UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.74 +5.60%

(10/22 11:00) ◀

Thursday, October 22, 2026 (12:00pm)

▶ (10/22 13:00)

◀ 10/22 12:00 ▶

Option Volume

Detail

ℹ

Current (10/22 12:00pm) 55,276

Calls: 47,771 (86%)

Puts: 7,505 (14%)

Prior (10/21) 7,786

Calls: 7,481 (96%)

Puts: 305 (4%)

Current vs Prior +609.94%

Calls: +538.56% (Calls)

Puts: +2360.66% (Puts)

Prior 7-Day Total 233,152

Calls: 183,773 (79%)

Puts: 49,379 (21%)

Prior 7-Day Average 33,307

Calls: 26,253 (79%)

Puts: 7,054 (21%)

Current vs Prior 7-Day Avg +65.96%

Calls: +81.96%

Puts: +6.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 12:00pm) $6.12M

Calls: $5.28M (86%)

Puts: $838.1K (14%)

Prior (10/21) $310.2K

Calls: $293.7K (95%)

Puts: $16.5K (5%)

Current vs Prior +1873.29%

Calls: +1698.89%

Puts: +4974.69%

Prior 7-Day Total $26.78M

Calls: $18.58M (69%)

Puts: $8.20M (31%)

Prior 7-Day Average $3.83M

Calls: $2.65M (69%)

Puts: $1.17M (31%)

Current vs Prior 7-Day Avg +60.03%

Calls: +99.05%

Puts: -28.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 12:00pm) 0.16

Prior (10/21) 0.04

Current vs Prior +285.34%

Prior 7-Day Average 0.24

Current vs Prior 7-Day Avg -34.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 12:00pm) 340,339

Calls: 211,201 (62%)

Puts: 129,138 (38%)

Prior (10/21) 339,884

Calls: 211,216 (62%)

Puts: 128,668 (38%)

Current vs Prior +0.13%

Prior 7-Day Total 2,221,618

Calls: 1,399,057 (63%)

Puts: 822,561 (37%)

Prior 7-Day Average 317,374

Calls: 199,865 (63%)

Puts: 117,508 (37%)

Current vs Prior 7-Day Avg +7.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 7.27% | 15.11%28.18% | 38.39%

Prior 7.91% | 14.77%27.79% | 33.84%

Current vs Prior -8.03% | +2.30%+1.42% | +13.45%

Prior 7-Day Avg 7.28% | 12.03%15.43% | 27.48%

Current vs 7-Day Avg -0.18% | +25.53%+82.62% | +39.67%

Prior 7-Day Eod 7.91% | 14.77%27.30% | 34.05%

Current vs 7-Day Eod -8.03% | +2.30%+3.24% | +12.74%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.03% | 11.25%

Calls: 7.94% | 15.15%

Puts: 12.12% | 7.35%

Prior 17.59% | 24.68%

Calls: 9.84% | 11.86%

Puts: 25.33% | 37.50%

Current vs Prior -42.98% | -54.42%

Prior 7-Day Avg 20.95% | 19.81%

Calls: 19.92% | 16.25%

Puts: 21.99% | 23.37%

Current vs 7-Day Avg -52.13% | -43.21%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($5.28M) vs puts ($838.1K). Massive premium surge with dollar volume up 1873% vs prior. Dollar volume significantly above 7-day average (60% higher). Unusually high activity with volume up 610% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 8.1%, best 7.3%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 23	0.60	0.65	$0.63	7.9%	6.7K	0.61	6.7K
$18.00	Oct 30	1.07	1.17	$1.12	8.9%	4.3K	0.51	2.2K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	1.31	1.41	$1.36	7.4%	102	0.50	115

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.65, cheapest $0.38)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 23	0.60	0.65	$0.63	7.9%	6.7K	0.61	6.7K
$17.00	Oct 23	0.81	0.99	$0.90	20.0%	1.4K	0.79	2.2K
$20.00	Oct 30	0.62	0.70	$0.66	12.1%	1.6K	0.32	3.7K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 23	0.35	0.40	$0.38	13.2%	1.6K	0.40	294
$18.00	Oct 23	0.62	0.70	$0.66	12.1%	1.4K	0.55	411

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.69, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Oct 23	2.85	4.30	$3.58	40.5%	--	0.99	73
$15.50	Oct 23	2.10	2.57	$2.34	20.1%	18	0.99	577
$16.00	Oct 23	1.65	2.36	$2.01	35.3%	810	0.98	3.1K
$15.00	Oct 23	2.65	3.10	$2.88	15.6%	57	0.97	1.6K
$14.50	Oct 30	2.15	4.15	$3.15	63.5%	--	0.96	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 23	2.61	3.40	$3.01	26.2%	80	0.92	40
$20.50	Oct 23	2.10	3.30	$2.70	44.4%	1	0.90	65
$20.00	Oct 23	1.87	2.49	$2.18	28.4%	128	0.87	417
$19.50	Oct 23	1.55	3.00	$2.28	63.6%	--	0.85	17
$19.00	Oct 23	1.26	1.60	$1.43	23.8%	137	0.76	77

Most actively traded options today. High liquidity = easy entry/exit. 117 active (total vol 47.8K, top 6.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 23	0.60	0.65	$0.63	7.9%	6.7K	0.61	6.7K
$17.50	Oct 30	1.22	1.42	$1.32	15.2%	4.4K	0.57	9.0K
$18.00	Oct 30	1.07	1.17	$1.12	8.9%	4.3K	0.51	2.2K
$18.50	Oct 23	0.24	0.35	$0.30	36.7%	3.2K	0.34	890
$20.50	Oct 23	0.07	0.10	$0.09	33.3%	3.1K	0.11	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 23	0.35	0.40	$0.38	13.2%	1.6K	0.40	294
$17.00	Oct 23	0.10	0.15	$0.13	38.5%	1.5K	0.21	2.3K
$18.00	Oct 23	0.62	0.70	$0.66	12.1%	1.4K	0.55	411
$16.00	Oct 23	0.00	0.02	$0.01	200.0%	489	0.03	2.4K
$18.50	Oct 23	0.86	1.13	$0.99	27.3%	362	0.67	261

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 21.8%, max 36.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Oct 23	Dec 4	160.2%	117.3%	36.7%	1.2K	1.8K
$18.50	Oct 23	Dec 4	149.8%	111.1%	34.8%	3.2K	890
$19.50	Oct 23	Nov 13	154.6%	131.6%	17.5%	309	485
$17.50	Oct 23	Dec 4	127.1%	112.6%	12.9%	6.7K	6.7K
$18.00	Oct 23	Nov 27	131.4%	128.8%	2.0%	2.9K	8.2K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Oct 23	Nov 27	160.2%	119.2%	34.4%	137	92
$18.50	Oct 23	Nov 27	149.8%	114.0%	31.4%	370	267
$17.50	Oct 23	Nov 27	127.1%	110.4%	15.1%	1.6K	299
$18.00	Oct 23	Nov 20	131.4%	118.1%	11.3%	1.4K	674

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 2.45, avg 1.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.00	Nov 27	$0.29	$0.71	$0.29	64%	2.45	$17.29
$14.50	$15.00	Nov 6	$0.14	$0.36	$0.14	89%	2.57	$14.64
$15.00	$16.00	Nov 20	$0.47	$0.53	$0.47	80%	1.13	$15.47
$19.00	$20.00	Nov 27	$0.23	$0.77	$0.23	52%	3.35	$19.23
$19.00	$20.00	Nov 20	$0.26	$0.74	$0.26	52%	2.85	$19.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$20.50	Oct 23	$0.31	$0.19	$0.31	92%	0.61	$20.69
$19.00	$18.50	Nov 13	$0.13	$0.37	$0.13	52%	2.85	$18.87
$20.00	$19.50	Oct 30	$0.29	$0.21	$0.29	68%	0.72	$19.71
$21.00	$20.00	Nov 20	$0.56	$0.44	$0.56	60%	0.79	$20.44
$18.50	$18.00	Oct 30	$0.25	$0.25	$0.25	55%	1.00	$18.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 3.08, avg 0.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Nov 13	$0.29	$0.29	$0.21	49%	1.38	$18.79
$19.00	$19.50	Oct 23	$0.10	$0.10	$0.40	75%	0.25	$19.10
$18.50	$19.00	Nov 20	$0.27	$0.27	$0.23	45%	1.17	$18.77
$18.00	$18.50	Nov 27	$0.27	$0.27	$0.23	41%	1.17	$18.27
$20.00	$20.50	Nov 13	$0.18	$0.18	$0.32	59%	0.56	$20.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$15.50	Nov 27	$1.51	$1.51	$0.49	59%	3.08	$15.99
$17.00	$16.00	Nov 20	$0.64	$0.64	$0.36	63%	1.78	$16.36
$17.00	$16.00	Nov 13	$0.56	$0.56	$0.44	61%	1.27	$16.44
$17.50	$17.00	Nov 6	$0.34	$0.34	$0.16	58%	2.12	$17.16
$15.50	$15.00	Nov 6	$0.23	$0.23	$0.27	78%	0.85	$15.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.67, cheapest $0.62)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Oct 23	Oct 30	$0.70	149.8%	122.8%
$17.50	Oct 23	Oct 30	$0.69	127.1%	109.9%
$18.00	Oct 23	Oct 30	$0.68	131.4%	114.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Oct 23	Oct 30	$0.62	149.8%	122.8%
$17.50	Oct 23	Oct 30	$0.64	127.1%	109.9%
$18.00	Oct 23	Oct 30	$0.70	131.4%	114.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 5.69% of stock, avg 17.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Oct 23	$0.63	$0.38	$1.01	$16.49	$18.51	5.69%
$17.00	Oct 23	$0.90	$0.13	$1.03	$15.97	$18.03	5.81%
$18.00	Oct 23	$0.44	$0.66	$1.10	$16.90	$19.10	6.20%
$18.50	Oct 23	$0.30	$0.99	$1.29	$17.21	$19.79	7.27%
$16.50	Oct 23	$1.36	$0.05	$1.41	$15.09	$17.91	7.95%
$19.00	Oct 23	$0.23	$1.43	$1.66	$17.34	$20.66	9.36%
$16.00	Oct 23	$2.01	$0.01	$2.02	$13.98	$18.02	11.39%
$17.00	Oct 30	$1.46	$0.73	$2.19	$14.81	$19.19	12.34%
$16.50	Oct 30	$1.82	$0.47	$2.29	$14.21	$18.79	12.91%
$17.50	Oct 30	$1.32	$1.02	$2.34	$15.16	$19.84	13.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 117 found (cheapest 0.96% of stock, avg 13.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.00	$16.50	Oct 23	$0.12	$0.05	$0.17	$16.33	$20.17
$19.50	$16.50	Oct 23	$0.13	$0.05	$0.18	$16.32	$19.68
$20.00	$17.00	Oct 23	$0.12	$0.13	$0.25	$16.75	$20.25
$19.50	$17.00	Oct 23	$0.13	$0.13	$0.26	$16.74	$19.76
$19.00	$16.50	Oct 23	$0.23	$0.05	$0.28	$16.22	$19.28
$19.00	$17.00	Oct 23	$0.23	$0.13	$0.36	$16.64	$19.36
$18.50	$16.50	Oct 23	$0.30	$0.05	$0.35	$16.15	$18.85
$18.50	$17.00	Oct 23	$0.30	$0.13	$0.43	$16.57	$18.93
$19.50	$17.50	Oct 23	$0.13	$0.38	$0.51	$16.99	$20.01
$20.00	$17.50	Oct 23	$0.12	$0.38	$0.50	$17.00	$20.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Oct 23	$0.08	$0.42	34%	5.25
$19.00	$20.00	$21.00	Nov 20	$0.05	$0.95	10%	19.00
$18.00	$18.50	$19.00	Oct 23	$0.07	$0.43	20%	6.14
$18.50	$19.00	$19.50	Oct 30	$0.06	$0.44	9%	7.33
$17.50	$18.00	$18.50	Nov 6	$0.07	$0.43	9%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Oct 23	$0.05	$0.45	27%	9.00
$16.00	$17.00	$18.00	Nov 13	$0.10	$0.90	17%	9.00
$16.00	$16.50	$17.00	Oct 30	$0.06	$0.44	16%	7.33
$15.50	$16.00	$16.50	Oct 30	$0.07	$0.43	16%	6.14
$17.00	$18.00	$19.00	Nov 20	$0.10	$0.90	13%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-0.10, 22 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$18.50	1:2	Oct 23	-$0.16	$0.34
$17.50	$18.00	1:2	Oct 23	-$0.25	$0.25
$16.50	$17.00	1:2	Oct 23	-$0.44	$0.06
$17.00	$17.50	1:2	Oct 23	-$0.36	$0.14
$20.00	$20.50	1:2	Oct 23	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$17.50	1:2	Oct 23	-$0.10	$0.40
$16.50	$16.00	1:2	Oct 30	-$0.07	$0.43
$17.00	$16.00	1:2	Nov 13	-$0.32	$0.68
$15.50	$15.00	1:2	Nov 6	-$0.09	$0.41
$18.50	$18.00	1:2	Oct 23	-$0.33	$0.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 9.58%, avg 6.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Dec 4	$1.70	0.46	18.4%	9.58%	27.96%	1.3K	--
$20.50	Dec 4	$1.83	0.48	15.6%	10.32%	25.87%	2	--
$20.00	Dec 4	$2.00	0.50	12.7%	11.27%	24.01%	26	--
$20.50	Nov 27	$1.72	0.46	15.6%	9.70%	25.25%	1	130
$19.00	Dec 4	$2.27	0.56	7.1%	12.80%	19.90%	1	--
$21.00	Nov 27	$1.52	0.43	18.4%	8.57%	26.94%	1.3K	591
$20.00	Nov 27	$1.77	0.48	12.7%	9.98%	22.72%	10	86
$21.00	Nov 20	$1.42	0.42	18.4%	8.00%	26.38%	13	418
$20.00	Nov 20	$1.64	0.47	12.7%	9.24%	21.98%	534	2.1K
$19.00	Nov 27	$1.94	0.53	7.1%	10.94%	18.04%	1	98

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 47,771

Total Puts 7,505

Put/Call Ratio 0.16

Net Difference 40,266

Prior's Put/Call Breakdown

Total Calls 7,481

Total Puts 305

Put/Call Ratio 0.04

Net Difference 7,176

Prior 7-Day Put/Call Summary

Total Calls 183,773

Total Puts 49,379

Average Put/Call Ratio 0.24

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card