UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.31 +2.29%

(10/14 11:00) ◀

Wednesday, October 14, 2026 (12:00pm)

▶ (10/14 13:00)

◀ 10/14 12:00 ▶

Option Volume

Detail

ℹ

Current (10/14 12:00pm) 14,912

Calls: 11,907 (80%)

Puts: 3,005 (20%)

Prior (10/13) 11,047

Calls: 9,127 (83%)

Puts: 1,920 (17%)

Current vs Prior +34.99%

Calls: +30.46% (Calls)

Puts: +56.51% (Puts)

Prior 7-Day Total 222,926

Calls: 176,192 (79%)

Puts: 46,734 (21%)

Prior 7-Day Average 31,846

Calls: 25,170 (79%)

Puts: 6,676 (21%)

Current vs Prior 7-Day Avg -53.18%

Calls: -52.69%

Puts: -54.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 12:00pm) $1.64M

Calls: $1.16M (71%)

Puts: $482.4K (29%)

Prior (10/13) $893.8K

Calls: $593.2K (66%)

Puts: $300.6K (34%)

Current vs Prior +83.80%

Calls: +95.61%

Puts: +60.49%

Prior 7-Day Total $26.08M

Calls: $17.96M (69%)

Puts: $8.12M (31%)

Prior 7-Day Average $3.73M

Calls: $2.57M (69%)

Puts: $1.16M (31%)

Current vs Prior 7-Day Avg -55.91%

Calls: -54.76%

Puts: -58.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 12:00pm) 0.25

Prior (10/13) 0.21

Current vs Prior +19.97%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg -6.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 12:00pm) 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 5.40% | 9.38%5.40% | 21.09%

Prior 5.71% | 8.78%5.71% | 22.21%

Current vs Prior -5.49% | +6.81%-5.49% | -5.03%

Prior 7-Day Avg 5.55% | 9.11%7.67% | 23.47%

Current vs 7-Day Avg -2.71% | +2.98%-29.67% | -10.12%

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

Current vs 7-Day Eod -5.49% | +6.81%-5.49% | -2.83%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.13% | 23.84%

Calls: 27.27% | 16.44%

Puts: 25.00% | 31.25%

Prior 12.18% | 23.97%

Calls: 15.79% | 27.63%

Puts: 8.57% | 20.31%

Current vs Prior +114.53% | -0.54%

Prior 7-Day Avg 22.50% | 25.25%

Calls: 26.45% | 21.78%

Puts: 18.56% | 28.73%

Current vs 7-Day Avg +16.12% | -5.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($1.16M). Elevated premium activity with dollar volume up 84% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (11,907 calls vs 3,005 puts). Call-heavy open interest (208,625 calls vs 114,784 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
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 8 of results (avg 7.8%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 20	1.25	1.32	$1.29	5.4%	82	0.42	1.6K
$19.00	Oct 30	0.39	0.42	$0.41	7.3%	8	0.24	117
$16.00	Nov 20	1.79	1.93	$1.86	7.5%	97	0.57	695
$14.00	Oct 23	2.19	2.40	$2.30	9.1%	1	1.00	29
$17.00	Nov 20	1.45	1.60	$1.53	9.8%	14	0.49	1.1K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 20	2.91	3.05	$2.98	4.7%	2	0.57	192
$17.00	Nov 20	2.09	2.27	$2.18	8.3%	10	0.51	184

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.58, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Oct 16	0.78	0.92	$0.85	16.5%	87	0.88	1.4K
$18.00	Oct 23	0.24	0.29	$0.27	18.5%	31	0.23	754
$16.50	Oct 23	0.50	0.60	$0.55	18.2%	213	0.46	527
$16.00	Oct 23	0.67	0.79	$0.73	16.4%	408	0.59	2.9K
$19.00	Oct 30	0.39	0.42	$0.41	7.3%	8	0.24	117

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	0.15	0.18	$0.16	18.8%	711	0.33	4.8K
$17.00	Oct 16	0.73	0.88	$0.81	18.5%	44	0.75	650

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 23	2.19	2.40	$2.30	9.1%	1	1.00	29
$14.00	Oct 16	2.02	2.40	$2.21	17.2%	50	0.99	235
$14.50	Oct 16	1.37	2.02	$1.70	38.2%	--	0.98	12
$15.00	Oct 16	1.18	1.33	$1.25	12.0%	1.8K	0.98	2.1K
$14.50	Oct 23	1.46	2.03	$1.75	32.6%	100	0.96	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 16	2.63	2.98	$2.81	12.5%	--	0.93	303
$18.00	Oct 16	1.66	1.88	$1.77	12.4%	6	0.90	328
$19.50	Oct 23	3.00	4.05	$3.53	29.7%	--	0.87	10
$19.00	Oct 23	2.60	3.15	$2.88	19.1%	--	0.85	27
$17.50	Oct 16	1.22	1.46	$1.34	17.9%	2	0.84	129

Most actively traded options today. High liquidity = easy entry/exit. 82 active (total vol 11.2K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	1.18	1.33	$1.25	12.0%	1.8K	0.98	2.1K
$16.00	Oct 16	0.38	0.50	$0.44	27.3%	1.8K	0.67	3.4K
$16.50	Oct 16	0.21	0.28	$0.25	28.0%	1.1K	0.42	3.2K
$17.00	Oct 16	0.12	0.15	$0.14	21.4%	966	0.25	5.1K
$19.00	Oct 23	0.15	0.19	$0.17	23.5%	454	0.15	336

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	0.15	0.18	$0.16	18.8%	711	0.33	4.8K
$15.50	Oct 16	0.03	0.06	$0.05	60.0%	583	0.12	1.4K
$15.00	Oct 16	0.00	0.01	$0.01	100.0%	329	0.02	1.1K
$16.50	Oct 23	0.67	0.92	$0.80	31.2%	177	0.54	275
$14.00	Nov 27	0.56	0.83	$0.70	38.6%	145	0.25	2

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 6.4%, max 10.5%)

CALLS (0)

No calls found

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Oct 16	Oct 30	86.9%	78.7%	10.5%	2	141
$18.50	Oct 23	Oct 30	92.5%	90.5%	2.3%	--	31

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 2.03, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$18.00	Nov 27	$0.66	$1.34	$0.66	56%	2.03	$16.66
$15.00	$16.00	Nov 20	$0.39	$0.61	$0.39	67%	1.56	$15.39
$14.00	$15.50	Nov 27	$0.83	$0.67	$0.83	76%	0.81	$14.83
$17.00	$18.00	Nov 20	$0.24	$0.76	$0.24	49%	3.17	$17.24
$16.00	$17.00	Nov 20	$0.33	$0.67	$0.33	57%	2.03	$16.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Nov 6	$0.13	$0.37	$0.13	44%	2.85	$15.87
$16.00	$15.50	Nov 13	$0.14	$0.36	$0.14	44%	2.57	$15.86
$15.50	$15.00	Oct 30	$0.11	$0.39	$0.11	34%	3.55	$15.39
$17.00	$16.50	Oct 23	$0.29	$0.21	$0.29	63%	0.72	$16.71
$14.50	$14.00	Nov 6	$0.11	$0.39	$0.11	24%	3.55	$14.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 0.95, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$17.50	Nov 13	$0.21	$0.21	$0.29	53%	0.72	$17.21
$18.50	$19.00	Nov 13	$0.14	$0.14	$0.36	65%	0.39	$18.64
$19.00	$19.50	Nov 6	$0.11	$0.11	$0.39	70%	0.28	$19.11
$17.00	$17.50	Oct 30	$0.16	$0.16	$0.34	58%	0.47	$17.16
$17.00	$17.50	Oct 23	$0.12	$0.12	$0.38	64%	0.32	$17.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$14.00	Nov 27	$0.73	$0.73	$0.77	60%	0.95	$14.77
$15.50	$15.00	Oct 23	$0.31	$0.31	$0.19	68%	1.63	$15.19
$16.00	$15.00	Nov 20	$0.55	$0.55	$0.45	58%	1.22	$15.45
$15.00	$14.00	Nov 20	$0.43	$0.43	$0.57	67%	0.75	$14.57
$15.00	$14.00	Nov 13	$0.41	$0.41	$0.59	67%	0.69	$14.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.31, cheapest $0.28)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Oct 16	Oct 23	$0.29	58.9%	54.1%
$16.50	Oct 16	Oct 23	$0.30	65.9%	64.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Oct 16	Oct 23	$0.28	58.9%	54.1%
$16.50	Oct 16	Oct 23	$0.36	65.9%	64.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 3.68% of stock, avg 12.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.00	Oct 16	$0.44	$0.16	$0.60	$15.40	$16.60	3.68%
$16.50	Oct 16	$0.25	$0.44	$0.69	$15.81	$17.19	4.23%
$15.50	Oct 16	$0.85	$0.05	$0.90	$14.60	$16.40	5.52%
$17.00	Oct 16	$0.14	$0.81	$0.95	$16.05	$17.95	5.82%
$16.00	Oct 23	$0.73	$0.44	$1.17	$14.83	$17.17	7.17%
$15.00	Oct 16	$1.25	$0.01	$1.26	$13.74	$16.26	7.73%
$16.50	Oct 23	$0.55	$0.80	$1.35	$15.15	$17.85	8.28%
$17.50	Oct 16	$0.09	$1.34	$1.43	$16.07	$18.93	8.77%
$15.50	Oct 23	$1.05	$0.40	$1.45	$14.05	$16.95	8.89%
$15.00	Oct 23	$1.38	$0.09	$1.47	$13.53	$16.47	9.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 0.61% of stock, avg 8.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.50	$15.50	Oct 16	$0.05	$0.05	$0.10	$15.40	$18.60
$18.00	$15.50	Oct 16	$0.06	$0.05	$0.11	$15.39	$18.11
$17.50	$15.50	Oct 16	$0.09	$0.05	$0.14	$15.36	$17.64
$17.00	$15.50	Oct 16	$0.14	$0.05	$0.19	$15.31	$17.19
$18.50	$16.00	Oct 16	$0.05	$0.16	$0.21	$15.79	$18.71
$18.00	$16.00	Oct 16	$0.06	$0.16	$0.22	$15.78	$18.22
$17.50	$16.00	Oct 16	$0.09	$0.16	$0.25	$15.75	$17.75
$17.00	$16.00	Oct 16	$0.14	$0.16	$0.30	$15.70	$17.30
$18.50	$14.50	Oct 23	$0.26	$0.04	$0.30	$14.20	$18.80
$18.00	$14.50	Oct 23	$0.27	$0.04	$0.31	$14.19	$18.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.78, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/15	19/20	Nov 6	$0.32	$0.18	40%	1.78	$14.68	$19.32
14/14	19/20	Nov 6	$0.22	$0.28	46%	0.79	$14.28	$19.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 16	$0.08	$0.42	42%	5.25
$15.00	$16.00	$17.00	Nov 20	$0.06	$0.94	18%	15.67
$16.50	$17.00	$17.50	Oct 16	$0.06	$0.44	26%	7.33
$16.00	$16.50	$17.00	Oct 23	$0.07	$0.43	22%	6.14
$16.00	$17.00	$18.00	Nov 20	$0.09	$0.91	15%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 16	$0.09	$0.41	42%	4.56
$15.00	$15.50	$16.00	Oct 16	$0.07	$0.43	31%	6.14
$14.00	$15.00	$16.00	Nov 20	$0.12	$0.88	19%	7.33
$14.50	$15.00	$15.50	Nov 6	$0.05	$0.45	14%	9.00
$15.50	$16.00	$16.50	Oct 16	$0.17	$0.33	46%	1.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.38, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$18.00	1:2	Nov 27	-$0.68	$1.32
$16.00	$16.50	1:2	Oct 16	-$0.06	$0.44
$15.00	$15.50	1:2	Oct 16	-$0.45	$0.05
$18.50	$19.00	1:2	Oct 23	-$0.08	$0.42
$17.00	$17.50	1:2	Oct 23	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$16.50	1:2	Nov 6	-$0.38	$1.12
$17.00	$16.50	1:2	Oct 16	-$0.07	$0.43
$19.00	$18.00	1:2	Oct 16	-$0.73	$0.27
$16.50	$16.00	1:2	Oct 23	-$0.08	$0.42
$17.50	$17.00	1:2	Oct 16	-$0.28	$0.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 7.66%, avg 3.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.00	Nov 20	$1.25	0.42	10.4%	7.66%	18.03%	82	1.6K
$19.00	Nov 20	$0.99	0.36	16.5%	6.07%	22.56%	7	996
$18.00	Nov 27	$1.16	0.41	10.4%	7.11%	17.47%	--	37
$17.00	Nov 20	$1.45	0.49	4.2%	8.89%	13.12%	14	1.1K
$18.50	Nov 27	$0.88	0.38	13.4%	5.40%	18.82%	--	780
$17.00	Nov 13	$1.23	0.47	4.2%	7.54%	11.77%	2	256
$18.00	Nov 13	$0.82	0.39	10.4%	5.03%	15.39%	20	98
$18.50	Nov 13	$0.69	0.35	13.4%	4.23%	17.66%	--	28
$19.00	Nov 13	$0.59	0.31	16.5%	3.62%	20.11%	3	18
$19.50	Nov 13	$0.48	0.29	19.6%	2.94%	22.50%	--	170

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 11,907

Total Puts 3,005

Put/Call Ratio 0.25

Net Difference 8,902

Prior's Put/Call Breakdown

Total Calls 9,127

Total Puts 1,920

Put/Call Ratio 0.21

Net Difference 7,207

Prior 7-Day Put/Call Summary

Total Calls 176,192

Total Puts 46,734

Average Put/Call Ratio 0.27

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