UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.13 +3.91%

(10/23 12:00) ◀

Friday, October 23, 2026 (1:00pm)

▶ (10/23 14:01)

◀ 10/23 13:00 ▶

Option Volume

Detail

ℹ

Current (10/23 1:00pm) 58,827

Calls: 46,618 (79%)

Puts: 12,209 (21%)

Prior (10/22) 66,725

Calls: 57,142 (86%)

Puts: 9,583 (14%)

Current vs Prior -11.84%

Calls: -18.42% (Calls)

Puts: +27.40% (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 +33.39%

Calls: +35.60%

Puts: +25.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 1:00pm) $7.84M

Calls: $5.48M (70%)

Puts: $2.36M (30%)

Prior (10/22) $7.76M

Calls: $6.83M (88%)

Puts: $924.5K (12%)

Current vs Prior +1.01%

Calls: -19.81%

Puts: +154.95%

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 +51.23%

Calls: +48.44%

Puts: +58.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23 1:00pm) 0.26

Prior (10/22) 0.17

Current vs Prior +56.16%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg +0.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23 1:00pm) 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 4.55% | 15.73%29.43% | 36.23%

Prior 7.17% | 15.64%27.38% | 35.04%

Current vs Prior -36.57% | +0.58%+7.50% | +3.40%

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

Current vs 7-Day Avg -38.82% | +21.46%+59.36% | +23.23%

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

Current vs 7-Day Eod -36.57% | +0.58%+7.50% | +3.40%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.45% | 13.71%

Calls: 50.00% | 10.87%

Puts: 30.91% | 16.56%

Prior 27.61% | 20.13%

Calls: 40.54% | 23.81%

Puts: 14.67% | 16.46%

Current vs Prior +46.50% | -31.89%

Prior 7-Day Avg 19.36% | 19.79%

Calls: 19.68% | 17.27%

Puts: 19.04% | 22.32%

Current vs 7-Day Avg +108.91% | -30.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($5.48M). Dollar volume significantly above 7-day average (51% higher). Extreme bullish P/C ratio of 0.26 - heavy call buying (46,618 calls vs 12,209 puts). P/C ratio rising 56% - increased hedging/bearish 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
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 3 of results (avg 9.3%, best 8.3%)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 6	1.15	1.25	$1.20	8.3%	5	0.36	83
$22.00	Nov 6	3.90	4.30	$4.10	9.8%	5	0.65	--
$19.00	Nov 20	2.41	2.66	$2.54	9.8%	3	0.43	51

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.76, cheapest $0.47)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Oct 30	0.82	0.98	$0.90	17.8%	169	0.39	116
$22.50	Nov 6	0.86	1.05	$0.96	19.8%	6	0.32	187

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 30	0.43	0.50	$0.47	14.9%	46	0.26	158
$18.00	Oct 30	0.66	0.76	$0.71	14.1%	1.3K	0.33	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Oct 23	3.15	3.80	$3.47	18.7%	63	1.00	568
$16.00	Oct 23	2.80	3.30	$3.05	16.4%	168	1.00	2.8K
$16.50	Oct 23	2.29	2.80	$2.55	20.0%	120	1.00	756
$17.00	Oct 23	1.90	2.24	$2.07	16.4%	906	1.00	1.7K
$17.50	Oct 23	1.40	1.65	$1.53	16.3%	2.2K	1.00	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 23	2.70	3.60	$3.15	28.6%	1	0.96	66
$21.00	Oct 23	1.77	2.28	$2.03	25.1%	9	0.91	80
$20.50	Oct 23	1.18	1.91	$1.55	47.1%	52	0.90	66
$20.00	Oct 23	0.73	1.08	$0.91	38.5%	261	0.80	539
$22.00	Oct 30	3.35	3.85	$3.60	13.9%	1	0.72	49

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 50.7K, top 11.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 23	0.07	0.14	$0.11	63.6%	11.8K	0.19	10.8K
$17.50	Oct 30	1.70	2.17	$1.94	24.2%	7.9K	0.74	10.1K
$17.50	Nov 6	2.25	2.70	$2.48	18.1%	4.1K	0.68	286
$19.00	Oct 23	0.24	0.40	$0.32	50.0%	2.2K	0.55	2.1K
$17.50	Oct 23	1.40	1.65	$1.53	16.3%	2.2K	1.00	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 23	0.20	0.27	$0.24	29.2%	1.5K	0.45	187
$18.00	Oct 23	0.00	0.01	$0.01	100.0%	1.5K	0.02	1.1K
$18.50	Oct 23	0.04	0.10	$0.07	85.7%	1.4K	0.19	802
$18.00	Oct 30	0.66	0.76	$0.71	14.1%	1.3K	0.33	2.5K
$17.00	Oct 23	0.00	0.01	$0.01	100.0%	369	0.01	3.1K

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 77.0%, max 116.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Oct 23	Dec 4	275.8%	127.2%	116.7%	11.8K	10.8K
$19.50	Oct 23	Nov 20	230.9%	131.9%	75.0%	1.1K	467
$19.00	Oct 23	Dec 4	192.5%	124.7%	54.4%	2.2K	2.1K
$18.50	Oct 23	Nov 27	183.1%	119.1%	53.7%	1.3K	2.2K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Oct 23	Nov 20	273.8%	128.0%	114.0%	283	1.1K
$19.50	Oct 23	Nov 27	230.9%	131.2%	76.0%	357	77
$18.50	Oct 23	Dec 4	183.1%	111.0%	64.8%	1.4K	802
$19.00	Oct 23	Nov 27	192.5%	119.6%	61.0%	1.5K	202

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 5.25, avg 1.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$22.00	Dec 4	$0.16	$0.84	$0.16	49%	5.25	$21.16
$20.00	$21.00	Nov 20	$0.18	$0.82	$0.18	51%	4.56	$20.18
$16.00	$16.50	Nov 13	$0.10	$0.40	$0.10	79%	4.00	$16.10
$20.00	$21.00	Dec 4	$0.24	$0.76	$0.24	53%	3.17	$20.24
$19.00	$20.00	Dec 4	$0.32	$0.68	$0.32	57%	2.12	$19.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$19.50	Nov 27	$0.35	$0.65	$0.35	49%	1.86	$20.15
$18.00	$17.50	Dec 4	$0.16	$0.34	$0.16	37%	2.12	$17.84
$19.50	$19.00	Nov 6	$0.23	$0.27	$0.23	49%	1.17	$19.27
$17.50	$17.00	Nov 27	$0.17	$0.33	$0.17	34%	1.94	$17.33
$19.50	$19.00	Oct 23	$0.31	$0.19	$0.31	68%	0.61	$19.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 1.63, avg 0.96)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Nov 13	$0.33	$0.33	$0.17	52%	1.94	$20.83
$19.50	$20.00	Nov 13	$0.35	$0.35	$0.15	47%	2.33	$19.85
$22.00	$22.50	Nov 27	$0.29	$0.29	$0.21	56%	1.38	$22.29
$20.00	$20.50	Nov 6	$0.26	$0.26	$0.24	53%	1.08	$20.26
$19.50	$20.00	Nov 20	$0.28	$0.28	$0.22	46%	1.27	$19.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$17.00	Nov 13	$0.93	$0.93	$0.57	59%	1.63	$17.57
$17.50	$16.50	Dec 4	$0.71	$0.71	$0.29	66%	2.45	$16.79
$17.00	$16.00	Nov 20	$0.54	$0.54	$0.46	70%	1.17	$16.46
$16.00	$15.50	Nov 27	$0.35	$0.35	$0.15	75%	2.33	$15.65
$16.00	$15.50	Dec 4	$0.34	$0.34	$0.16	74%	2.12	$15.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.06, cheapest $1.00)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Oct 23	Oct 30	$1.00	230.9%	128.9%
$19.00	Oct 23	Oct 30	$1.06	192.5%	126.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Oct 23	Oct 30	$1.08	230.9%	128.9%
$19.00	Oct 23	Oct 30	$1.09	192.5%	126.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 2.93% of stock, avg 18.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Oct 23	$0.32	$0.24	$0.56	$18.44	$19.56	2.93%
$18.50	Oct 23	$0.64	$0.07	$0.71	$17.79	$19.21	3.71%
$19.50	Oct 23	$0.17	$0.55	$0.72	$18.78	$20.22	3.76%
$20.00	Oct 23	$0.11	$0.91	$1.02	$18.98	$21.02	5.33%
$18.00	Oct 23	$1.10	$0.01	$1.11	$16.89	$19.11	5.80%
$17.50	Oct 23	$1.53	$0.01	$1.54	$15.96	$19.04	8.05%
$20.50	Oct 23	$0.05	$1.55	$1.60	$18.90	$22.10	8.36%
$21.00	Oct 23	$0.06	$2.03	$2.09	$18.91	$23.09	10.93%
$17.50	Oct 30	$1.94	$0.47	$2.41	$15.09	$19.91	12.60%
$18.00	Oct 30	$1.75	$0.71	$2.46	$15.54	$20.46	12.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.63% of stock, avg 16.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$18.50	Oct 23	$0.05	$0.07	$0.12	$18.38	$20.62
$21.00	$18.50	Oct 23	$0.06	$0.07	$0.13	$18.37	$21.13
$21.50	$18.50	Oct 23	$0.08	$0.07	$0.15	$18.35	$21.65
$20.00	$18.50	Oct 23	$0.11	$0.07	$0.18	$18.32	$20.18
$19.50	$18.50	Oct 23	$0.17	$0.07	$0.24	$18.26	$19.74
$20.50	$19.00	Oct 23	$0.05	$0.24	$0.29	$18.71	$20.79
$21.00	$19.00	Oct 23	$0.06	$0.24	$0.30	$18.70	$21.30
$20.00	$19.00	Oct 23	$0.11	$0.24	$0.35	$18.65	$20.35
$19.50	$19.00	Oct 23	$0.17	$0.24	$0.41	$18.59	$19.91
$21.50	$19.00	Oct 23	$0.08	$0.24	$0.32	$18.68	$21.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 2.57, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	22/22	Nov 6	$0.36	$0.14	34%	2.57	$17.14	$22.36
16/17	22/22	Nov 6	$0.33	$0.17	38%	1.94	$16.67	$22.33
16/16	22/22	Nov 6	$0.27	$0.23	48%	1.17	$15.73	$22.27
16/16	22/22	Nov 6	$0.26	$0.24	43%	1.08	$16.24	$22.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Oct 23	$0.09	$0.41	36%	4.56
$18.00	$18.50	$19.00	Oct 23	$0.14	$0.36	45%	2.57
$18.50	$19.00	$19.50	Oct 23	$0.17	$0.33	51%	1.94
$19.00	$20.00	$21.00	Dec 4	$0.08	$0.92	8%	11.50
$20.00	$20.50	$21.00	Oct 23	$0.07	$0.43	10%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Oct 23	$0.11	$0.39	43%	3.55
$18.50	$19.00	$19.50	Oct 23	$0.14	$0.36	49%	2.57
$17.50	$18.00	$18.50	Oct 30	$0.05	$0.45	14%	9.00
$17.50	$18.00	$18.50	Oct 23	$0.06	$0.44	16%	7.33
$16.00	$16.50	$17.00	Nov 13	$0.05	$0.45	8%	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. 23 found (best net $-0.16, 20 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$18.50	1:2	Oct 23	-$0.18	$0.32
$20.50	$21.00	1:2	Oct 23	-$0.07	$0.43
$21.00	$21.50	1:2	Oct 23	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$17.00	1:2	Nov 13	-$0.16	$1.34
$20.00	$19.50	1:2	Oct 23	-$0.19	$0.31
$20.50	$20.00	1:2	Oct 23	-$0.27	$0.23
$22.00	$21.00	1:2	Oct 23	-$0.91	$0.09
$17.00	$16.50	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. 37 found (best yield 12.23%, avg 7.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Dec 4	$2.34	0.49	9.8%	12.23%	22.01%	23	628
$22.00	Dec 4	$1.93	0.46	15.0%	10.09%	25.09%	1	294
$22.50	Dec 4	$1.73	0.44	17.6%	9.04%	26.66%	10	--
$22.50	Nov 27	$1.59	0.41	17.6%	8.31%	25.93%	--	22
$21.00	Nov 27	$2.02	0.48	9.8%	10.56%	20.33%	--	656
$22.00	Nov 27	$1.65	0.44	15.0%	8.63%	23.63%	31	188
$20.00	Dec 4	$2.44	0.53	4.5%	12.75%	17.30%	16	38
$21.50	Nov 27	$1.76	0.46	12.4%	9.20%	21.59%	--	32
$22.00	Nov 20	$1.62	0.42	15.0%	8.47%	23.47%	15	969
$21.00	Nov 20	$1.92	0.46	9.8%	10.04%	19.81%	30	440

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 46,618

Total Puts 12,209

Put/Call Ratio 0.26

Net Difference 34,409

Prior's Put/Call Breakdown

Total Calls 57,142

Total Puts 9,583

Put/Call Ratio 0.17

Net Difference 47,559

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