UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.41 +9.58%

$18.37 (-0.22%)🌙

as of 10/22 04:01 PM

(10/22 15:00) ◀

Thursday, October 22, 2026 (4:00pm)

▶ (10/22 18:08)

◀ 10/22 16:01 ▶

Option Volume

Detail

ℹ

Current (10/22 4:00pm) 100,717

Calls: 79,351 (79%)

Puts: 21,366 (21%)

Prior (10/21) 7,786

Calls: 7,481 (96%)

Puts: 305 (4%)

Current vs Prior +1193.57%

Calls: +960.70% (Calls)

Puts: +6905.25% (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 +202.39%

Calls: +202.25%

Puts: +202.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 4:00pm) $12.44M

Calls: $9.78M (79%)

Puts: $2.66M (21%)

Prior (10/21) $310.2K

Calls: $293.7K (95%)

Puts: $16.5K (5%)

Current vs Prior +3910.56%

Calls: +3229.89%

Puts: +16015.45%

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 +225.24%

Calls: +268.46%

Puts: +127.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 4:00pm) 0.27

Prior (10/21) 0.04

Current vs Prior +560.44%

Prior 7-Day Average 0.24

Current vs Prior 7-Day Avg +12.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 4:00pm) 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 7.17% | 15.64%27.38% | 35.04%

Prior 7.91% | 14.77%27.79% | 33.84%

Current vs Prior -9.32% | +5.93%-1.49% | +3.54%

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

Current vs 7-Day Avg -1.58% | +29.99%+77.38% | +27.47%

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

Current vs 7-Day Eod -9.32% | +5.93%+0.28% | +2.89%

Sentiment BULLISHBULLISH

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 79% of dollar volume in calls ($9.78M) vs puts ($2.66M). Massive premium surge with dollar volume up 3911% vs prior. Dollar volume significantly above 7-day average (225% higher). Unusually high activity with volume up 1194% 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
16:00	BULLISH	BULLISH	BULLISH
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 3 of results (avg 8.4%, best 8.0%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 20	1.90	2.07	$1.99	8.5%	588	0.48	2.1K
$16.00	Nov 20	3.30	3.60	$3.45	8.7%	41	0.73	1.3K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	1.08	1.17	$1.13	8.0%	2.4K	0.43	115

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.65, cheapest $0.35)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 23	0.32	0.38	$0.35	17.1%	2.8K	0.37	1.8K
$20.00	Oct 30	0.81	0.95	$0.88	15.9%	2.0K	0.37	3.7K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 23	0.34	0.38	$0.36	11.1%	3.3K	0.37	411
$19.00	Oct 23	0.86	1.04	$0.95	18.9%	681	0.64	77
$17.50	Oct 30	0.76	0.86	$0.81	12.3%	226	0.36	46
$16.00	Nov 6	0.51	0.62	$0.56	19.6%	32	0.23	597

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 76 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 30	2.84	3.60	$3.22	23.6%	72	1.00	301
$15.50	Oct 23	2.70	3.10	$2.90	13.8%	20	0.99	577
$16.00	Oct 23	2.19	2.63	$2.41	18.3%	1.3K	0.99	3.1K
$15.00	Oct 23	3.15	3.55	$3.35	11.9%	231	0.97	1.6K
$16.50	Oct 23	1.72	2.19	$1.96	24.0%	179	0.95	849

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 23	3.30	3.90	$3.60	16.7%	43	0.91	43
$21.00	Oct 23	2.10	3.30	$2.70	44.4%	81	0.86	40
$20.50	Oct 23	1.69	2.81	$2.25	49.8%	1	0.83	65
$20.00	Oct 23	1.43	2.05	$1.74	35.6%	273	0.80	417
$22.00	Oct 30	3.70	4.85	$4.28	26.9%	--	0.75	49

Most actively traded options today. High liquidity = easy entry/exit. 153 active (total vol 88.5K, top 11.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 23	0.11	0.25	$0.18	77.8%	11.0K	0.20	5.0K
$17.50	Oct 30	1.43	1.80	$1.62	22.8%	9.3K	0.64	9.0K
$17.50	Oct 23	0.95	1.13	$1.04	17.3%	8.9K	0.80	6.7K
$18.50	Oct 23	0.49	0.64	$0.56	26.8%	5.2K	0.49	890
$18.00	Oct 23	0.60	0.74	$0.67	20.9%	4.8K	0.64	8.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 23	0.34	0.38	$0.36	11.1%	3.3K	0.37	411
$17.50	Oct 23	0.10	0.17	$0.14	50.0%	3.2K	0.20	294
$17.00	Oct 23	0.05	0.08	$0.07	42.9%	2.8K	0.11	2.3K
$18.00	Oct 30	1.08	1.17	$1.13	8.0%	2.4K	0.43	115
$18.50	Oct 23	0.53	0.77	$0.65	36.9%	1.5K	0.51	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 35.8%, max 63.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Oct 23	Dec 4	200.7%	127.6%	57.3%	3.2K	1.3K
$20.00	Oct 23	Dec 4	175.9%	121.5%	44.8%	11.0K	5.0K
$18.50	Oct 23	Dec 4	157.0%	113.1%	38.8%	5.2K	890
$19.50	Oct 23	Nov 20	168.0%	122.7%	36.9%	444	309
$19.00	Oct 23	Dec 4	155.3%	120.8%	28.5%	2.8K	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Oct 23	Nov 27	200.7%	122.7%	63.6%	1	635
$20.00	Oct 23	Dec 4	175.9%	121.5%	44.8%	275	417
$19.50	Oct 23	Nov 27	168.0%	116.3%	44.4%	82	57
$18.50	Oct 23	Nov 27	157.0%	112.7%	39.3%	1.5K	267
$19.00	Oct 23	Nov 27	155.3%	116.3%	33.6%	681	92

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 3.76, avg 1.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$20.00	Nov 27	$0.21	$0.79	$0.21	54%	3.76	$19.21
$15.00	$15.50	Oct 30	$0.25	$0.25	$0.25	100%	1.00	$15.25
$15.50	$16.00	Nov 6	$0.17	$0.33	$0.17	83%	1.94	$15.67
$19.00	$20.00	Dec 4	$0.34	$0.66	$0.34	54%	1.94	$19.34
$15.00	$15.50	Nov 20	$0.23	$0.27	$0.23	80%	1.17	$15.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Oct 23	$0.31	$0.19	$0.31	80%	0.61	$19.69
$19.00	$18.50	Oct 30	$0.26	$0.24	$0.26	54%	0.92	$18.74
$19.00	$18.50	Oct 23	$0.30	$0.20	$0.30	64%	0.67	$18.70
$17.50	$17.00	Nov 27	$0.19	$0.31	$0.19	37%	1.63	$17.31
$15.50	$15.00	Nov 20	$0.13	$0.37	$0.13	23%	2.85	$15.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 1.50, avg 0.84)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Nov 27	$0.26	$0.26	$0.24	55%	1.08	$21.26
$18.50	$19.00	Oct 23	$0.21	$0.21	$0.29	51%	0.72	$18.71
$18.50	$19.00	Nov 6	$0.24	$0.24	$0.26	46%	0.92	$18.74
$20.00	$20.50	Nov 6	$0.18	$0.18	$0.32	58%	0.56	$20.18
$19.50	$20.00	Nov 13	$0.21	$0.21	$0.29	50%	0.72	$19.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$16.50	Dec 4	$0.60	$0.60	$0.40	62%	1.50	$16.90
$16.00	$15.50	Nov 20	$0.33	$0.33	$0.17	73%	1.94	$15.67
$17.00	$16.00	Nov 13	$0.45	$0.45	$0.55	67%	0.82	$16.55
$16.00	$15.00	Dec 4	$0.42	$0.42	$0.58	71%	0.72	$15.58
$17.50	$17.00	Nov 13	$0.33	$0.33	$0.17	63%	1.94	$17.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.75, cheapest $0.69)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Oct 23	Oct 30	$0.69	157.0%	125.0%
$19.00	Oct 23	Oct 30	$0.71	155.3%	127.0%
$18.00	Oct 23	Oct 30	$0.74	129.4%	117.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Oct 23	Oct 30	$0.82	157.0%	125.0%
$19.00	Oct 23	Oct 30	$0.78	155.3%	127.0%
$18.00	Oct 23	Oct 30	$0.77	141.8%	117.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 5.59% of stock, avg 20.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Oct 23	$0.67	$0.36	$1.03	$16.97	$19.03	5.59%
$17.50	Oct 23	$1.04	$0.14	$1.18	$16.32	$18.68	6.41%
$18.50	Oct 23	$0.56	$0.65	$1.21	$17.29	$19.71	6.57%
$19.00	Oct 23	$0.35	$0.95	$1.30	$17.70	$20.30	7.06%
$17.00	Oct 23	$1.38	$0.07	$1.45	$15.55	$18.45	7.88%
$19.50	Oct 23	$0.26	$1.43	$1.69	$17.81	$21.19	9.18%
$20.00	Oct 23	$0.18	$1.74	$1.92	$18.08	$21.92	10.43%
$17.00	Oct 30	$1.84	$0.56	$2.40	$14.60	$19.40	13.04%
$17.50	Oct 30	$1.62	$0.81	$2.43	$15.07	$19.93	13.20%
$18.00	Oct 30	$1.41	$1.13	$2.54	$15.46	$20.54	13.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 1.25% of stock, avg 16.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$17.00	Oct 23	$0.16	$0.07	$0.23	$16.77	$20.73
$20.00	$17.00	Oct 23	$0.18	$0.07	$0.25	$16.75	$20.25
$20.50	$17.50	Oct 23	$0.16	$0.14	$0.30	$17.20	$20.80
$20.00	$17.50	Oct 23	$0.18	$0.14	$0.32	$17.18	$20.32
$19.50	$17.00	Oct 23	$0.26	$0.07	$0.33	$16.67	$19.83
$19.50	$17.50	Oct 23	$0.26	$0.14	$0.40	$17.10	$19.90
$19.00	$17.00	Oct 23	$0.35	$0.07	$0.42	$16.58	$19.42
$19.00	$17.50	Oct 23	$0.35	$0.14	$0.49	$17.01	$19.49
$20.50	$18.00	Oct 23	$0.16	$0.36	$0.52	$17.48	$21.02
$20.00	$18.00	Oct 23	$0.18	$0.36	$0.54	$17.46	$20.54

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. 47 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 30	$0.05	$0.45	13%	9.00
$18.50	$19.00	$19.50	Nov 6	$0.05	$0.45	8%	9.00
$19.50	$20.00	$20.50	Oct 23	$0.06	$0.44	10%	7.33
$16.50	$17.00	$17.50	Nov 6	$0.06	$0.44	10%	7.33
$17.00	$17.50	$18.00	Nov 6	$0.06	$0.44	9%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Oct 23	$0.07	$0.43	30%	6.14
$16.00	$16.50	$17.00	Oct 30	$0.05	$0.45	13%	9.00
$15.00	$15.50	$16.00	Nov 6	$0.05	$0.45	10%	9.00
$15.00	$15.50	$16.00	Oct 30	$0.06	$0.44	12%	7.33
$16.50	$17.00	$17.50	Oct 30	$0.07	$0.43	14%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-0.07, 23 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$18.00	1:2	Oct 23	-$0.30	$0.20
$18.50	$19.00	1:2	Oct 23	-$0.14	$0.36
$19.50	$20.00	1:2	Oct 23	-$0.10	$0.40
$21.00	$21.50	1:2	Oct 23	-$0.06	$0.44
$19.00	$19.50	1:2	Oct 23	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$18.00	1:2	Oct 23	-$0.07	$0.43
$15.50	$15.00	1:2	Nov 6	-$0.09	$0.41
$16.50	$16.00	1:2	Oct 30	-$0.12	$0.38
$19.00	$18.50	1:2	Oct 23	-$0.35	$0.15
$17.00	$16.50	1:2	Oct 30	-$0.20	$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 10.48%, avg 6.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Dec 4	$1.93	0.46	14.1%	10.48%	24.55%	1.3K	--
$22.00	Dec 4	$1.55	0.42	19.5%	8.42%	27.92%	550	--
$20.00	Dec 4	$2.13	0.49	8.6%	11.57%	20.21%	38	--
$20.50	Dec 4	$1.92	0.47	11.3%	10.43%	21.78%	3	--
$22.00	Nov 20	$1.44	0.40	19.5%	7.82%	27.32%	75	939
$21.00	Nov 27	$1.66	0.45	14.1%	9.02%	23.09%	1.3K	591
$20.00	Nov 27	$2.01	0.49	8.6%	10.92%	19.55%	90	86
$22.00	Nov 27	$1.32	0.40	19.5%	7.17%	26.67%	81	108
$21.00	Nov 20	$1.56	0.43	14.1%	8.47%	22.54%	29	418
$20.00	Nov 20	$1.90	0.48	8.6%	10.32%	18.96%	588	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 79,351

Total Puts 21,366

Put/Call Ratio 0.27

Net Difference 57,985

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