UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.63 +4.33%

$16.68 (+0.32%)🌙

as of 10/14 06:03 PM

(10/14 15:00) ◀

Wednesday, October 14, 2026 (6:03pm)

▶ (10/15 10:00)

◀ 10/14 18:03 ▶

Option Volume

Detail

ℹ

Current (10/14) 69,571

Calls: 54,236 (78%)

Puts: 15,335 (22%)

Prior (10/13) 20,330

Calls: 15,839 (78%)

Puts: 4,491 (22%)

Current vs Prior +242.21%

Calls: +242.42% (Calls)

Puts: +241.46% (Puts)

Prior 7-Day Total 218,583

Calls: 172,801 (79%)

Puts: 45,782 (21%)

Prior 7-Day Average 31,226

Calls: 24,685 (79%)

Puts: 6,540 (21%)

Current vs Prior 7-Day Avg +122.80%

Calls: +119.70%

Puts: +134.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $7.22M

Calls: $5.69M (79%)

Puts: $1.53M (21%)

Prior (10/13) $2.86M

Calls: $2.18M (76%)

Puts: $682.5K (24%)

Current vs Prior +152.45%

Calls: +161.33%

Puts: +124.11%

Prior 7-Day Total $25.70M

Calls: $17.72M (69%)

Puts: $7.98M (31%)

Prior 7-Day Average $3.67M

Calls: $2.53M (69%)

Puts: $1.14M (31%)

Current vs Prior 7-Day Avg +96.73%

Calls: +124.92%

Puts: +34.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.28

Prior (10/13) 0.28

Current vs Prior -0.28%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg +5.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14) 323,409

Calls: 208,625 (65%)

Puts: 114,784 (35%)

Prior (10/13) 314,998

Calls: 202,104 (64%)

Puts: 112,894 (36%)

Current vs Prior +2.67%

Prior 7-Day Total 2,184,092

Calls: 1,403,845 (64%)

Puts: 780,247 (36%)

Prior 7-Day Average 312,013

Calls: 200,549 (64%)

Puts: 111,463 (36%)

Current vs Prior 7-Day Avg +3.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 6.19% | 10.58%6.19% | 23.57%

Prior 5.71% | 8.78%5.71% | 21.71%

Current vs Prior +8.49% | +20.50%+8.49% | +8.59%

Prior 7-Day Avg 5.11% | 8.59%7.71% | 23.33%

Current vs 7-Day Avg +21.12% | +23.18%-19.62% | +1.03%

Prior 7-Day Eod 5.71% | 8.78%5.71% | 21.71%

Current vs 7-Day Eod +8.49% | +20.50%+8.49% | +8.59%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.33% | 13.60%

Calls: 15.79% | 15.56%

Puts: 18.87% | 11.63%

Prior 12.18% | 23.97%

Calls: 15.79% | 27.63%

Puts: 8.57% | 20.31%

Current vs Prior +42.28% | -43.26%

Prior 7-Day Avg 24.37% | 24.63%

Calls: 30.21% | 20.78%

Puts: 18.53% | 28.48%

Current vs 7-Day Avg -28.89% | -44.78%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($5.69M) vs puts ($1.53M). Massive premium surge with dollar volume up 152% vs prior. Dollar volume significantly above 7-day average (97% higher). Unusually high activity with volume up 242% vs prior - elevated interest.

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

📈 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 12 of results (avg 8.3%, best 3.1%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Nov 20	2.05	2.20	$2.13	7.0%	182	0.60	695
$15.00	Nov 20	2.45	2.65	$2.55	7.8%	113	0.71	883
$17.00	Nov 20	1.68	1.84	$1.76	9.1%	138	0.52	1.1K
$14.00	Nov 20	3.00	3.30	$3.15	9.5%	215	0.81	792

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 23	0.94	0.97	$0.96	3.1%	2.7K	0.55	1.1K
$16.50	Oct 16	0.26	0.28	$0.27	7.4%	1.2K	0.41	723
$19.00	Nov 20	3.40	3.70	$3.55	8.5%	--	0.60	44
$17.00	Oct 16	0.54	0.59	$0.56	8.9%	517	0.61	650
$19.00	Oct 16	2.19	2.40	$2.30	9.1%	50	0.94	303

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.54, cheapest $0.09)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	0.26	0.29	$0.28	10.7%	7.0K	0.40	5.1K
$18.00	Oct 30	0.63	0.75	$0.69	17.4%	123	0.37	488
$17.00	Oct 30	0.88	1.03	$0.96	15.6%	163	0.49	854

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	0.08	0.09	$0.09	11.1%	4.1K	0.19	4.8K
$16.50	Oct 16	0.26	0.28	$0.27	7.4%	1.2K	0.41	723
$17.00	Oct 16	0.54	0.59	$0.56	8.9%	517	0.61	650
$17.00	Oct 23	0.94	0.97	$0.96	3.1%	2.7K	0.55	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 0.72, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 16	2.58	3.05	$2.82	16.7%	76	0.99	235
$14.50	Oct 16	2.01	2.46	$2.24	20.1%	--	0.99	12
$15.00	Oct 16	1.54	1.94	$1.74	23.0%	1.9K	0.99	2.1K
$14.00	Oct 23	2.19	3.10	$2.65	34.3%	1	0.98	29
$15.50	Oct 16	0.95	1.35	$1.15	34.8%	1.1K	0.96	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 16	2.19	2.40	$2.30	9.1%	50	0.94	303
$18.00	Oct 16	1.27	1.40	$1.34	9.7%	74	0.84	328
$19.50	Oct 23	2.60	4.05	$3.33	43.5%	--	0.83	10
$19.00	Oct 23	2.27	2.84	$2.55	22.4%	1	0.79	27
$18.50	Oct 23	1.79	2.27	$2.03	23.6%	2	0.75	19

Most actively traded options today. High liquidity = easy entry/exit. 113 active (total vol 47.9K, top 7.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	0.26	0.29	$0.28	10.7%	7.0K	0.40	5.1K
$16.50	Oct 16	0.42	0.52	$0.47	21.3%	5.6K	0.60	3.2K
$15.50	Oct 30	1.35	1.93	$1.64	35.4%	4.9K	0.72	6.9K
$16.00	Oct 16	0.70	0.94	$0.82	29.3%	3.2K	0.82	3.4K
$15.00	Oct 16	1.54	1.94	$1.74	23.0%	1.9K	0.99	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	0.08	0.09	$0.09	11.1%	4.1K	0.19	4.8K
$17.00	Oct 23	0.94	0.97	$0.96	3.1%	2.7K	0.55	1.1K
$15.50	Oct 16	0.01	0.02	$0.02	50.0%	1.7K	0.05	1.4K
$16.00	Oct 23	0.26	0.41	$0.34	44.1%	1.2K	0.32	232
$16.50	Oct 16	0.26	0.28	$0.27	7.4%	1.2K	0.41	723

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 10.0%, max 15.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Oct 16	Nov 27	107.3%	102.5%	4.7%	901	2.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Oct 16	Oct 30	97.9%	84.9%	15.4%	30	141
$18.00	Oct 16	Nov 20	107.3%	97.5%	10.0%	83	520

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 1.38, avg 1.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.00	Nov 20	$0.42	$0.58	$0.42	71%	1.38	$15.42
$14.00	$14.50	Oct 30	$0.22	$0.28	$0.22	85%	1.27	$14.22
$15.50	$16.00	Nov 13	$0.11	$0.39	$0.11	66%	3.55	$15.61
$18.00	$19.00	Nov 20	$0.21	$0.79	$0.21	45%	3.76	$18.21
$17.00	$18.00	Nov 20	$0.28	$0.72	$0.28	52%	2.57	$17.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.50	Nov 13	$0.22	$0.28	$0.22	48%	1.27	$16.78
$17.50	$17.00	Oct 23	$0.29	$0.21	$0.29	61%	0.72	$17.21
$16.50	$16.00	Oct 30	$0.21	$0.29	$0.21	44%	1.38	$16.29
$17.00	$16.50	Nov 6	$0.26	$0.24	$0.26	50%	0.92	$16.74
$17.00	$16.50	Oct 16	$0.29	$0.21	$0.29	62%	0.72	$16.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 2.70, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Nov 6	$0.22	$0.22	$0.28	62%	0.79	$18.72
$19.00	$19.50	Oct 30	$0.14	$0.14	$0.36	71%	0.39	$19.14
$17.50	$18.00	Oct 23	$0.18	$0.18	$0.32	61%	0.56	$17.68
$19.00	$19.50	Nov 13	$0.18	$0.18	$0.32	63%	0.56	$19.18
$17.50	$18.00	Nov 27	$0.23	$0.23	$0.27	52%	0.85	$17.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.00	Nov 20	$0.73	$0.73	$0.27	60%	2.70	$15.27
$15.50	$14.00	Nov 27	$0.70	$0.70	$0.80	63%	0.88	$14.80
$15.50	$15.00	Oct 30	$0.27	$0.27	$0.23	71%	1.17	$15.23
$16.00	$15.50	Nov 13	$0.33	$0.33	$0.17	61%	1.94	$15.67
$14.00	$13.50	Oct 30	$0.19	$0.19	$0.31	85%	0.61	$13.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.35, cheapest $0.34)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 16	Oct 23	$0.34	83.8%	73.4%
$16.50	Oct 16	Oct 23	$0.33	74.7%	66.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 16	Oct 23	$0.40	83.8%	73.4%
$16.50	Oct 16	Oct 23	$0.34	74.7%	66.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 4.45% of stock, avg 14.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 16	$0.47	$0.27	$0.74	$15.76	$17.24	4.45%
$17.00	Oct 16	$0.28	$0.56	$0.84	$16.16	$17.84	5.05%
$16.00	Oct 16	$0.82	$0.09	$0.91	$15.09	$16.91	5.47%
$15.50	Oct 16	$1.15	$0.02	$1.17	$14.33	$16.67	7.04%
$17.50	Oct 16	$0.19	$1.00	$1.19	$16.31	$18.69	7.16%
$16.50	Oct 23	$0.80	$0.61	$1.41	$15.09	$17.91	8.48%
$16.00	Oct 23	$1.10	$0.34	$1.44	$14.56	$17.44	8.66%
$18.00	Oct 16	$0.12	$1.34	$1.46	$16.54	$19.46	8.78%
$15.50	Oct 23	$1.32	$0.14	$1.46	$14.04	$16.96	8.78%
$17.00	Oct 23	$0.62	$0.96	$1.58	$15.42	$18.58	9.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.90% of stock, avg 10.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$16.00	Oct 16	$0.06	$0.09	$0.15	$15.85	$19.15
$18.50	$16.00	Oct 16	$0.09	$0.09	$0.18	$15.82	$18.68
$18.00	$16.00	Oct 16	$0.12	$0.09	$0.21	$15.79	$18.21
$17.50	$16.00	Oct 16	$0.19	$0.09	$0.28	$15.72	$17.78
$19.00	$15.00	Oct 23	$0.30	$0.09	$0.39	$14.61	$19.39
$19.00	$15.50	Oct 23	$0.30	$0.14	$0.44	$15.06	$19.44
$17.00	$16.00	Oct 16	$0.28	$0.09	$0.37	$15.63	$17.37
$19.00	$16.50	Oct 16	$0.06	$0.27	$0.33	$16.17	$19.33
$18.50	$15.00	Oct 23	$0.33	$0.09	$0.42	$14.58	$18.92
$18.50	$16.50	Oct 16	$0.09	$0.27	$0.36	$16.14	$18.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.94, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	19/20	Oct 30	$0.33	$0.17	56%	1.94	$13.67	$19.33

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 $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 16	$0.10	$0.40	33%	4.00
$17.00	$18.00	$19.00	Nov 20	$0.07	$0.93	13%	13.29
$16.00	$17.00	$18.00	Nov 20	$0.09	$0.91	15%	10.11
$16.00	$16.50	$17.00	Oct 16	$0.16	$0.34	42%	2.12
$16.00	$16.50	$17.00	Nov 6	$0.06	$0.44	12%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 16	$0.11	$0.39	43%	3.55
$15.50	$16.00	$16.50	Oct 23	$0.07	$0.43	26%	6.14
$15.50	$16.00	$16.50	Oct 16	$0.11	$0.39	36%	3.55
$15.00	$15.50	$16.00	Oct 16	$0.06	$0.44	17%	7.33
$16.00	$16.50	$17.00	Oct 23	$0.08	$0.42	23%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-0.38, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$16.50	1:2	Oct 16	-$0.12	$0.38
$16.50	$17.00	1:2	Oct 16	-$0.09	$0.41
$17.00	$17.50	1:2	Oct 16	-$0.10	$0.40
$18.00	$18.50	1:2	Oct 16	-$0.06	$0.44
$15.50	$16.00	1:2	Oct 16	-$0.49	$0.01

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.00	1:2	Oct 16	-$0.38	$0.62
$16.00	$15.00	1:2	Nov 20	-$0.06	$0.94
$17.50	$17.00	1:2	Oct 16	-$0.12	$0.38
$15.00	$14.00	1:2	Nov 20	-$0.09	$0.91
$16.50	$16.00	1:2	Oct 23	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 7.76%, avg 4.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 27	$1.29	0.40	14.2%	7.76%	22.01%	5	5
$17.50	Nov 27	$1.72	0.48	5.2%	10.34%	15.57%	5	1
$19.00	Nov 20	$1.17	0.39	14.2%	7.04%	21.29%	31	996
$18.00	Nov 20	$1.40	0.45	8.2%	8.42%	16.66%	452	1.6K
$18.00	Nov 27	$1.38	0.45	8.2%	8.30%	16.54%	8	37
$18.50	Nov 27	$1.13	0.42	11.2%	6.79%	18.04%	--	780
$17.00	Nov 20	$1.68	0.52	2.2%	10.10%	12.33%	138	1.1K
$18.50	Nov 13	$1.06	0.41	11.2%	6.37%	17.62%	15	28
$19.00	Nov 13	$0.93	0.37	14.2%	5.59%	19.84%	9	18
$18.00	Nov 13	$1.20	0.44	8.2%	7.22%	15.45%	23	98

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 54,236

Total Puts 15,335

Put/Call Ratio 0.28

Net Difference 38,901

Prior's Put/Call Breakdown

Total Calls 15,839

Total Puts 4,491

Put/Call Ratio 0.28

Net Difference 11,348

Prior 7-Day Put/Call Summary

Total Calls 172,801

Total Puts 45,782

Average Put/Call Ratio 0.27

Ratio Trend Falling

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