UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.90 +2.63%

(10/23 14:01) ◀

Friday, October 23, 2026 (3:00pm)

▶ (10/23 15:19)

◀ 10/23 15:00 ▶

Option Volume

Detail

ℹ

Current (10/23 3:00pm) 73,754

Calls: 56,873 (77%)

Puts: 16,881 (23%)

Prior (10/22) 85,269

Calls: 69,513 (82%)

Puts: 15,756 (18%)

Current vs Prior -13.50%

Calls: -18.18% (Calls)

Puts: +7.14% (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 +67.24%

Calls: +65.43%

Puts: +73.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 3:00pm) $8.98M

Calls: $6.00M (67%)

Puts: $2.98M (33%)

Prior (10/22) $12.10M

Calls: $10.41M (86%)

Puts: $1.69M (14%)

Current vs Prior -25.80%

Calls: -42.35%

Puts: +76.36%

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 +73.26%

Calls: +62.59%

Puts: +99.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23 3:00pm) 0.30

Prior (10/22) 0.23

Current vs Prior +30.95%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg +13.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23 3:00pm) 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 3.33% | 14.60%29.42% | 36.67%

Prior 7.17% | 15.64%27.38% | 35.04%

Current vs Prior -53.51% | -6.65%+7.46% | +4.66%

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

Current vs 7-Day Avg -55.16% | +12.72%+59.29% | +24.73%

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

Current vs 7-Day Eod -53.51% | -6.65%+7.46% | +4.66%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 51.67% | 9.71%

Calls: 65.85% | 11.97%

Puts: 37.50% | 7.46%

Prior 27.61% | 20.13%

Calls: 40.54% | 23.81%

Puts: 14.67% | 16.46%

Current vs Prior +87.14% | -51.76%

Prior 7-Day Avg 19.36% | 19.79%

Calls: 19.68% | 17.27%

Puts: 19.04% | 22.32%

Current vs 7-Day Avg +166.85% | -50.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($6.00M). Dollar volume significantly above 7-day average (73% higher). Extreme bullish P/C ratio of 0.30 - heavy call buying (56,873 calls vs 16,881 puts). P/C ratio rising 31% - 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
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 14 of results (avg 8.0%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	1.63	1.73	$1.68	6.0%	371	0.65	3.9K
$17.00	Nov 20	3.20	3.45	$3.33	7.5%	96	0.68	1.0K
$16.00	Oct 23	2.77	2.99	$2.88	7.6%	295	0.99	2.8K
$20.00	Nov 20	2.13	2.33	$2.23	9.0%	437	0.50	2.4K
$19.00	Nov 20	2.44	2.67	$2.55	9.0%	151	0.56	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 30	0.19	0.20	$0.20	5.0%	170	0.14	237
$19.00	Oct 30	1.29	1.39	$1.34	7.5%	303	0.48	39
$18.00	Nov 20	1.92	2.07	$2.00	7.5%	14	0.38	451
$20.00	Nov 20	3.20	3.45	$3.33	7.5%	22	0.49	572
$17.50	Oct 30	0.50	0.54	$0.52	7.7%	226	0.28	158

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.66, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Oct 30	0.59	0.69	$0.64	15.6%	114	0.29	214
$21.00	Oct 30	0.68	0.77	$0.73	12.3%	527	0.33	453
$20.50	Oct 30	0.77	0.87	$0.82	12.2%	188	0.37	116
$20.00	Oct 30	0.87	0.98	$0.93	11.8%	1.3K	0.41	4.7K
$22.50	Nov 6	0.93	1.05	$0.99	12.1%	47	0.32	187

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 30	0.19	0.20	$0.20	5.0%	170	0.14	237
$17.00	Oct 30	0.32	0.35	$0.34	8.8%	401	0.21	374
$17.50	Oct 30	0.50	0.54	$0.52	7.7%	226	0.28	158
$18.00	Oct 30	0.74	0.83	$0.78	11.5%	1.6K	0.35	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Oct 23	3.20	3.55	$3.38	10.4%	138	0.99	568
$16.00	Oct 23	2.77	2.99	$2.88	7.6%	295	0.99	2.8K
$16.50	Oct 23	2.24	2.51	$2.38	11.3%	189	0.99	756
$17.00	Oct 23	1.73	2.00	$1.87	14.4%	1.1K	0.98	1.7K
$17.50	Oct 23	1.24	1.50	$1.37	19.0%	2.3K	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	2.41	$2.01	40.3%	10	0.94	80
$20.50	Oct 23	1.14	1.75	$1.44	42.4%	53	0.93	66
$20.00	Oct 23	1.00	1.21	$1.11	18.9%	327	0.92	539
$19.50	Oct 23	0.57	0.70	$0.64	20.3%	698	0.88	37

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 62.6K, top 12.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 23	0.02	0.03	$0.03	33.3%	12.4K	0.08	10.8K
$17.50	Oct 30	1.82	2.05	$1.94	11.9%	7.9K	0.72	10.1K
$17.50	Nov 6	2.25	2.66	$2.46	16.7%	4.1K	0.67	286
$19.50	Oct 23	0.02	0.04	$0.03	66.7%	4.1K	0.12	462
$19.00	Oct 23	0.09	0.15	$0.12	50.0%	2.7K	0.40	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Oct 23	0.02	0.03	$0.03	33.3%	2.5K	0.14	802
$19.00	Oct 23	0.19	0.28	$0.24	37.5%	2.3K	0.60	187
$18.00	Oct 23	0.00	0.01	$0.01	100.0%	1.6K	0.03	1.1K
$18.00	Oct 30	0.74	0.83	$0.78	11.5%	1.6K	0.35	2.5K
$19.50	Oct 23	0.57	0.70	$0.64	20.3%	698	0.88	37

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 58.6%, max 63.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Oct 23	Dec 4	191.3%	124.2%	54.1%	2.7K	2.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Oct 23	Nov 27	191.3%	117.3%	63.1%	2.3K	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 1.50, avg 1.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$19.00	Dec 4	$0.80	$1.20	$0.80	67%	1.50	$17.80
$19.00	$20.00	Nov 27	$0.20	$0.80	$0.20	57%	4.00	$19.20
$21.00	$22.00	Dec 4	$0.16	$0.84	$0.16	49%	5.25	$21.16
$19.00	$20.00	Dec 4	$0.25	$0.75	$0.25	57%	3.00	$19.25
$20.00	$21.00	Dec 4	$0.24	$0.76	$0.24	53%	3.17	$20.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$20.00	Oct 23	$0.33	$0.17	$0.33	93%	0.52	$20.17
$20.00	$19.50	Nov 13	$0.12	$0.38	$0.12	51%	3.17	$19.88
$22.00	$21.50	Nov 6	$0.25	$0.25	$0.25	65%	1.00	$21.75
$20.50	$20.00	Oct 30	$0.24	$0.26	$0.24	63%	1.08	$20.26
$19.50	$19.00	Nov 27	$0.17	$0.33	$0.17	44%	1.94	$19.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 1.27, avg 1.01)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Nov 13	$0.39	$0.39	$0.11	52%	3.55	$20.89
$19.50	$20.00	Nov 13	$0.36	$0.36	$0.14	46%	2.57	$19.86
$19.50	$20.00	Nov 20	$0.30	$0.30	$0.20	46%	1.50	$19.80
$20.50	$21.00	Nov 27	$0.27	$0.27	$0.23	49%	1.17	$20.77
$19.50	$20.00	Nov 6	$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
$18.50	$17.00	Nov 13	$0.84	$0.84	$0.66	59%	1.27	$17.66
$17.00	$16.00	Nov 20	$0.51	$0.51	$0.49	69%	1.04	$16.49
$17.50	$17.00	Dec 4	$0.38	$0.38	$0.12	65%	3.17	$17.12
$18.00	$17.50	Nov 20	$0.37	$0.37	$0.13	62%	2.85	$17.63
$18.00	$17.50	Nov 27	$0.36	$0.36	$0.14	62%	2.57	$17.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.10, cheapest $1.10)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Oct 23	Oct 30	$1.10	191.3%	122.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Oct 23	Oct 30	$1.10	191.3%	122.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 1.90% of stock, avg 18.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Oct 23	$0.12	$0.24	$0.36	$18.64	$19.36	1.90%
$18.50	Oct 23	$0.39	$0.03	$0.42	$18.08	$18.92	2.22%
$19.50	Oct 23	$0.03	$0.64	$0.67	$18.83	$20.17	3.54%
$18.00	Oct 23	$0.96	$0.01	$0.97	$17.03	$18.97	5.13%
$20.00	Oct 23	$0.03	$1.11	$1.14	$18.86	$21.14	6.03%
$17.50	Oct 23	$1.37	$0.01	$1.38	$16.12	$18.88	7.30%
$20.50	Oct 23	$0.03	$1.44	$1.47	$19.03	$21.97	7.78%
$17.50	Oct 30	$1.94	$0.52	$2.46	$15.04	$19.96	13.02%
$18.00	Oct 30	$1.68	$0.78	$2.46	$15.54	$20.46	13.02%
$18.50	Oct 30	$1.42	$1.04	$2.46	$16.04	$20.96	13.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 0.32% of stock, avg 17.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$18.50	Oct 23	$0.03	$0.03	$0.06	$18.44	$19.56
$20.00	$18.50	Oct 23	$0.03	$0.03	$0.06	$18.44	$20.06
$20.50	$18.50	Oct 23	$0.03	$0.03	$0.06	$18.44	$20.56
$19.00	$18.50	Oct 23	$0.12	$0.03	$0.15	$18.35	$19.15
$21.50	$17.00	Oct 30	$0.64	$0.34	$0.98	$16.02	$22.48
$21.50	$17.50	Oct 30	$0.64	$0.52	$1.16	$16.34	$22.66
$21.00	$17.00	Oct 30	$0.73	$0.34	$1.07	$15.93	$22.07
$21.00	$17.50	Oct 30	$0.73	$0.52	$1.25	$16.25	$22.25
$20.50	$17.00	Oct 30	$0.82	$0.34	$1.16	$15.84	$21.66
$20.50	$17.50	Oct 30	$0.82	$0.52	$1.34	$16.16	$21.84

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 1.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Oct 23	$0.18	$0.32	74%	1.78
$19.00	$19.50	$20.00	Oct 23	$0.09	$0.41	32%	4.56
$18.50	$19.00	$19.50	Oct 30	$0.05	$0.45	12%	9.00
$18.00	$18.50	$19.00	Oct 30	$0.06	$0.44	13%	7.33
$19.50	$20.00	$20.50	Nov 6	$0.06	$0.44	8%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Oct 23	$0.19	$0.31	74%	1.63
$19.00	$19.50	$20.00	Oct 23	$0.07	$0.43	32%	6.14
$18.00	$18.50	$19.00	Oct 23	$0.19	$0.31	58%	1.63
$17.00	$17.50	$18.00	Nov 6	$0.05	$0.45	10%	9.00
$15.50	$16.00	$16.50	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. 19 found (best net $-0.17, 14 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$18.50	1:2	Oct 23	$0.18	$0.32
$18.50	$19.00	1:2	Oct 23	$0.15	$0.35
$19.00	$19.50	1:2	Oct 23	$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$19.50	1:2	Oct 23	-$0.17	$0.33
$18.50	$17.00	1:2	Nov 13	-$0.34	$1.16
$22.00	$21.00	1:2	Oct 23	-$0.97	$0.03
$17.00	$16.50	1:2	Oct 30	-$0.06	$0.44
$17.50	$17.00	1:2	Oct 30	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 10.69%, avg 8.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Dec 4	$2.02	0.46	16.4%	10.69%	27.09%	1	294
$21.00	Dec 4	$2.34	0.49	11.1%	12.38%	23.49%	23	628
$22.50	Dec 4	$1.73	0.44	19.1%	9.15%	28.20%	10	--
$22.00	Nov 27	$1.87	0.45	16.4%	9.89%	26.30%	32	188
$20.00	Dec 4	$2.55	0.53	5.8%	13.49%	19.31%	16	38
$21.00	Nov 27	$2.09	0.48	11.1%	11.06%	22.17%	1	656
$22.50	Nov 27	$1.59	0.41	19.1%	8.41%	27.46%	--	22
$21.50	Nov 27	$1.76	0.46	13.8%	9.31%	23.07%	--	32
$20.00	Nov 27	$2.30	0.53	5.8%	12.17%	17.99%	5	167
$22.00	Nov 20	$1.56	0.42	16.4%	8.25%	24.66%	20	969

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 56,873

Total Puts 16,881

Put/Call Ratio 0.30

Net Difference 39,992

Prior's Put/Call Breakdown

Total Calls 69,513

Total Puts 15,756

Put/Call Ratio 0.23

Net Difference 53,757

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