UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.30 +4.83%

(10/22 18:08) ◀

Friday, October 23, 2026 (10:00am)

▶ (10/23 11:00)

◀ 10/23 10:00 ▶

Option Volume

Detail

ℹ

Current (10/23 10:00am) 21,746

Calls: 17,454 (80%)

Puts: 4,292 (20%)

Prior (10/21) 7,786

Calls: 7,481 (96%)

Puts: 305 (4%)

Current vs Prior +179.30%

Calls: +133.31% (Calls)

Puts: +1307.21% (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 -34.71%

Calls: -33.52%

Puts: -39.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 10:00am) $2.01M

Calls: $1.55M (77%)

Puts: $462.6K (23%)

Prior (10/21) $310.2K

Calls: $293.7K (95%)

Puts: $16.5K (5%)

Current vs Prior +549.19%

Calls: +428.20%

Puts: +2700.77%

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 -47.35%

Calls: -41.55%

Puts: -60.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23 10:00am) 0.25

Prior (10/21) 0.04

Current vs Prior +503.15%

Prior 7-Day Average 0.24

Current vs Prior 7-Day Avg +2.68%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23 10:00am) 361,787

Calls: 223,522 (62%)

Puts: 138,265 (38%)

Prior (10/21) 339,884

Calls: 211,216 (62%)

Puts: 128,668 (38%)

Current vs Prior +6.44%

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 +13.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.17% | 15.92%30.45% | 35.84%

Prior 7.91% | 14.77%27.79% | 33.84%

Current vs Prior -21.94% | +7.83%+9.55% | +5.92%

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

Current vs 7-Day Avg -15.27% | +32.32%+97.27% | +30.40%

Prior 7-Day Eod 7.91% | 14.77%27.38% | 35.04%

Current vs 7-Day Eod -21.94% | +7.83%+11.21% | +2.30%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.38% | 15.97%

Calls: 42.11% | 16.33%

Puts: 30.65% | 15.62%

Prior 17.59% | 24.68%

Calls: 9.84% | 11.86%

Puts: 25.33% | 37.50%

Current vs Prior +106.82% | -35.29%

Prior 7-Day Avg 20.95% | 19.81%

Calls: 19.92% | 16.25%

Puts: 21.99% | 23.37%

Current vs 7-Day Avg +73.63% | -19.38%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.55M) vs puts ($462.6K). Massive premium surge with dollar volume up 549% vs prior. Unusually high activity with volume up 179% vs prior - elevated interest. Extreme bullish P/C ratio of 0.25 - heavy call buying (17,454 calls vs 4,292 puts).

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
10:00	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 2 of results (avg 7.2%, best 4.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Nov 20	3.95	4.15	$4.05	4.9%	12	0.77	1.3K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 20	3.00	3.30	$3.15	9.5%	7	0.48	572

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.85, cheapest $0.81)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Oct 30	0.74	0.88	$0.81	17.3%	2	0.33	214
$21.00	Oct 30	0.83	0.97	$0.90	15.6%	141	0.36	453

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Oct 23	3.45	4.05	$3.75	16.0%	1	0.99	568
$16.00	Oct 23	2.93	3.60	$3.27	20.5%	81	0.99	2.8K
$16.50	Oct 23	2.50	2.99	$2.75	17.8%	13	0.98	756
$17.50	Oct 23	1.47	1.90	$1.69	25.4%	1.3K	0.97	3.5K
$17.00	Oct 23	2.04	2.45	$2.25	18.2%	421	0.95	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Oct 23	3.25	4.45	$3.85	31.2%	--	0.93	14
$22.00	Oct 23	2.10	3.70	$2.90	55.2%	--	0.91	66
$21.00	Oct 23	1.61	2.49	$2.05	42.9%	--	0.89	80
$20.50	Oct 23	1.16	1.91	$1.54	48.7%	--	0.84	66
$20.00	Oct 23	0.83	1.23	$1.03	38.8%	139	0.72	539

Most actively traded options today. High liquidity = easy entry/exit. 94 active (total vol 20.0K, top 7.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 23	0.17	0.25	$0.21	38.1%	7.5K	0.29	10.8K
$17.50	Oct 23	1.47	1.90	$1.69	25.4%	1.3K	0.97	3.5K
$18.00	Oct 23	1.14	1.40	$1.27	20.5%	1.1K	0.92	7.6K
$19.00	Oct 23	0.45	0.69	$0.57	42.1%	954	0.62	2.1K
$18.50	Oct 23	0.67	0.95	$0.81	34.6%	827	0.78	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Oct 23	0.11	0.16	$0.14	35.7%	664	0.22	802
$19.00	Oct 23	0.20	0.37	$0.29	58.6%	596	0.39	187
$18.00	Oct 23	0.03	0.05	$0.04	50.0%	590	0.09	1.1K
$18.00	Oct 30	0.70	0.95	$0.83	30.1%	559	0.33	2.5K
$19.50	Oct 23	0.52	0.71	$0.62	30.6%	196	0.58	37

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 75.4%, max 87.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Oct 23	Dec 4	234.5%	125.4%	87.0%	7.5K	10.8K
$18.50	Oct 23	Nov 27	204.9%	110.9%	84.8%	827	2.2K
$19.00	Oct 23	Nov 27	200.0%	111.8%	78.9%	954	2.3K
$20.50	Oct 23	Nov 27	241.1%	140.7%	71.4%	395	1.7K
$19.50	Oct 23	Nov 20	202.8%	124.9%	62.4%	284	467

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Oct 23	Nov 20	234.5%	125.3%	87.2%	146	1.1K
$18.50	Oct 23	Nov 27	204.9%	110.9%	84.8%	664	816
$19.00	Oct 23	Nov 27	200.0%	111.8%	78.9%	596	202
$20.50	Oct 23	Nov 27	241.1%	140.7%	71.4%	--	636
$19.50	Oct 23	Nov 27	202.8%	137.5%	47.5%	196	77

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 8.09, avg 1.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$22.00	Dec 4	$0.11	$0.89	$0.11	50%	8.09	$21.11
$20.00	$21.00	Dec 4	$0.18	$0.82	$0.18	53%	4.56	$20.18
$17.00	$18.00	Nov 27	$0.38	$0.62	$0.38	68%	1.63	$17.38
$20.00	$21.00	Nov 20	$0.24	$0.76	$0.24	52%	3.17	$20.24
$17.00	$17.50	Nov 20	$0.12	$0.38	$0.12	70%	3.17	$17.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$21.00	Nov 20	$0.40	$0.60	$0.40	57%	1.50	$21.60
$18.00	$17.50	Dec 4	$0.13	$0.37	$0.13	37%	2.85	$17.87
$19.00	$18.50	Oct 30	$0.19	$0.31	$0.19	45%	1.63	$18.81
$18.00	$17.50	Nov 6	$0.16	$0.34	$0.16	35%	2.13	$17.84
$19.00	$18.50	Oct 23	$0.15	$0.35	$0.15	39%	2.33	$18.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 1.14, avg 0.83)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$20.50	Nov 6	$0.39	$0.39	$0.11	52%	3.55	$20.39
$21.00	$21.50	Nov 27	$0.33	$0.33	$0.17	54%	1.94	$21.33
$20.50	$21.00	Nov 27	$0.27	$0.27	$0.23	51%	1.17	$20.77
$22.50	$23.00	Oct 30	$0.16	$0.16	$0.34	71%	0.47	$22.66
$19.50	$20.00	Nov 20	$0.26	$0.26	$0.24	45%	1.08	$19.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$17.00	Nov 13	$0.80	$0.80	$0.70	61%	1.14	$17.70
$19.00	$18.00	Nov 20	$0.63	$0.63	$0.37	58%	1.70	$18.37
$16.00	$15.50	Nov 6	$0.28	$0.28	$0.22	82%	1.27	$15.72
$17.50	$17.00	Nov 20	$0.36	$0.36	$0.14	67%	2.57	$17.14
$19.00	$18.00	Nov 6	$0.59	$0.59	$0.41	56%	1.44	$18.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.97, cheapest $0.90)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Oct 23	Oct 30	$0.90	200.0%	128.5%
$19.50	Oct 23	Oct 30	$1.00	202.8%	137.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Oct 23	Oct 30	$1.02	200.0%	128.5%
$19.50	Oct 23	Oct 30	$0.98	202.8%	137.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 4.46% of stock, avg 18.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Oct 23	$0.57	$0.29	$0.86	$18.14	$19.86	4.46%
$19.50	Oct 23	$0.32	$0.62	$0.94	$18.56	$20.44	4.87%
$18.50	Oct 23	$0.81	$0.14	$0.95	$17.55	$19.45	4.92%
$20.00	Oct 23	$0.21	$1.03	$1.24	$18.76	$21.24	6.42%
$18.00	Oct 23	$1.27	$0.04	$1.31	$16.69	$19.31	6.79%
$20.50	Oct 23	$0.12	$1.54	$1.66	$18.84	$22.16	8.60%
$17.50	Oct 23	$1.69	$0.01	$1.70	$15.80	$19.20	8.81%
$21.00	Oct 23	$0.08	$2.05	$2.13	$18.87	$23.13	11.04%
$18.00	Oct 30	$1.92	$0.83	$2.75	$15.25	$20.75	14.25%
$19.00	Oct 30	$1.47	$1.31	$2.78	$16.22	$21.78	14.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.62% of stock, avg 15.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.00	$18.00	Oct 23	$0.08	$0.04	$0.12	$17.88	$21.12
$21.50	$18.00	Oct 23	$0.09	$0.04	$0.13	$17.87	$21.63
$20.50	$18.00	Oct 23	$0.12	$0.04	$0.16	$17.84	$20.66
$21.00	$18.50	Oct 23	$0.08	$0.14	$0.22	$18.28	$21.22
$21.50	$18.50	Oct 23	$0.09	$0.14	$0.23	$18.27	$21.73
$20.50	$18.50	Oct 23	$0.12	$0.14	$0.26	$18.24	$20.76
$20.00	$18.00	Oct 23	$0.21	$0.04	$0.25	$17.75	$20.25
$20.00	$18.50	Oct 23	$0.21	$0.14	$0.35	$18.15	$20.35
$21.00	$19.00	Oct 23	$0.08	$0.29	$0.37	$18.63	$21.37
$20.50	$19.00	Oct 23	$0.12	$0.29	$0.41	$18.59	$20.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 4.00, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	22/23	Oct 30	$0.40	$0.10	44%	4.00	$17.10	$22.90
16/17	22/23	Oct 30	$0.28	$0.22	51%	1.27	$16.72	$22.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 30	$0.06	$0.44	13%	7.33
$17.50	$18.00	$18.50	Oct 30	$0.07	$0.43	12%	6.14
$19.00	$19.50	$20.00	Oct 23	$0.14	$0.36	33%	2.57
$20.00	$20.50	$21.00	Nov 13	$0.05	$0.45	6%	9.00
$20.00	$21.00	$22.00	Dec 4	$0.07	$0.93	6%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Oct 23	$0.08	$0.42	33%	5.25
$18.00	$19.00	$20.00	Nov 20	$0.07	$0.93	12%	13.29
$17.50	$18.00	$18.50	Oct 23	$0.07	$0.43	19%	6.14
$19.50	$20.00	$20.50	Oct 23	$0.10	$0.40	26%	4.00
$17.00	$17.50	$18.00	Oct 23	$0.05	$0.45	4%	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 $-0.52, 24 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$19.50	1:2	Oct 23	-$0.07	$0.43
$18.00	$18.50	1:2	Oct 23	-$0.35	$0.15
$19.50	$20.00	1:2	Oct 23	-$0.10	$0.40
$18.50	$19.00	1:2	Oct 23	-$0.33	$0.17
$21.50	$22.00	1:2	Oct 23	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$20.50	1:2	Nov 6	-$0.52	$1.98
$18.50	$17.00	1:2	Nov 13	-$0.29	$1.21
$20.00	$19.50	1:2	Oct 23	-$0.21	$0.29
$17.50	$17.00	1:2	Oct 30	-$0.10	$0.40
$16.50	$16.00	1:2	Oct 30	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 10.98%, avg 6.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Dec 4	$2.12	0.47	14.0%	10.98%	24.97%	--	294
$21.00	Dec 4	$2.34	0.50	8.8%	12.12%	20.93%	--	628
$23.00	Nov 20	$1.50	0.41	19.2%	7.77%	26.94%	--	404
$22.00	Nov 27	$1.75	0.43	14.0%	9.07%	23.06%	31	188
$20.00	Dec 4	$2.51	0.53	3.6%	13.01%	16.63%	10	38
$23.00	Nov 13	$1.29	0.38	19.2%	6.68%	25.85%	5	816
$22.50	Nov 13	$1.38	0.40	16.6%	7.15%	23.73%	--	35
$22.00	Nov 13	$1.48	0.42	14.0%	7.67%	21.66%	--	378
$21.00	Nov 27	$1.80	0.46	8.8%	9.33%	18.13%	--	656
$20.00	Nov 27	$2.22	0.51	3.6%	11.50%	15.13%	--	167

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 17,454

Total Puts 4,292

Put/Call Ratio 0.25

Net Difference 13,162

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