UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.03 +3.37%

(10/23 13:00) ◀

Friday, October 23, 2026 (2:00pm)

▶ (10/23 15:00)

◀ 10/23 14:01 ▶

Option Volume

Detail

ℹ

Current (10/23 2:00pm) 67,534

Calls: 52,859 (78%)

Puts: 14,675 (22%)

Prior (10/22) 72,620

Calls: 60,437 (83%)

Puts: 12,183 (17%)

Current vs Prior -7.00%

Calls: -12.54% (Calls)

Puts: +20.45% (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 +53.13%

Calls: +53.75%

Puts: +50.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 2:00pm) $8.57M

Calls: $5.87M (68%)

Puts: $2.71M (32%)

Prior (10/22) $8.82M

Calls: $7.64M (87%)

Puts: $1.18M (13%)

Current vs Prior -2.82%

Calls: -23.26%

Puts: +130.13%

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 +65.39%

Calls: +58.89%

Puts: +81.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23 2:00pm) 0.28

Prior (10/22) 0.20

Current vs Prior +37.72%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg +6.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23 2:00pm) 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 4.47% | 15.03%30.01% | 36.68%

Prior 7.17% | 15.64%27.38% | 35.04%

Current vs Prior -37.70% | -3.93%+9.60% | +4.69%

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

Current vs 7-Day Avg -39.91% | +16.01%+62.47% | +24.77%

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

Current vs 7-Day Eod -37.70% | -3.93%+9.60% | +4.69%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.27% | 17.46%

Calls: 40.00% | 10.08%

Puts: 14.55% | 24.84%

Prior 27.61% | 20.13%

Calls: 40.54% | 23.81%

Puts: 14.67% | 16.46%

Current vs Prior -1.23% | -13.26%

Prior 7-Day Avg 19.36% | 19.79%

Calls: 19.68% | 17.27%

Puts: 19.04% | 22.32%

Current vs 7-Day Avg +40.84% | -11.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($5.87M). Dollar volume significantly above 7-day average (65% higher). Extreme bullish P/C ratio of 0.28 - heavy call buying (52,859 calls vs 14,675 puts). P/C ratio rising 38% - 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
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 1 of results (avg 6.5%, best 6.5%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 23	1.92	2.05	$1.99	6.5%	1.1K	0.99	1.7K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.61, cheapest $0.24)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 30	0.90	1.04	$0.97	14.4%	1.2K	0.42	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 23	0.22	0.26	$0.24	16.7%	1.9K	0.45	187
$19.50	Oct 23	0.51	0.59	$0.55	14.5%	558	0.76	37
$17.00	Oct 30	0.29	0.35	$0.32	18.8%	317	0.20	374
$18.00	Oct 30	0.66	0.80	$0.73	19.2%	1.5K	0.34	2.5K
$16.50	Nov 13	0.76	0.92	$0.84	19.0%	5	0.25	6

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Oct 23	3.25	3.95	$3.60	19.4%	63	0.99	568
$16.00	Oct 23	2.85	3.20	$3.03	11.6%	186	0.99	2.8K
$16.50	Oct 23	2.20	3.00	$2.60	30.8%	126	0.99	756
$17.00	Oct 23	1.92	2.05	$1.99	6.5%	1.1K	0.99	1.7K
$17.50	Oct 23	1.33	1.70	$1.52	24.3%	2.2K	0.98	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 23	2.50	3.60	$3.05	36.1%	1	1.00	66
$21.00	Oct 23	1.60	2.21	$1.91	31.9%	9	0.92	80
$20.50	Oct 23	1.14	1.91	$1.53	50.3%	52	0.92	66
$20.00	Oct 23	0.82	1.20	$1.01	37.6%	315	0.87	539
$19.50	Oct 23	0.51	0.59	$0.55	14.5%	558	0.76	37

Most actively traded options today. High liquidity = easy entry/exit. 139 active (total vol 58.1K, top 12.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 23	0.03	0.09	$0.06	100.0%	12.1K	0.14	10.8K
$17.50	Oct 30	1.83	2.24	$2.04	20.1%	7.9K	0.74	10.1K
$17.50	Nov 6	2.30	2.80	$2.55	19.6%	4.1K	0.68	286
$19.50	Oct 23	0.05	0.14	$0.10	90.0%	3.9K	0.26	462
$19.00	Oct 23	0.24	0.36	$0.30	40.0%	2.4K	0.55	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Oct 23	0.03	0.10	$0.07	100.0%	2.0K	0.18	802
$19.00	Oct 23	0.22	0.26	$0.24	16.7%	1.9K	0.45	187
$18.00	Oct 30	0.66	0.80	$0.73	19.2%	1.5K	0.34	2.5K
$18.00	Oct 23	0.00	0.01	$0.01	100.0%	1.5K	0.02	1.1K
$19.50	Oct 23	0.51	0.59	$0.55	14.5%	558	0.76	37

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 71.9%, max 90.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Oct 23	Nov 27	212.9%	119.6%	78.0%	1.3K	2.2K
$19.00	Oct 23	Dec 4	208.7%	125.6%	66.2%	2.4K	2.1K
$19.50	Oct 23	Nov 20	207.4%	127.3%	62.9%	3.9K	467

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Oct 23	Dec 4	212.9%	111.6%	90.8%	2.1K	802
$19.00	Oct 23	Nov 27	208.7%	119.5%	74.6%	1.9K	202
$19.50	Oct 23	Nov 27	207.4%	130.7%	58.7%	558	77

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 1.67, avg 1.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$19.00	Dec 4	$0.75	$1.25	$0.75	68%	1.67	$17.75
$21.00	$22.00	Dec 4	$0.16	$0.84	$0.16	49%	5.25	$21.16
$15.50	$17.00	Dec 4	$0.82	$0.68	$0.82	78%	0.83	$16.32
$20.00	$21.00	Dec 4	$0.24	$0.76	$0.24	53%	3.17	$20.24
$17.00	$17.50	Nov 13	$0.10	$0.40	$0.10	71%	4.00	$17.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Nov 13	$0.12	$0.38	$0.12	50%	3.17	$19.88
$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	Oct 23	$0.31	$0.19	$0.31	76%	0.61	$19.19
$19.00	$18.50	Nov 20	$0.20	$0.30	$0.20	43%	1.50	$18.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 1.68, avg 0.96)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Nov 13	$0.30	$0.30	$0.20	52%	1.50	$20.80
$22.00	$22.50	Nov 27	$0.25	$0.25	$0.25	55%	1.00	$22.25
$20.50	$21.00	Nov 27	$0.27	$0.27	$0.23	49%	1.17	$20.77
$20.00	$20.50	Nov 6	$0.24	$0.24	$0.26	53%	0.92	$20.24
$19.50	$20.00	Nov 13	$0.26	$0.26	$0.24	47%	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	$0.94	$0.94	$0.56	60%	1.68	$17.56
$17.00	$16.00	Nov 20	$0.54	$0.54	$0.46	70%	1.17	$16.46
$17.50	$17.00	Dec 4	$0.38	$0.38	$0.12	66%	3.17	$17.12
$18.00	$17.50	Nov 27	$0.36	$0.36	$0.14	63%	2.57	$17.64
$17.00	$16.50	Dec 4	$0.33	$0.33	$0.17	68%	1.94	$16.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.02, cheapest $0.99)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Oct 23	Oct 30	$0.99	208.7%	123.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Oct 23	Oct 30	$1.06	208.7%	123.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 2.84% of stock, avg 18.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Oct 23	$0.30	$0.24	$0.54	$18.46	$19.54	2.84%
$19.50	Oct 23	$0.10	$0.55	$0.65	$18.85	$20.15	3.42%
$18.50	Oct 23	$0.60	$0.07	$0.67	$17.83	$19.17	3.52%
$18.00	Oct 23	$1.05	$0.01	$1.06	$16.94	$19.06	5.57%
$20.00	Oct 23	$0.06	$1.01	$1.07	$18.93	$21.07	5.62%
$17.50	Oct 23	$1.52	$0.01	$1.53	$15.97	$19.03	8.04%
$20.50	Oct 23	$0.05	$1.53	$1.58	$18.92	$22.08	8.30%
$18.00	Oct 30	$1.75	$0.73	$2.48	$15.52	$20.48	13.03%
$17.50	Oct 30	$2.04	$0.49	$2.53	$14.97	$20.03	13.29%
$18.50	Oct 30	$1.52	$1.03	$2.55	$15.95	$21.05	13.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.63% of stock, avg 16.91%)

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	$0.05	$0.07	$0.12	$18.38	$21.12
$20.00	$18.50	Oct 23	$0.06	$0.07	$0.13	$18.37	$20.13
$21.50	$18.50	Oct 23	$0.08	$0.07	$0.15	$18.35	$21.65
$19.50	$18.50	Oct 23	$0.10	$0.07	$0.17	$18.33	$19.67
$19.50	$19.00	Oct 23	$0.10	$0.24	$0.34	$18.66	$19.84
$20.00	$19.00	Oct 23	$0.06	$0.24	$0.30	$18.70	$20.30
$20.50	$19.00	Oct 23	$0.05	$0.24	$0.29	$18.71	$20.79
$21.00	$19.00	Oct 23	$0.05	$0.24	$0.29	$18.71	$21.29
$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. -- 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. 50 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Oct 23	$0.10	$0.40	56%	4.00
$18.00	$18.50	$19.00	Oct 23	$0.15	$0.35	43%	2.33
$17.50	$18.00	$18.50	Oct 30	$0.06	$0.44	14%	7.33
$19.00	$19.50	$20.00	Oct 23	$0.16	$0.34	41%	2.13
$21.50	$22.00	$22.50	Oct 23	$0.06	$0.44	6%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Oct 23	$0.14	$0.36	57%	2.57
$18.00	$18.50	$19.00	Oct 23	$0.11	$0.39	43%	3.55
$19.00	$19.50	$20.00	Oct 23	$0.15	$0.35	42%	2.33
$17.50	$18.00	$18.50	Oct 23	$0.06	$0.44	16%	7.33
$19.50	$20.00	$20.50	Oct 23	$0.06	$0.44	16%	7.33

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 $-0.14, 19 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$18.50	1:2	Oct 23	-$0.15	$0.35
$20.50	$21.00	1:2	Oct 23	-$0.05	$0.45
$21.00	$21.50	1:2	Oct 23	-$0.11	$0.39
$19.00	$19.50	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	-$0.14	$1.36
$20.00	$19.50	1:2	Oct 23	-$0.09	$0.41
$22.00	$21.00	1:2	Oct 23	-$0.77	$0.23
$17.00	$16.50	1:2	Oct 30	-$0.06	$0.44
$16.50	$16.00	1:2	Nov 6	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 10.61%, avg 7.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Dec 4	$2.02	0.46	15.6%	10.61%	26.22%	1	294
$21.00	Dec 4	$2.34	0.49	10.3%	12.30%	22.65%	23	628
$22.50	Dec 4	$1.73	0.44	18.2%	9.09%	27.33%	10	--
$20.00	Dec 4	$2.55	0.53	5.1%	13.40%	18.50%	16	38
$22.50	Nov 27	$1.59	0.42	18.2%	8.36%	26.59%	--	22
$21.00	Nov 27	$2.10	0.48	10.3%	11.04%	21.39%	--	656
$22.00	Nov 27	$1.65	0.45	15.6%	8.67%	24.28%	31	188
$21.50	Nov 27	$1.76	0.47	13.0%	9.25%	22.23%	--	32
$22.00	Nov 20	$1.56	0.43	15.6%	8.20%	23.80%	15	969
$21.50	Nov 20	$1.66	0.45	13.0%	8.72%	21.70%	1	--

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 52,859

Total Puts 14,675

Put/Call Ratio 0.28

Net Difference 38,184

Prior's Put/Call Breakdown

Total Calls 60,437

Total Puts 12,183

Put/Call Ratio 0.20

Net Difference 48,254

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