UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.27 +8.75%

(10/22 13:00) ◀

Thursday, October 22, 2026 (2:00pm)

▶ (10/22 15:00)

◀ 10/22 14:00 ▶

Option Volume

Detail

ℹ

Current (10/22 2:00pm) 72,620

Calls: 60,437 (83%)

Puts: 12,183 (17%)

Prior (10/21) 7,786

Calls: 7,481 (96%)

Puts: 305 (4%)

Current vs Prior +832.70%

Calls: +707.87% (Calls)

Puts: +3894.43% (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 +118.03%

Calls: +130.21%

Puts: +72.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 2:00pm) $8.82M

Calls: $7.64M (87%)

Puts: $1.18M (13%)

Prior (10/21) $310.2K

Calls: $293.7K (95%)

Puts: $16.5K (5%)

Current vs Prior +2743.08%

Calls: +2502.71%

Puts: +7017.70%

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 +130.56%

Calls: +187.99%

Puts: +0.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 2:00pm) 0.20

Prior (10/21) 0.04

Current vs Prior +394.44%

Prior 7-Day Average 0.24

Current vs Prior 7-Day Avg -15.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 2:00pm) 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 7.28% | 15.22%30.93% | 36.29%

Prior 7.91% | 14.77%27.79% | 33.84%

Current vs Prior -7.93% | +3.04%+11.28% | +7.25%

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

Current vs 7-Day Avg -0.07% | +26.44%+100.38% | +32.03%

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

Current vs 7-Day Eod -7.93% | +3.04%+13.28% | +6.57%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.43% | 9.78%

Calls: 18.03% | 11.28%

Puts: 20.83% | 8.28%

Prior 17.59% | 24.68%

Calls: 9.84% | 11.86%

Puts: 25.33% | 37.50%

Current vs Prior +10.46% | -60.37%

Prior 7-Day Avg 20.95% | 19.81%

Calls: 19.92% | 16.25%

Puts: 21.99% | 23.37%

Current vs 7-Day Avg -7.27% | -50.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($7.64M) vs puts ($1.18M). Massive premium surge with dollar volume up 2743% vs prior. Dollar volume significantly above 7-day average (131% higher). Unusually high activity with volume up 833% 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
14:00	BULLISH	BULLISH	BULLISH
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 8 of results (avg 8.4%, best 7.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 20	2.41	2.59	$2.50	7.2%	114	0.55	1.4K
$19.00	Nov 20	2.07	2.25	$2.16	8.3%	27	0.49	1.1K
$18.50	Oct 30	1.14	1.24	$1.19	8.4%	2.4K	0.50	523
$21.00	Nov 20	1.57	1.73	$1.65	9.7%	17	0.40	418
$19.00	Nov 6	1.45	1.60	$1.53	9.8%	78	0.47	189

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	1.10	1.18	$1.14	7.0%	142	0.44	115
$18.50	Oct 30	1.39	1.51	$1.45	8.3%	443	0.50	15
$20.00	Nov 20	3.45	3.75	$3.60	8.3%	9	0.53	574

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.67, cheapest $0.41)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 23	0.55	0.66	$0.61	18.0%	3.7K	0.58	8.1K
$20.00	Oct 30	0.71	0.85	$0.78	17.9%	1.7K	0.35	3.7K
$21.50	Nov 6	0.87	1.05	$0.96	18.8%	22	0.32	115

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 23	0.38	0.44	$0.41	14.6%	2.2K	0.42	411
$17.00	Oct 30	0.55	0.64	$0.60	15.0%	80	0.30	243

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 23	2.84	3.45	$3.15	19.4%	68	1.00	1.6K
$15.50	Oct 23	2.32	2.89	$2.61	21.8%	19	1.00	577
$16.00	Oct 23	2.07	2.42	$2.25	15.6%	878	1.00	3.1K
$16.50	Oct 23	1.63	1.85	$1.74	12.6%	146	1.00	849
$15.00	Oct 30	2.78	3.50	$3.14	22.9%	59	0.92	301

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 23	2.59	3.30	$2.95	24.1%	81	0.90	40
$20.50	Oct 23	2.18	2.81	$2.50	25.2%	1	0.85	65
$20.00	Oct 23	1.73	2.19	$1.96	23.5%	140	0.83	417
$19.50	Oct 23	1.32	1.77	$1.55	29.0%	3	0.75	17
$21.00	Oct 30	3.25	3.70	$3.48	12.9%	1	0.71	20

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 63.0K, top 9.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 30	1.48	1.64	$1.56	10.3%	9.2K	0.63	9.0K
$17.50	Oct 23	0.70	1.00	$0.85	35.3%	7.9K	0.75	6.7K
$18.50	Oct 23	0.38	0.50	$0.44	27.3%	5.0K	0.44	890
$18.00	Oct 30	1.25	1.40	$1.33	11.3%	4.4K	0.56	2.2K
$18.00	Oct 23	0.55	0.66	$0.61	18.0%	3.7K	0.58	8.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 23	0.16	0.21	$0.19	26.3%	2.5K	0.25	294
$17.00	Oct 23	0.06	0.08	$0.07	28.6%	2.2K	0.12	2.3K
$18.00	Oct 23	0.38	0.44	$0.41	14.6%	2.2K	0.42	411
$18.50	Oct 23	0.64	0.79	$0.72	20.8%	632	0.56	261
$16.50	Oct 23	0.00	0.02	$0.01	200.0%	513	0.03	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 23.9%, max 45.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Oct 23	Dec 4	141.6%	101.6%	39.4%	5.0K	890
$20.00	Oct 23	Dec 4	169.0%	133.0%	27.1%	2.3K	5.0K
$19.50	Oct 23	Nov 20	173.6%	137.4%	26.3%	168	309
$17.50	Oct 23	Dec 4	117.7%	100.4%	17.3%	7.9K	6.7K
$19.00	Oct 23	Dec 4	150.6%	130.1%	15.8%	1.7K	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Oct 23	Nov 27	173.6%	119.2%	45.6%	3	57
$20.00	Oct 23	Dec 4	169.0%	133.0%	27.1%	142	417
$19.00	Oct 23	Nov 27	150.6%	120.0%	25.5%	222	92
$18.50	Oct 23	Nov 27	141.6%	117.4%	20.7%	640	267
$17.50	Oct 23	Dec 4	117.7%	100.4%	17.3%	2.5K	294

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 3.55, avg 1.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$20.00	Nov 27	$0.22	$0.78	$0.22	52%	3.55	$19.22
$16.00	$17.00	Nov 27	$0.41	$0.59	$0.41	70%	1.44	$16.41
$15.50	$16.00	Nov 6	$0.14	$0.36	$0.14	81%	2.57	$15.64
$19.00	$20.00	Dec 4	$0.26	$0.74	$0.26	51%	2.85	$19.26
$17.00	$18.00	Nov 27	$0.45	$0.55	$0.45	64%	1.22	$17.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$16.00	Nov 6	$0.11	$0.39	$0.11	29%	3.55	$16.39
$19.00	$18.50	Oct 23	$0.31	$0.19	$0.31	68%	0.61	$18.69
$15.50	$15.00	Nov 20	$0.13	$0.37	$0.13	26%	2.85	$15.37
$17.50	$17.00	Oct 23	$0.12	$0.38	$0.12	25%	3.17	$17.38
$18.00	$17.50	Oct 23	$0.22	$0.28	$0.22	42%	1.27	$17.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 1.12, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$20.50	Nov 20	$0.26	$0.26	$0.24	56%	1.08	$20.26
$21.00	$21.50	Nov 27	$0.25	$0.25	$0.25	57%	1.00	$21.25
$19.50	$20.00	Oct 23	$0.11	$0.11	$0.39	75%	0.28	$19.61
$19.00	$19.50	Nov 6	$0.22	$0.22	$0.28	53%	0.79	$19.22
$21.00	$21.50	Oct 30	$0.11	$0.11	$0.39	71%	0.28	$21.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$15.00	Dec 4	$1.32	$1.32	$1.18	58%	1.12	$16.18
$17.50	$16.00	Nov 27	$0.92	$0.92	$0.58	61%	1.59	$16.58
$18.00	$17.00	Nov 13	$0.66	$0.66	$0.34	54%	1.94	$17.34
$17.00	$16.00	Nov 20	$0.55	$0.55	$0.45	62%	1.22	$16.45
$17.00	$16.00	Nov 13	$0.54	$0.54	$0.46	58%	1.17	$16.46

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.75, cheapest $0.75)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Oct 23	Oct 30	$0.75	150.6%	127.2%
$18.50	Oct 23	Oct 30	$0.75	141.6%	121.5%
$18.00	Oct 23	Oct 30	$0.72	130.0%	116.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Oct 23	Oct 30	$0.82	150.6%	127.2%
$18.50	Oct 23	Oct 30	$0.73	141.6%	121.5%
$18.00	Oct 23	Oct 30	$0.73	130.0%	116.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 5.58% of stock, avg 18.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Oct 23	$0.61	$0.41	$1.02	$16.98	$19.02	5.58%
$17.50	Oct 23	$0.85	$0.19	$1.04	$16.46	$18.54	5.69%
$18.50	Oct 23	$0.44	$0.72	$1.16	$17.34	$19.66	6.35%
$17.00	Oct 23	$1.24	$0.07	$1.31	$15.69	$18.31	7.17%
$19.00	Oct 23	$0.30	$1.03	$1.33	$17.67	$20.33	7.28%
$16.50	Oct 23	$1.74	$0.01	$1.75	$14.75	$18.25	9.58%
$19.50	Oct 23	$0.25	$1.55	$1.80	$17.70	$21.30	9.85%
$20.00	Oct 23	$0.14	$1.96	$2.10	$17.90	$22.10	11.49%
$17.50	Oct 30	$1.56	$0.83	$2.39	$15.11	$19.89	13.08%
$17.00	Oct 30	$1.80	$0.60	$2.40	$14.60	$19.40	13.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.15% of stock, avg 14.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$17.00	Oct 23	$0.14	$0.07	$0.21	$16.79	$20.71
$20.00	$17.00	Oct 23	$0.14	$0.07	$0.21	$16.79	$20.21
$20.00	$17.50	Oct 23	$0.14	$0.19	$0.33	$17.17	$20.33
$19.50	$17.00	Oct 23	$0.25	$0.07	$0.32	$16.68	$19.82
$20.50	$17.50	Oct 23	$0.14	$0.19	$0.33	$17.17	$20.83
$19.50	$17.50	Oct 23	$0.25	$0.19	$0.44	$17.06	$19.94
$19.00	$17.00	Oct 23	$0.30	$0.07	$0.37	$16.63	$19.37
$19.00	$17.50	Oct 23	$0.30	$0.19	$0.49	$17.01	$19.49
$20.00	$18.00	Oct 23	$0.14	$0.41	$0.55	$17.45	$20.55
$18.50	$17.00	Oct 23	$0.44	$0.07	$0.51	$16.49	$19.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.78, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/17	21/22	Oct 30	$0.32	$0.18	41%	1.78	$16.68	$21.32
16/16	21/22	Oct 30	$0.26	$0.24	48%	1.08	$16.24	$21.26
17/18	20/20	Oct 23	$0.23	$0.27	49%	0.85	$17.27	$19.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Oct 23	$0.07	$0.43	31%	6.14
$15.50	$16.00	$16.50	Nov 20	$0.05	$0.45	10%	9.00
$16.50	$17.00	$17.50	Oct 30	$0.07	$0.43	14%	6.14
$16.50	$17.00	$17.50	Oct 23	$0.11	$0.39	25%	3.55
$18.50	$19.00	$19.50	Oct 23	$0.09	$0.41	19%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 23	$0.06	$0.44	23%	7.33
$17.50	$18.00	$18.50	Oct 23	$0.09	$0.41	31%	4.56
$17.00	$17.50	$18.00	Oct 23	$0.10	$0.40	29%	4.00
$15.50	$16.00	$16.50	Oct 30	$0.05	$0.45	12%	9.00
$16.00	$16.50	$17.00	Oct 30	$0.06	$0.44	14%	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. 25 found (best net $-0.68, 22 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$19.00	1:2	Oct 23	-$0.16	$0.34
$18.00	$18.50	1:2	Oct 23	-$0.27	$0.23
$17.50	$18.00	1:2	Oct 23	-$0.37	$0.13
$17.00	$17.50	1:2	Oct 23	-$0.46	$0.04
$21.00	$21.50	1:2	Oct 23	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$17.50	1:2	Dec 4	-$0.68	$1.82
$18.50	$18.00	1:2	Oct 23	-$0.10	$0.40
$17.50	$16.00	1:2	Nov 27	-$0.37	$1.13
$15.50	$15.00	1:2	Nov 6	-$0.07	$0.43
$16.50	$16.00	1:2	Oct 30	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 10.07%, avg 6.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Dec 4	$1.84	0.43	14.9%	10.07%	25.01%	1.3K	--
$21.00	Nov 27	$1.72	0.43	14.9%	9.41%	24.36%	1.3K	591
$20.00	Dec 4	$2.08	0.46	9.5%	11.38%	20.85%	26	--
$20.50	Dec 4	$1.83	0.44	12.2%	10.02%	22.22%	2	--
$20.00	Nov 27	$1.96	0.47	9.5%	10.73%	20.20%	10	86
$20.50	Nov 27	$1.73	0.45	12.2%	9.47%	21.67%	1	130
$19.00	Dec 4	$2.30	0.51	4.0%	12.59%	16.58%	1	--
$21.00	Nov 20	$1.57	0.40	14.9%	8.59%	23.54%	17	418
$21.50	Nov 27	$1.26	0.40	17.7%	6.90%	24.58%	--	32
$19.00	Nov 27	$2.17	0.52	4.0%	11.88%	15.87%	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 60,437

Total Puts 12,183

Put/Call Ratio 0.20

Net Difference 48,254

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