UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.41 +2.92%

(10/14 12:00) ◀

Wednesday, October 14, 2026 (1:00pm)

▶ (10/14 14:00)

◀ 10/14 13:00 ▶

Option Volume

Detail

ℹ

Current (10/14 1:00pm) 26,566

Calls: 20,448 (77%)

Puts: 6,118 (23%)

Prior (10/13) 14,144

Calls: 11,316 (80%)

Puts: 2,828 (20%)

Current vs Prior +87.83%

Calls: +80.70% (Calls)

Puts: +116.34% (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 -16.58%

Calls: -18.76%

Puts: -8.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 1:00pm) $2.88M

Calls: $2.08M (72%)

Puts: $805.6K (28%)

Prior (10/13) $2.24M

Calls: $1.88M (84%)

Puts: $361.1K (16%)

Current vs Prior +28.45%

Calls: +10.30%

Puts: +123.08%

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 -22.64%

Calls: -19.06%

Puts: -30.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 1:00pm) 0.30

Prior (10/13) 0.25

Current vs Prior +19.72%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg +11.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 1:00pm) 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 6.15% | 9.45%6.15% | 20.90%

Prior 5.71% | 8.78%5.71% | 22.21%

Current vs Prior +7.81% | +7.54%+7.81% | -5.88%

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

Current vs 7-Day Avg +10.99% | +3.69%-19.78% | -10.92%

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

Current vs 7-Day Eod +7.81% | +7.54%+7.81% | -3.71%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.91% | 25.06%

Calls: 15.25% | 26.51%

Puts: 28.57% | 23.61%

Prior 12.18% | 23.97%

Calls: 15.79% | 27.63%

Puts: 8.57% | 20.31%

Current vs Prior +79.89% | +4.55%

Prior 7-Day Avg 22.50% | 25.25%

Calls: 26.45% | 21.78%

Puts: 18.56% | 28.73%

Current vs 7-Day Avg -2.63% | -0.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($2.08M). Above-average activity with volume up 88% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (20,448 calls vs 6,118 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
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 5 of results (avg 8.6%, best 6.9%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 20	1.55	1.67	$1.61	7.5%	91	0.51	1.1K
$18.00	Nov 20	1.26	1.39	$1.33	9.8%	184	0.43	1.6K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 20	2.78	2.98	$2.88	6.9%	7	0.56	192
$17.00	Nov 20	2.04	2.23	$2.13	8.9%	16	0.49	184
$19.00	Oct 23	2.61	2.88	$2.75	9.8%	--	0.83	27

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.62, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	0.19	0.23	$0.21	19.0%	2.5K	0.31	5.1K
$16.50	Oct 16	0.29	0.35	$0.32	18.8%	2.3K	0.47	3.2K
$16.00	Oct 16	0.54	0.63	$0.59	15.3%	2.5K	0.70	3.4K
$17.00	Oct 23	0.45	0.52	$0.49	14.3%	292	0.40	787
$18.00	Oct 30	0.52	0.62	$0.57	17.5%	26	0.33	488

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	0.72	0.86	$0.79	17.7%	98	0.69	650
$16.00	Oct 30	0.70	0.85	$0.77	19.5%	17	0.41	50

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 16	2.14	2.70	$2.42	23.1%	75	1.00	235
$14.50	Oct 16	1.37	2.22	$1.80	47.2%	--	1.00	12
$15.00	Oct 16	1.25	1.53	$1.39	20.1%	1.9K	1.00	2.1K
$14.00	Oct 23	2.19	2.87	$2.53	26.9%	1	0.94	29
$14.50	Oct 23	1.64	2.23	$1.94	30.4%	100	0.93	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 16	2.39	2.85	$2.62	17.6%	--	0.93	303
$18.00	Oct 16	1.56	1.86	$1.71	17.5%	11	0.88	328
$19.50	Oct 23	2.80	4.05	$3.43	36.4%	--	0.85	10
$19.00	Oct 23	2.61	2.88	$2.75	9.8%	--	0.83	27
$17.50	Oct 16	1.12	1.41	$1.27	22.8%	7	0.80	129

Most actively traded options today. High liquidity = easy entry/exit. 99 active (total vol 20.3K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	0.19	0.23	$0.21	19.0%	2.5K	0.31	5.1K
$16.00	Oct 16	0.54	0.63	$0.59	15.3%	2.5K	0.70	3.4K
$16.50	Oct 16	0.29	0.35	$0.32	18.8%	2.3K	0.47	3.2K
$15.00	Oct 16	1.25	1.53	$1.39	20.1%	1.9K	1.00	2.1K
$15.50	Oct 16	0.78	1.12	$0.95	35.8%	1.0K	0.91	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	0.15	0.19	$0.17	23.5%	2.4K	0.31	4.8K
$15.50	Oct 16	0.03	0.05	$0.04	50.0%	968	0.11	1.4K
$16.00	Oct 23	0.41	0.54	$0.48	27.1%	463	0.38	232
$15.00	Oct 16	0.00	0.01	$0.01	100.0%	461	0.02	1.1K
$16.50	Oct 16	0.36	0.48	$0.42	28.6%	261	0.53	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 9.1%, max 18.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Oct 16	Nov 27	95.2%	90.6%	5.1%	334	734

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Oct 16	Oct 30	95.2%	80.6%	18.1%	8	141
$18.50	Oct 23	Oct 30	89.5%	86.0%	4.1%	2	31

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 5.25, avg 1.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$19.00	Nov 20	$0.16	$0.84	$0.16	43%	5.25	$18.16
$15.00	$16.00	Nov 20	$0.41	$0.59	$0.41	68%	1.44	$15.41
$16.00	$17.00	Nov 20	$0.34	$0.66	$0.34	59%	1.94	$16.34
$14.50	$15.00	Oct 30	$0.21	$0.29	$0.21	87%	1.38	$14.71
$16.00	$17.50	Nov 27	$0.55	$0.95	$0.55	56%	1.73	$16.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Oct 30	$0.20	$0.30	$0.20	73%	1.50	$18.80
$16.00	$15.50	Nov 13	$0.10	$0.40	$0.10	41%	4.00	$15.90
$19.00	$18.50	Oct 23	$0.33	$0.17	$0.33	83%	0.52	$18.67
$16.00	$15.50	Nov 6	$0.18	$0.32	$0.18	42%	1.78	$15.82
$17.00	$16.50	Oct 30	$0.25	$0.25	$0.25	56%	1.00	$16.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 1.17, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$17.50	Nov 13	$0.31	$0.31	$0.19	50%	1.63	$17.31
$18.50	$19.00	Nov 13	$0.22	$0.22	$0.28	61%	0.79	$18.72
$19.00	$19.50	Oct 30	$0.12	$0.12	$0.38	74%	0.32	$19.12
$19.00	$19.50	Nov 6	$0.14	$0.14	$0.36	70%	0.39	$19.14
$17.50	$18.00	Oct 23	$0.12	$0.12	$0.38	68%	0.32	$17.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.00	Nov 20	$0.54	$0.54	$0.46	68%	1.17	$14.46
$15.50	$14.00	Nov 27	$0.75	$0.75	$0.75	61%	1.00	$14.75
$15.00	$14.00	Nov 13	$0.48	$0.48	$0.52	69%	0.92	$14.52
$15.50	$15.00	Oct 23	$0.19	$0.19	$0.31	74%	0.61	$15.31
$15.00	$14.50	Oct 30	$0.19	$0.19	$0.31	76%	0.61	$14.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.29, cheapest $0.28)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 16	Oct 23	$0.28	88.1%	70.0%
$16.50	Oct 16	Oct 23	$0.34	73.6%	66.7%
$16.00	Oct 16	Oct 23	$0.24	67.0%	65.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 16	Oct 23	$0.29	88.1%	70.0%
$16.50	Oct 16	Oct 23	$0.30	73.6%	66.7%
$16.00	Oct 16	Oct 23	$0.31	67.0%	65.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 4.51% of stock, avg 13.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 16	$0.32	$0.42	$0.74	$15.76	$17.24	4.51%
$16.00	Oct 16	$0.59	$0.17	$0.76	$15.24	$16.76	4.63%
$15.50	Oct 16	$0.95	$0.04	$0.99	$14.51	$16.49	6.03%
$17.00	Oct 16	$0.21	$0.79	$1.00	$16.00	$18.00	6.09%
$16.00	Oct 23	$0.83	$0.48	$1.31	$14.69	$17.31	7.98%
$16.50	Oct 23	$0.66	$0.72	$1.38	$15.12	$17.88	8.41%
$15.00	Oct 16	$1.39	$0.01	$1.40	$13.60	$16.40	8.53%
$17.50	Oct 16	$0.13	$1.27	$1.40	$16.10	$18.90	8.53%
$15.50	Oct 23	$1.18	$0.28	$1.46	$14.04	$16.96	8.90%
$17.00	Oct 23	$0.49	$1.08	$1.57	$15.43	$18.57	9.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.67% of stock, avg 9.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.00	$15.50	Oct 16	$0.07	$0.04	$0.11	$15.39	$18.11
$18.50	$15.50	Oct 16	$0.07	$0.04	$0.11	$15.39	$18.61
$17.50	$15.50	Oct 16	$0.13	$0.04	$0.17	$15.33	$17.67
$19.00	$14.50	Oct 23	$0.21	$0.04	$0.25	$14.25	$19.25
$18.00	$16.00	Oct 16	$0.07	$0.17	$0.24	$15.76	$18.24
$18.50	$16.00	Oct 16	$0.07	$0.17	$0.24	$15.76	$18.74
$17.00	$15.50	Oct 16	$0.21	$0.04	$0.25	$15.25	$17.25
$19.00	$15.00	Oct 23	$0.21	$0.09	$0.30	$14.70	$19.30
$17.50	$16.00	Oct 16	$0.13	$0.17	$0.30	$15.70	$17.80
$17.00	$16.00	Oct 16	$0.21	$0.17	$0.38	$15.62	$17.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.63, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/15	19/20	Oct 30	$0.31	$0.19	50%	1.63	$14.69	$19.31
14/15	19/20	Nov 6	$0.35	$0.15	40%	2.33	$14.65	$19.35
14/14	19/20	Nov 6	$0.31	$0.19	46%	1.63	$14.19	$19.31
15/16	18/18	Oct 23	$0.31	$0.19	41%	1.63	$15.19	$17.81
14/15	18/19	Nov 6	$0.32	$0.18	36%	1.78	$14.68	$18.82
14/14	18/19	Nov 6	$0.28	$0.22	43%	1.27	$14.22	$18.78
15/16	19/20	Oct 30	$0.27	$0.23	42%	1.17	$15.23	$19.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Oct 16	$0.09	$0.41	45%	4.56
$15.00	$16.00	$17.00	Nov 20	$0.07	$0.93	17%	13.29
$16.00	$17.00	$18.00	Nov 20	$0.06	$0.94	16%	15.67
$15.00	$15.50	$16.00	Oct 16	$0.08	$0.42	30%	5.25
$15.00	$15.50	$16.00	Oct 30	$0.06	$0.44	17%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Oct 16	$0.12	$0.38	42%	3.17
$16.00	$16.50	$17.00	Oct 16	$0.12	$0.38	38%	3.17
$15.00	$15.50	$16.00	Oct 16	$0.10	$0.40	29%	4.00
$14.50	$15.00	$15.50	Nov 6	$0.05	$0.45	13%	9.00
$16.00	$17.00	$18.00	Nov 20	$0.10	$0.90	16%	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. 43 found (best net $-0.05, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$16.50	1:2	Oct 16	-$0.05	$0.45
$15.50	$16.00	1:2	Oct 16	-$0.23	$0.27
$16.50	$17.00	1:2	Oct 16	-$0.10	$0.40
$17.00	$17.50	1:2	Oct 16	-$0.05	$0.45
$19.00	$19.50	1:2	Oct 16	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.00	1:2	Oct 16	-$0.80	$0.20
$17.50	$17.00	1:2	Oct 16	-$0.31	$0.19
$16.00	$15.50	1:2	Oct 23	-$0.08	$0.42
$14.50	$14.00	1:2	Nov 6	-$0.10	$0.40
$16.50	$16.00	1:2	Oct 23	-$0.24	$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 7.37%, avg 4.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 27	$1.21	0.38	15.8%	7.37%	23.16%	5	5
$19.00	Nov 20	$1.09	0.38	15.8%	6.64%	22.43%	10	996
$18.00	Nov 27	$1.30	0.43	9.7%	7.92%	17.61%	5	37
$18.00	Nov 20	$1.26	0.43	9.7%	7.68%	17.37%	184	1.6K
$18.50	Nov 27	$1.03	0.40	12.7%	6.28%	19.01%	--	780
$17.00	Nov 20	$1.55	0.51	3.6%	9.45%	13.04%	91	1.1K
$18.50	Nov 13	$0.97	0.39	12.7%	5.91%	18.65%	--	28
$17.00	Nov 13	$1.28	0.50	3.6%	7.80%	11.40%	2	256
$18.00	Nov 13	$0.87	0.42	9.7%	5.30%	14.99%	22	98
$19.50	Nov 13	$0.54	0.32	18.8%	3.29%	22.12%	1	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 20,448

Total Puts 6,118

Put/Call Ratio 0.30

Net Difference 14,330

Prior's Put/Call Breakdown

Total Calls 11,316

Total Puts 2,828

Put/Call Ratio 0.25

Net Difference 8,488

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