UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.86 +12.29%

(10/22 14:00) ◀

Thursday, October 22, 2026 (3:00pm)

▶ (10/22 16:01)

◀ 10/22 15:00 ▶

Option Volume

Detail

ℹ

Current (10/22 3:00pm) 85,269

Calls: 69,513 (82%)

Puts: 15,756 (18%)

Prior (10/21) 7,786

Calls: 7,481 (96%)

Puts: 305 (4%)

Current vs Prior +995.16%

Calls: +829.19% (Calls)

Puts: +5065.90% (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 +156.01%

Calls: +164.78%

Puts: +123.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 3:00pm) $12.10M

Calls: $10.41M (86%)

Puts: $1.69M (14%)

Prior (10/21) $310.2K

Calls: $293.7K (95%)

Puts: $16.5K (5%)

Current vs Prior +3800.89%

Calls: +3445.74%

Puts: +10116.83%

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 +216.35%

Calls: +292.34%

Puts: +44.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 3:00pm) 0.23

Prior (10/21) 0.04

Current vs Prior +455.96%

Prior 7-Day Average 0.24

Current vs Prior 7-Day Avg -5.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 3:00pm) 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 7.90% | 16.17%28.79% | 41.15%

Prior 7.91% | 14.77%27.79% | 33.84%

Current vs Prior -0.08% | +9.51%+3.60% | +21.60%

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

Current vs 7-Day Avg +8.45% | +34.38%+86.55% | +49.70%

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

Current vs 7-Day Eod -0.08% | +9.51%+5.46% | +20.83%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.61% | 20.13%

Calls: 40.54% | 23.81%

Puts: 14.67% | 16.46%

Prior 17.59% | 24.68%

Calls: 9.84% | 11.86%

Puts: 25.33% | 37.50%

Current vs Prior +56.96% | -18.44%

Prior 7-Day Avg 20.95% | 19.81%

Calls: 19.92% | 16.25%

Puts: 21.99% | 23.37%

Current vs 7-Day Avg +31.77% | +1.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($10.41M) vs puts ($1.69M). Massive premium surge with dollar volume up 3801% vs prior. Dollar volume significantly above 7-day average (216% higher). Unusually high activity with volume up 995% 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
15:00	BULLISH	BULLISH	BULLISH
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 1 of results (avg 8.5%, best 8.5%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.90	0.98	$0.94	8.5%	320	0.37	115

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.72, cheapest $0.44)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 23	0.55	0.65	$0.60	16.7%	2.4K	0.48	1.8K
$21.50	Oct 30	0.70	0.84	$0.77	18.2%	109	0.31	114
$21.00	Oct 30	0.79	0.93	$0.86	16.3%	227	0.34	470
$20.50	Oct 30	0.90	1.00	$0.95	10.5%	84	0.38	85

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Oct 23	0.42	0.47	$0.44	11.4%	999	0.39	261
$19.00	Oct 23	0.69	0.80	$0.75	14.7%	453	0.52	77
$17.00	Oct 30	0.45	0.50	$0.48	10.4%	214	0.24	243
$17.50	Oct 30	0.63	0.74	$0.69	15.9%	209	0.31	46
$18.00	Oct 30	0.90	0.98	$0.94	8.5%	320	0.37	115

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Oct 23	2.51	3.50	$3.01	32.9%	19	1.00	577
$16.00	Oct 23	2.36	2.90	$2.63	20.5%	1.3K	1.00	3.1K
$16.50	Oct 23	1.79	2.54	$2.17	34.6%	165	1.00	849
$15.50	Nov 6	2.45	3.85	$3.15	44.4%	--	1.00	266
$15.50	Oct 30	2.47	3.55	$3.01	35.9%	16	0.94	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 23	3.00	3.85	$3.43	24.8%	20	0.89	43
$21.00	Oct 23	2.19	3.30	$2.75	40.4%	81	0.83	40
$20.50	Oct 23	1.78	2.81	$2.30	44.8%	1	0.77	65
$22.00	Oct 30	3.70	4.85	$4.28	26.9%	--	0.71	49
$20.00	Oct 23	1.41	1.60	$1.51	12.6%	176	0.70	417

Most actively traded options today. High liquidity = easy entry/exit. 140 active (total vol 74.1K, top 9.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 30	1.82	2.10	$1.96	14.3%	9.3K	0.69	9.0K
$17.50	Oct 23	1.25	1.50	$1.38	18.1%	8.7K	0.86	6.7K
$20.00	Oct 23	0.31	0.39	$0.35	22.9%	5.8K	0.30	5.0K
$18.50	Oct 23	0.59	0.89	$0.74	40.5%	5.2K	0.61	890
$18.00	Oct 30	1.52	2.00	$1.76	27.3%	4.4K	0.63	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 23	0.06	0.13	$0.10	70.0%	2.8K	0.14	294
$18.00	Oct 23	0.20	0.25	$0.23	21.7%	2.6K	0.25	411
$17.00	Oct 23	0.03	0.04	$0.04	25.0%	2.5K	0.06	2.3K
$18.50	Oct 23	0.42	0.47	$0.44	11.4%	999	0.39	261
$16.50	Oct 23	0.00	0.02	$0.01	200.0%	654	0.02	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. 14 strikes (avg 37.4%, max 52.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Oct 23	Dec 4	198.6%	132.8%	49.5%	3.2K	1.3K
$21.00	Oct 23	Dec 4	201.0%	136.1%	47.7%	1.5K	1.4K
$19.50	Oct 23	Nov 20	181.7%	126.0%	44.2%	433	309
$20.00	Oct 23	Dec 4	192.0%	135.6%	41.6%	5.9K	5.0K
$18.50	Oct 23	Dec 4	152.4%	114.1%	33.5%	5.2K	890

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Oct 23	Nov 27	198.6%	130.6%	52.1%	1	635
$19.50	Oct 23	Nov 27	181.7%	122.4%	48.5%	29	57
$21.00	Oct 23	Nov 20	201.0%	139.1%	44.4%	81	51
$20.00	Oct 23	Dec 4	192.0%	135.6%	41.6%	178	417
$18.00	Oct 23	Nov 27	140.1%	99.1%	41.5%	2.7K	413

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 3.55, avg 1.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$16.00	Nov 6	$0.11	$0.39	$0.11	100%	3.55	$15.61
$16.50	$17.00	Oct 30	$0.10	$0.40	$0.10	82%	4.00	$16.60
$21.00	$22.00	Dec 4	$0.18	$0.82	$0.18	44%	4.56	$21.18
$17.00	$18.00	Nov 27	$0.41	$0.59	$0.41	65%	1.44	$17.41
$17.50	$18.00	Nov 20	$0.12	$0.38	$0.12	62%	3.17	$17.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$17.00	Nov 6	$0.10	$0.40	$0.10	38%	4.00	$17.40
$18.00	$17.50	Nov 27	$0.14	$0.36	$0.14	42%	2.57	$17.86
$18.00	$17.50	Nov 20	$0.15	$0.35	$0.15	40%	2.33	$17.85
$20.00	$19.50	Oct 30	$0.32	$0.18	$0.32	58%	0.56	$19.68
$18.00	$17.50	Nov 6	$0.25	$0.25	$0.25	44%	1.00	$17.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 1.56, avg 0.91)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Nov 27	$0.37	$0.37	$0.13	56%	2.85	$21.37
$20.00	$20.50	Nov 20	$0.39	$0.39	$0.11	52%	3.55	$20.39
$19.00	$19.50	Nov 6	$0.27	$0.27	$0.23	50%	1.17	$19.27
$20.00	$20.50	Nov 27	$0.24	$0.24	$0.26	52%	0.92	$20.24
$20.00	$20.50	Dec 4	$0.23	$0.23	$0.27	51%	0.85	$20.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Nov 27	$0.61	$0.61	$0.39	65%	1.56	$16.39
$17.00	$16.00	Nov 13	$0.49	$0.49	$0.51	68%	0.96	$16.51
$18.00	$17.00	Nov 13	$0.57	$0.57	$0.43	60%	1.33	$17.43
$17.50	$17.00	Nov 20	$0.34	$0.34	$0.16	63%	2.12	$17.16
$16.00	$15.50	Nov 20	$0.28	$0.28	$0.22	74%	1.27	$15.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.81, cheapest $0.72)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Oct 23	Oct 30	$0.72	192.0%	142.1%
$19.50	Oct 23	Oct 30	$0.78	181.7%	141.6%
$19.00	Oct 23	Oct 30	$0.72	164.5%	129.9%
$18.50	Oct 23	Oct 30	$0.73	152.4%	125.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Oct 23	Oct 30	$0.90	192.0%	142.1%
$19.50	Oct 23	Oct 30	$0.98	181.7%	141.6%
$19.00	Oct 23	Oct 30	$0.83	164.5%	129.9%
$18.50	Oct 23	Oct 30	$0.83	152.4%	125.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 6.26% of stock, avg 20.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Oct 23	$0.74	$0.44	$1.18	$17.32	$19.68	6.26%
$18.00	Oct 23	$1.08	$0.23	$1.31	$16.69	$19.31	6.95%
$19.00	Oct 23	$0.60	$0.75	$1.35	$17.65	$20.35	7.16%
$17.50	Oct 23	$1.38	$0.10	$1.48	$16.02	$18.98	7.85%
$19.50	Oct 23	$0.47	$1.11	$1.58	$17.92	$21.08	8.38%
$20.00	Oct 23	$0.35	$1.51	$1.86	$18.14	$21.86	9.86%
$17.00	Oct 23	$1.84	$0.04	$1.88	$15.12	$18.88	9.97%
$20.50	Oct 23	$0.26	$2.30	$2.56	$17.94	$23.06	13.57%
$17.50	Oct 30	$1.96	$0.69	$2.65	$14.85	$20.15	14.05%
$18.00	Oct 30	$1.76	$0.94	$2.70	$15.30	$20.70	14.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 1.17% of stock, avg 16.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.00	$17.00	Oct 23	$0.18	$0.04	$0.22	$16.78	$21.22
$21.00	$17.50	Oct 23	$0.18	$0.10	$0.28	$17.22	$21.28
$20.50	$17.00	Oct 23	$0.26	$0.04	$0.30	$16.70	$20.80
$20.50	$17.50	Oct 23	$0.26	$0.10	$0.36	$17.14	$20.86
$21.00	$18.00	Oct 23	$0.18	$0.23	$0.41	$17.59	$21.41
$20.50	$18.00	Oct 23	$0.26	$0.23	$0.49	$17.51	$20.99
$20.00	$17.00	Oct 23	$0.35	$0.04	$0.39	$16.61	$20.39
$20.00	$17.50	Oct 23	$0.35	$0.10	$0.45	$17.05	$20.45
$20.00	$18.00	Oct 23	$0.35	$0.23	$0.58	$17.42	$20.58
$19.50	$17.00	Oct 23	$0.47	$0.04	$0.51	$16.49	$20.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 2.13, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	22/22	Nov 6	$0.34	$0.16	44%	2.13	$15.66	$22.34

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
$16.50	$17.00	$17.50	Nov 6	$0.06	$0.44	16%	7.33
$20.50	$21.00	$21.50	Oct 23	$0.05	$0.45	9%	9.00
$17.00	$17.50	$18.00	Oct 30	$0.07	$0.43	14%	6.14
$19.50	$20.00	$20.50	Oct 30	$0.06	$0.44	9%	7.33
$20.50	$21.00	$21.50	Nov 13	$0.05	$0.45	5%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Oct 23	$0.05	$0.45	22%	9.00
$16.00	$17.00	$18.00	Nov 13	$0.08	$0.92	16%	11.50
$17.50	$18.00	$18.50	Oct 23	$0.08	$0.42	25%	5.25
$17.00	$17.50	$18.00	Oct 23	$0.07	$0.43	19%	6.14
$18.00	$18.50	$19.00	Oct 23	$0.10	$0.40	26%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.58, 22 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.50	$21.00	1:2	Oct 23	-$0.10	$0.40
$21.50	$22.00	1:2	Oct 23	-$0.09	$0.41
$18.00	$18.50	1:2	Oct 23	-$0.40	$0.10
$20.00	$20.50	1:2	Oct 23	-$0.17	$0.33
$21.00	$21.50	1:2	Oct 23	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$17.50	1:2	Dec 4	-$0.58	$1.92
$19.00	$18.50	1:2	Oct 23	-$0.13	$0.37
$20.00	$18.50	1:2	Nov 6	-$0.68	$0.82
$16.00	$15.50	1:2	Nov 6	-$0.13	$0.37
$17.00	$16.00	1:2	Nov 13	-$0.31	$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 9.28%, avg 6.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Dec 4	$1.75	0.41	16.6%	9.28%	25.93%	550	--
$21.00	Dec 4	$1.93	0.44	11.3%	10.23%	21.58%	1.3K	--
$20.00	Dec 4	$2.28	0.49	6.0%	12.09%	18.13%	38	--
$19.00	Dec 4	$2.69	0.53	0.7%	14.26%	15.01%	1	--
$21.00	Nov 27	$1.81	0.44	11.3%	9.60%	20.94%	1.3K	591
$22.00	Nov 20	$1.50	0.39	16.6%	7.95%	24.60%	64	939
$20.00	Nov 27	$2.16	0.48	6.0%	11.45%	17.50%	50	86
$20.50	Dec 4	$1.92	0.46	8.7%	10.18%	18.88%	3	--
$21.00	Nov 20	$1.71	0.44	11.3%	9.07%	20.41%	29	418
$20.00	Nov 20	$2.06	0.48	6.0%	10.92%	16.97%	579	2.1K

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 69,513

Total Puts 15,756

Put/Call Ratio 0.23

Net Difference 53,757

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