UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.06 +7.50%

(10/22 12:00) ◀

Thursday, October 22, 2026 (1:00pm)

▶ (10/22 14:00)

◀ 10/22 13:00 ▶

Option Volume

Detail

ℹ

Current (10/22 1:00pm) 66,725

Calls: 57,142 (86%)

Puts: 9,583 (14%)

Prior (10/21) 7,786

Calls: 7,481 (96%)

Puts: 305 (4%)

Current vs Prior +756.99%

Calls: +663.83% (Calls)

Puts: +3041.97% (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 +100.33%

Calls: +117.66%

Puts: +35.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 1:00pm) $7.76M

Calls: $6.83M (88%)

Puts: $924.5K (12%)

Prior (10/21) $310.2K

Calls: $293.7K (95%)

Puts: $16.5K (5%)

Current vs Prior +2401.04%

Calls: +2226.93%

Puts: +5497.35%

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 +102.83%

Calls: +157.48%

Puts: -21.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 1:00pm) 0.17

Prior (10/21) 0.04

Current vs Prior +311.34%

Prior 7-Day Average 0.24

Current vs Prior 7-Day Avg -29.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 1:00pm) 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 7.48% | 16.17%30.79% | 36.71%

Prior 7.91% | 14.77%27.79% | 33.84%

Current vs Prior -5.46% | +9.49%+10.78% | +8.49%

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

Current vs 7-Day Avg +2.61% | +34.35%+99.48% | +33.57%

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

Current vs 7-Day Eod -5.46% | +9.49%+12.77% | +7.81%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.59% | 17.33%

Calls: 20.37% | 15.67%

Puts: 14.81% | 18.99%

Prior 17.59% | 24.68%

Calls: 9.84% | 11.86%

Puts: 25.33% | 37.50%

Current vs Prior +0.00% | -29.78%

Prior 7-Day Avg 20.95% | 19.81%

Calls: 19.92% | 16.25%

Puts: 21.99% | 23.37%

Current vs 7-Day Avg -16.05% | -12.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($6.83M) vs puts ($924.5K). Massive premium surge with dollar volume up 2401% vs prior. Dollar volume significantly above 7-day average (103% higher). Unusually high activity with volume up 757% 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
13:00	BULLISH	BULLISH	BULLISH
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 5 of results (avg 7.5%, best 4.2%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Nov 20	3.15	3.40	$3.28	7.6%	10	0.71	1.3K
$17.00	Nov 20	2.70	2.95	$2.83	8.8%	45	0.63	1.0K
$15.00	Nov 20	3.70	4.05	$3.88	9.0%	37	0.78	701

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 23	0.23	0.24	$0.24	4.2%	2.1K	0.30	294
$20.00	Nov 20	3.60	3.90	$3.75	8.0%	4	0.54	574

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.67, cheapest $0.24)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 23	0.73	0.85	$0.79	15.2%	7.7K	0.70	6.7K
$20.00	Oct 30	0.71	0.83	$0.77	15.6%	1.6K	0.35	3.7K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 23	0.23	0.24	$0.24	4.2%	2.1K	0.30	294
$18.00	Oct 23	0.44	0.52	$0.48	16.7%	1.9K	0.47	411
$18.50	Oct 23	0.75	0.87	$0.81	14.8%	478	0.60	261
$17.50	Oct 30	0.83	0.96	$0.90	14.4%	127	0.38	46

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Oct 23	3.25	3.90	$3.58	18.2%	2	1.00	73
$15.50	Oct 23	2.32	2.77	$2.55	17.6%	19	1.00	577
$16.00	Oct 23	1.87	2.15	$2.01	13.9%	854	1.00	3.1K
$14.50	Oct 30	2.15	4.15	$3.15	63.5%	--	0.98	32
$15.00	Oct 30	2.78	3.50	$3.14	22.9%	59	0.95	301

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 23	2.71	3.40	$3.06	22.5%	81	0.91	40
$20.50	Oct 23	2.06	3.15	$2.61	41.8%	1	0.87	65
$20.00	Oct 23	1.75	2.29	$2.02	26.7%	130	0.83	417
$19.50	Oct 23	1.38	1.79	$1.59	25.8%	3	0.77	17
$21.00	Oct 30	3.25	3.70	$3.48	12.9%	1	0.73	20

Most actively traded options today. High liquidity = easy entry/exit. 127 active (total vol 58.6K, top 8.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 30	1.42	1.60	$1.51	11.9%	8.4K	0.63	9.0K
$17.50	Oct 23	0.73	0.85	$0.79	15.2%	7.7K	0.70	6.7K
$18.50	Oct 23	0.35	0.45	$0.40	25.0%	4.8K	0.40	890
$18.00	Oct 30	1.23	1.44	$1.34	15.7%	4.4K	0.56	2.2K
$18.00	Oct 23	0.49	0.60	$0.54	20.4%	3.5K	0.53	8.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 23	0.23	0.24	$0.24	4.2%	2.1K	0.30	294
$18.00	Oct 23	0.44	0.52	$0.48	16.7%	1.9K	0.47	411
$17.00	Oct 23	0.08	0.10	$0.09	22.2%	1.8K	0.15	2.3K
$16.00	Oct 23	0.00	0.02	$0.01	200.0%	497	0.02	2.4K
$18.50	Oct 23	0.75	0.87	$0.81	14.8%	478	0.60	261

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 22.5%, max 46.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Oct 23	Dec 4	146.0%	99.7%	46.3%	4.8K	890
$20.00	Oct 23	Dec 4	180.4%	129.2%	39.6%	2.2K	5.0K
$19.50	Oct 23	Nov 20	173.2%	129.8%	33.4%	158	309
$19.00	Oct 23	Dec 4	157.5%	124.5%	26.6%	1.4K	1.8K
$17.50	Oct 23	Dec 4	117.1%	99.0%	18.3%	7.7K	6.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Oct 23	Dec 4	180.4%	129.2%	39.6%	132	417
$19.50	Oct 23	Nov 27	173.2%	128.8%	34.4%	3	57
$19.00	Oct 23	Nov 27	157.5%	127.0%	24.1%	142	92
$18.50	Oct 23	Nov 27	146.0%	122.1%	19.6%	486	267
$17.50	Oct 23	Nov 27	117.1%	103.1%	13.7%	2.1K	299

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 3.00, avg 1.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.00	Nov 27	$0.25	$0.75	$0.25	61%	3.00	$17.25
$14.50	$15.00	Nov 6	$0.14	$0.36	$0.14	88%	2.57	$14.64
$19.00	$20.00	Dec 4	$0.22	$0.78	$0.22	51%	3.55	$19.22
$19.00	$20.00	Nov 27	$0.21	$0.79	$0.21	50%	3.76	$19.21
$15.50	$16.00	Nov 20	$0.15	$0.35	$0.15	74%	2.33	$15.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Oct 23	$0.33	$0.17	$0.33	70%	0.52	$18.67
$16.00	$15.50	Nov 6	$0.11	$0.39	$0.11	24%	3.55	$15.89
$17.00	$16.50	Oct 30	$0.14	$0.36	$0.14	31%	2.57	$16.86
$19.00	$18.50	Oct 30	$0.29	$0.21	$0.29	56%	0.72	$18.71
$18.00	$17.50	Oct 30	$0.23	$0.27	$0.23	45%	1.17	$17.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 3.00, avg 0.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Nov 6	$0.29	$0.29	$0.21	49%	1.38	$18.79
$21.00	$21.50	Nov 27	$0.21	$0.21	$0.29	58%	0.72	$21.21
$18.50	$19.00	Nov 13	$0.22	$0.22	$0.28	48%	0.79	$18.72
$20.00	$20.50	Nov 6	$0.14	$0.14	$0.36	60%	0.39	$20.14
$18.50	$19.00	Oct 23	$0.11	$0.11	$0.39	60%	0.28	$18.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$15.50	Nov 27	$1.50	$1.50	$0.50	58%	3.00	$16.00
$18.00	$17.00	Nov 20	$0.66	$0.66	$0.34	57%	1.94	$17.34
$18.00	$17.00	Nov 13	$0.65	$0.65	$0.35	56%	1.86	$17.35
$17.00	$16.00	Nov 20	$0.52	$0.52	$0.48	64%	1.08	$16.48
$17.00	$16.00	Nov 13	$0.50	$0.50	$0.50	63%	1.00	$16.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.73, cheapest $0.77)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Oct 23	Oct 30	$0.78	146.0%	121.4%
$18.00	Oct 23	Oct 30	$0.80	127.4%	113.4%
$17.50	Oct 23	Oct 30	$0.72	117.1%	113.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Oct 23	Oct 30	$0.77	146.0%	121.4%
$18.00	Oct 23	Oct 30	$0.65	127.4%	113.4%
$17.50	Oct 23	Oct 30	$0.66	117.1%	113.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 5.65% of stock, avg 17.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Oct 23	$0.54	$0.48	$1.02	$16.98	$19.02	5.65%
$17.50	Oct 23	$0.79	$0.24	$1.03	$16.47	$18.53	5.70%
$18.50	Oct 23	$0.40	$0.81	$1.21	$17.29	$19.71	6.70%
$17.00	Oct 23	$1.16	$0.09	$1.25	$15.75	$18.25	6.92%
$19.00	Oct 23	$0.29	$1.14	$1.43	$17.57	$20.43	7.92%
$16.50	Oct 23	$1.63	$0.03	$1.66	$14.84	$18.16	9.19%
$19.50	Oct 23	$0.22	$1.59	$1.81	$17.69	$21.31	10.02%
$17.00	Oct 30	$1.72	$0.60	$2.32	$14.68	$19.32	12.85%
$17.50	Oct 30	$1.51	$0.90	$2.41	$15.09	$19.91	13.34%
$18.00	Oct 30	$1.34	$1.13	$2.47	$15.53	$20.47	13.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.83% of stock, avg 13.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$16.50	Oct 23	$0.12	$0.03	$0.15	$16.35	$20.65
$20.00	$16.50	Oct 23	$0.16	$0.03	$0.19	$16.31	$20.19
$20.50	$17.00	Oct 23	$0.12	$0.09	$0.21	$16.79	$20.71
$20.00	$17.00	Oct 23	$0.16	$0.09	$0.25	$16.75	$20.25
$19.50	$16.50	Oct 23	$0.22	$0.03	$0.25	$16.25	$19.75
$19.50	$17.00	Oct 23	$0.22	$0.09	$0.31	$16.69	$19.81
$19.00	$16.50	Oct 23	$0.29	$0.03	$0.32	$16.18	$19.32
$20.50	$17.50	Oct 23	$0.12	$0.24	$0.36	$17.14	$20.86
$19.00	$17.00	Oct 23	$0.29	$0.09	$0.38	$16.62	$19.38
$20.00	$17.50	Oct 23	$0.16	$0.24	$0.40	$17.10	$20.40

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. 39 found (best R:R 15.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Oct 23	$0.11	$0.39	30%	3.55
$17.00	$17.50	$18.00	Oct 23	$0.12	$0.38	31%	3.17
$16.50	$17.00	$17.50	Oct 23	$0.10	$0.40	23%	4.00
$15.50	$16.00	$16.50	Oct 30	$0.07	$0.43	13%	6.14
$20.00	$20.50	$21.00	Nov 6	$0.06	$0.44	6%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$18.00	$19.00	Nov 20	$0.06	$0.94	12%	15.67
$17.00	$17.50	$18.00	Oct 23	$0.09	$0.41	31%	4.56
$17.50	$18.00	$18.50	Oct 23	$0.09	$0.41	30%	4.56
$16.50	$17.00	$17.50	Oct 23	$0.09	$0.41	24%	4.56
$14.50	$15.00	$15.50	Nov 6	$0.06	$0.44	8%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.15, 19 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$18.00	1:2	Oct 23	-$0.29	$0.21
$17.00	$17.50	1:2	Oct 23	-$0.42	$0.08
$19.50	$20.00	1:2	Oct 23	-$0.10	$0.40
$18.50	$19.00	1:2	Oct 23	-$0.18	$0.32
$20.00	$20.50	1:2	Oct 23	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$18.00	1:2	Oct 23	-$0.15	$0.35
$15.00	$14.50	1:2	Nov 6	-$0.14	$0.36
$15.50	$15.00	1:2	Nov 6	-$0.17	$0.33
$17.50	$17.00	1:2	Oct 30	-$0.30	$0.20
$17.00	$16.00	1:2	Nov 13	-$0.45	$0.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 9.41%, avg 6.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Dec 4	$1.70	0.43	16.3%	9.41%	25.69%	1.3K	--
$20.50	Dec 4	$1.83	0.45	13.5%	10.13%	23.64%	2	--
$20.00	Dec 4	$2.00	0.47	10.7%	11.07%	21.82%	26	--
$21.00	Nov 27	$1.52	0.41	16.3%	8.42%	24.70%	1.3K	591
$20.00	Nov 27	$1.83	0.46	10.7%	10.13%	20.87%	10	86
$20.50	Nov 27	$1.66	0.43	13.5%	9.19%	22.70%	1	130
$20.00	Nov 20	$1.75	0.46	10.7%	9.69%	20.43%	540	2.1K
$21.00	Nov 20	$1.41	0.41	16.3%	7.81%	24.09%	17	418
$21.50	Nov 27	$1.26	0.39	19.1%	6.98%	26.02%	--	32
$19.50	Nov 20	$1.88	0.49	8.0%	10.41%	18.38%	3	5

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 57,142

Total Puts 9,583

Put/Call Ratio 0.17

Net Difference 47,559

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