UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.88 +2.53%

(10/23 10:00) ◀

Friday, October 23, 2026 (11:00am)

▶ (10/23 12:00)

◀ 10/23 11:00 ▶

Option Volume

Detail

ℹ

Current (10/23 11:00am) 41,908

Calls: 33,943 (81%)

Puts: 7,965 (19%)

Prior (10/22) 38,641

Calls: 33,579 (87%)

Puts: 5,062 (13%)

Current vs Prior +8.45%

Calls: +1.08% (Calls)

Puts: +57.35% (Puts)

Prior 7-Day Total 308,710

Calls: 240,652 (78%)

Puts: 68,058 (22%)

Prior 7-Day Average 44,101

Calls: 34,378 (78%)

Puts: 9,722 (22%)

Current vs Prior 7-Day Avg -4.97%

Calls: -1.27%

Puts: -18.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 11:00am) $4.56M

Calls: $3.34M (73%)

Puts: $1.21M (27%)

Prior (10/22) $5.54M

Calls: $5.06M (91%)

Puts: $477.5K (9%)

Current vs Prior -17.70%

Calls: -33.94%

Puts: +154.42%

Prior 7-Day Total $36.28M

Calls: $25.85M (71%)

Puts: $10.43M (29%)

Prior 7-Day Average $5.18M

Calls: $3.69M (71%)

Puts: $1.49M (29%)

Current vs Prior 7-Day Avg -12.07%

Calls: -9.48%

Puts: -18.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23 11:00am) 0.23

Prior (10/22) 0.15

Current vs Prior +55.66%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg -10.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23 11:00am) 361,787

Calls: 223,522 (62%)

Puts: 138,265 (38%)

Prior (10/22) 340,339

Calls: 211,201 (62%)

Puts: 129,138 (38%)

Current vs Prior +6.30%

Prior 7-Day Total 2,261,501

Calls: 1,421,845 (63%)

Puts: 839,656 (37%)

Prior 7-Day Average 323,071

Calls: 203,120 (63%)

Puts: 119,950 (37%)

Current vs Prior 7-Day Avg +11.98%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.24% | 14.57%28.87% | 35.96%

Prior 7.17% | 15.64%27.38% | 35.04%

Current vs Prior -26.87% | -6.89%+5.44% | +2.65%

Prior 7-Day Avg 7.43% | 12.95%18.47% | 29.40%

Current vs 7-Day Avg -29.46% | +12.43%+56.30% | +22.34%

Prior 7-Day Eod 7.17% | 15.64%27.38% | 35.04%

Current vs 7-Day Eod -26.87% | -6.89%+5.44% | +2.65%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.39% | 14.97%

Calls: 17.86% | 20.59%

Puts: 20.93% | 9.35%

Prior 27.61% | 20.13%

Calls: 40.54% | 23.81%

Puts: 14.67% | 16.46%

Current vs Prior -29.77% | -25.63%

Prior 7-Day Avg 19.36% | 19.79%

Calls: 19.68% | 17.27%

Puts: 19.04% | 22.32%

Current vs 7-Day Avg +0.14% | -24.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($3.34M). Extreme bullish P/C ratio of 0.23 - heavy call buying (33,943 calls vs 7,965 puts). P/C ratio rising 56% - increased hedging/bearish positioning. Call-heavy open interest (223,522 calls vs 138,265 puts) suggests bullish positioning.

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
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 8 of results (avg 8.8%, best 8.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 30	0.95	1.03	$0.99	8.1%	800	0.42	4.7K
$15.50	Nov 6	3.50	3.80	$3.65	8.2%	--	0.87	266
$16.50	Nov 6	2.85	3.10	$2.98	8.4%	3	0.77	229
$16.50	Oct 23	2.20	2.40	$2.30	8.7%	45	1.00	756
$15.50	Oct 23	3.20	3.50	$3.35	9.0%	2	1.00	568

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 30	1.32	1.45	$1.39	9.4%	187	0.48	39

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.79, cheapest $0.56)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Oct 23	0.51	0.61	$0.56	17.9%	1.1K	0.68	1.4K
$20.00	Oct 30	0.95	1.03	$0.99	8.1%	800	0.42	4.7K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.75	0.91	$0.83	19.3%	935	0.36	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Oct 23	3.20	3.50	$3.35	9.0%	2	1.00	568
$16.00	Oct 23	2.58	3.35	$2.97	25.9%	137	1.00	2.8K
$16.50	Oct 23	2.20	2.40	$2.30	8.7%	45	1.00	756
$17.00	Oct 23	1.67	1.95	$1.81	15.5%	485	1.00	1.7K
$17.50	Oct 23	1.16	1.49	$1.33	24.8%	1.9K	0.95	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 23	1.99	3.70	$2.85	60.0%	--	0.97	66
$21.00	Oct 23	1.36	2.41	$1.89	55.6%	--	0.93	80
$20.50	Oct 23	1.13	1.98	$1.56	54.5%	--	0.87	66
$20.00	Oct 23	1.11	1.41	$1.26	23.8%	236	0.84	539
$19.50	Oct 23	0.74	0.91	$0.83	20.5%	320	0.73	37

Most actively traded options today. High liquidity = easy entry/exit. 116 active (total vol 37.1K, top 10.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 23	0.07	0.11	$0.09	44.4%	10.3K	0.16	10.8K
$17.50	Oct 30	1.68	2.05	$1.86	19.9%	7.8K	0.72	10.1K
$17.50	Oct 23	1.16	1.49	$1.33	24.8%	1.9K	0.95	3.5K
$19.00	Oct 23	0.24	0.34	$0.29	34.5%	1.4K	0.45	2.1K
$18.00	Oct 23	0.81	1.12	$0.97	32.0%	1.3K	0.87	7.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 23	0.38	0.47	$0.43	20.9%	1.2K	0.55	187
$18.50	Oct 23	0.15	0.22	$0.19	36.8%	1.2K	0.33	802
$18.00	Oct 30	0.75	0.91	$0.83	19.3%	935	0.36	2.5K
$18.00	Oct 23	0.04	0.07	$0.06	50.0%	848	0.13	1.1K
$19.50	Oct 23	0.74	0.91	$0.83	20.5%	320	0.73	37

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 67.6%, max 91.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Oct 23	Dec 4	235.4%	122.9%	91.4%	10.3K	10.8K
$19.00	Oct 23	Nov 27	192.8%	117.9%	63.6%	1.4K	2.3K
$18.50	Oct 23	Nov 27	183.7%	114.7%	60.2%	1.1K	2.2K
$19.50	Oct 23	Nov 20	211.7%	136.8%	54.7%	665	467

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Oct 23	Nov 20	235.4%	126.4%	86.1%	244	1.1K
$18.50	Oct 23	Dec 4	183.7%	112.2%	63.8%	1.2K	802
$19.00	Oct 23	Nov 27	192.8%	117.8%	63.7%	1.2K	202
$19.50	Oct 23	Nov 27	211.7%	134.3%	57.6%	320	77

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 5.25, avg 1.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$21.00	Dec 4	$0.16	$0.84	$0.16	53%	5.25	$20.16
$21.00	$22.00	Dec 4	$0.16	$0.84	$0.16	50%	5.25	$21.16
$16.50	$17.00	Nov 20	$0.14	$0.36	$0.14	72%	2.57	$16.64
$15.50	$16.00	Nov 6	$0.22	$0.28	$0.22	87%	1.27	$15.72
$15.50	$16.00	Nov 27	$0.18	$0.32	$0.18	78%	1.78	$15.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$20.00	Oct 23	$0.30	$0.20	$0.30	87%	0.67	$20.20
$21.00	$20.50	Oct 23	$0.33	$0.17	$0.33	93%	0.52	$20.67
$20.50	$19.50	Nov 27	$0.35	$0.65	$0.35	49%	1.86	$20.15
$20.00	$19.50	Oct 30	$0.17	$0.33	$0.17	58%	1.94	$19.83
$20.00	$19.50	Nov 13	$0.21	$0.29	$0.21	51%	1.38	$19.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 2.03, avg 1.03)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Nov 6	$0.29	$0.29	$0.21	56%	1.38	$20.79
$20.50	$21.00	Nov 13	$0.30	$0.30	$0.20	51%	1.50	$20.80
$22.00	$22.50	Nov 27	$0.27	$0.27	$0.23	56%	1.17	$22.27
$19.50	$20.00	Nov 13	$0.32	$0.32	$0.18	45%	1.78	$19.82
$21.50	$22.00	Nov 6	$0.22	$0.22	$0.28	61%	0.79	$21.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$16.50	Dec 4	$0.67	$0.67	$0.33	65%	2.03	$16.83
$18.50	$17.00	Nov 13	$0.79	$0.79	$0.71	60%	1.11	$17.71
$16.00	$15.50	Nov 27	$0.35	$0.35	$0.15	74%	2.33	$15.65
$16.00	$15.50	Dec 4	$0.34	$0.34	$0.16	74%	2.12	$15.66
$18.00	$17.50	Nov 27	$0.40	$0.40	$0.10	62%	4.00	$17.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.92, cheapest $0.96)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Oct 23	Oct 30	$0.96	192.8%	125.1%
$18.50	Oct 23	Oct 30	$0.80	183.7%	123.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Oct 23	Oct 30	$0.96	192.8%	125.3%
$18.50	Oct 23	Oct 30	$0.94	183.7%	123.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 3.81% of stock, avg 18.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Oct 23	$0.29	$0.43	$0.72	$18.28	$19.72	3.81%
$18.50	Oct 23	$0.56	$0.19	$0.75	$17.75	$19.25	3.97%
$19.50	Oct 23	$0.16	$0.83	$0.99	$18.51	$20.49	5.24%
$18.00	Oct 23	$0.97	$0.06	$1.03	$16.97	$19.03	5.46%
$17.50	Oct 23	$1.33	$0.02	$1.35	$16.15	$18.85	7.15%
$20.00	Oct 23	$0.09	$1.26	$1.35	$18.65	$21.35	7.15%
$20.50	Oct 23	$0.08	$1.56	$1.64	$18.86	$22.14	8.69%
$17.00	Oct 23	$1.81	$0.01	$1.82	$15.18	$18.82	9.64%
$17.50	Oct 30	$1.86	$0.54	$2.40	$15.10	$19.90	12.71%
$18.50	Oct 30	$1.36	$1.13	$2.49	$16.01	$20.99	13.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.53% of stock, avg 15.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$17.50	Oct 23	$0.08	$0.02	$0.10	$17.40	$21.60
$20.50	$17.50	Oct 23	$0.08	$0.02	$0.10	$17.40	$20.60
$20.00	$17.50	Oct 23	$0.09	$0.02	$0.11	$17.39	$20.11
$20.50	$18.00	Oct 23	$0.08	$0.06	$0.14	$17.86	$20.64
$21.50	$18.00	Oct 23	$0.08	$0.06	$0.14	$17.86	$21.64
$20.00	$18.00	Oct 23	$0.09	$0.06	$0.15	$17.85	$20.15
$19.50	$17.50	Oct 23	$0.16	$0.02	$0.18	$17.32	$19.68
$19.50	$18.00	Oct 23	$0.16	$0.06	$0.22	$17.78	$19.72
$20.00	$18.50	Oct 23	$0.09	$0.19	$0.28	$18.22	$20.28
$20.50	$18.50	Oct 23	$0.08	$0.19	$0.27	$18.23	$20.77

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. 46 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Oct 23	$0.06	$0.44	28%	7.33
$18.00	$18.50	$19.00	Oct 23	$0.14	$0.36	42%	2.57
$18.50	$19.00	$19.50	Oct 23	$0.14	$0.36	41%	2.57
$19.50	$20.00	$20.50	Oct 23	$0.06	$0.44	14%	7.33
$17.00	$17.50	$18.00	Nov 6	$0.05	$0.45	9%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Oct 23	$0.11	$0.39	42%	3.55
$17.50	$18.00	$18.50	Oct 23	$0.09	$0.41	27%	4.56
$18.50	$19.00	$19.50	Oct 23	$0.16	$0.34	41%	2.12
$16.00	$16.50	$17.00	Oct 30	$0.09	$0.41	12%	4.56
$18.50	$19.00	$19.50	Oct 30	$0.10	$0.40	12%	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. 21 found (best net $-0.23, 20 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$18.50	1:2	Oct 23	-$0.15	$0.35
$20.00	$20.50	1:2	Oct 23	-$0.07	$0.43
$21.00	$21.50	1:2	Oct 23	-$0.12	$0.38
$22.00	$22.50	1:2	Oct 23	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$17.00	1:2	Nov 13	-$0.23	$1.27
$22.00	$21.00	1:2	Oct 23	-$0.93	$0.07
$20.00	$19.50	1:2	Oct 23	-$0.40	$0.10
$16.50	$16.00	1:2	Oct 30	-$0.05	$0.45
$16.00	$15.50	1:2	Nov 6	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 10.22%, avg 7.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Dec 4	$1.93	0.46	16.5%	10.22%	26.75%	1	294
$22.50	Dec 4	$1.73	0.45	19.2%	9.16%	28.34%	10	--
$21.00	Dec 4	$2.12	0.50	11.2%	11.23%	22.46%	3	628
$22.50	Nov 27	$1.59	0.41	19.2%	8.42%	27.60%	--	22
$22.00	Nov 27	$1.65	0.44	16.5%	8.74%	25.26%	31	188
$21.50	Nov 27	$1.76	0.46	13.9%	9.32%	23.20%	--	32
$20.00	Dec 4	$2.34	0.53	5.9%	12.39%	18.33%	16	38
$22.00	Nov 20	$1.61	0.41	16.5%	8.53%	25.05%	14	969
$21.00	Nov 27	$1.81	0.47	11.2%	9.59%	20.82%	--	656
$20.00	Nov 27	$2.22	0.52	5.9%	11.76%	17.69%	--	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 33,943

Total Puts 7,965

Put/Call Ratio 0.23

Net Difference 25,978

Prior's Put/Call Breakdown

Total Calls 33,579

Total Puts 5,062

Put/Call Ratio 0.15

Net Difference 28,517

Prior 7-Day Put/Call Summary

Total Calls 240,652

Total Puts 68,058

Average Put/Call Ratio 0.26

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