UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.94 +6.29%

(10/14 13:00) ◀

Wednesday, October 14, 2026 (2:00pm)

▶ (10/14 15:00)

◀ 10/14 14:00 ▶

Option Volume

Detail

ℹ

Current (10/14 2:00pm) 36,702

Calls: 28,198 (77%)

Puts: 8,504 (23%)

Prior (10/13) 15,796

Calls: 12,211 (77%)

Puts: 3,585 (23%)

Current vs Prior +132.35%

Calls: +130.92% (Calls)

Puts: +137.21% (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 +15.25%

Calls: +12.03%

Puts: +27.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 2:00pm) $4.72M

Calls: $3.84M (81%)

Puts: $876.1K (19%)

Prior (10/13) $2.49M

Calls: $2.00M (80%)

Puts: $491.2K (20%)

Current vs Prior +89.06%

Calls: +91.69%

Puts: +78.36%

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 +26.59%

Calls: +49.70%

Puts: -24.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 2:00pm) 0.30

Prior (10/13) 0.29

Current vs Prior +2.72%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg +12.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 2:00pm) 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 6.73% | 10.21%6.73% | 22.37%

Prior 5.71% | 8.78%5.71% | 22.21%

Current vs Prior +17.88% | +16.28%+17.88% | +0.74%

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

Current vs 7-Day Avg +21.35% | +12.11%-12.28% | -4.65%

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

Current vs 7-Day Eod +17.88% | +16.28%+17.88% | +3.07%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.04% | 19.09%

Calls: 20.63% | 18.89%

Puts: 27.45% | 19.28%

Prior 12.18% | 23.97%

Calls: 15.79% | 27.63%

Puts: 8.57% | 20.31%

Current vs Prior +97.37% | -20.36%

Prior 7-Day Avg 22.50% | 25.25%

Calls: 26.45% | 21.78%

Puts: 18.56% | 28.73%

Current vs 7-Day Avg +6.83% | -24.41%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($3.84M) vs puts ($876.1K). Elevated premium activity with dollar volume up 89% vs prior. Unusually high activity with volume up 132% vs prior - elevated interest. Extreme bullish P/C ratio of 0.30 - heavy call buying (28,198 calls vs 8,504 puts).

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 5 of results (avg 7.4%, best 5.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.74	0.78	$0.76	5.3%	49	0.39	488
$17.50	Oct 16	0.25	0.27	$0.26	7.7%	663	0.33	733
$16.00	Nov 6	1.66	1.83	$1.75	9.7%	102	0.64	307

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 20	4.15	4.45	$4.30	7.0%	8	0.64	61
$16.00	Nov 6	0.79	0.85	$0.82	7.3%	503	0.36	42

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.61, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 16	0.15	0.18	$0.16	18.8%	471	0.22	2.5K
$17.50	Oct 16	0.25	0.27	$0.26	7.7%	663	0.33	733
$17.00	Oct 16	0.36	0.41	$0.39	12.8%	4.4K	0.47	5.1K
$16.00	Oct 16	0.92	1.05	$0.99	13.1%	2.9K	0.89	3.4K
$16.50	Oct 23	0.81	0.98	$0.90	18.9%	376	0.60	527

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 16	0.20	0.23	$0.22	13.6%	450	0.34	723
$17.00	Oct 23	0.75	0.91	$0.83	19.3%	9	0.51	1.1K
$16.00	Oct 30	0.55	0.64	$0.60	15.0%	62	0.34	50
$16.50	Oct 30	0.75	0.91	$0.83	19.3%	36	0.42	30
$16.00	Nov 6	0.79	0.85	$0.82	7.3%	503	0.36	42

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 16	2.14	3.00	$2.57	33.5%	75	1.00	235
$14.50	Oct 16	2.20	2.60	$2.40	16.7%	--	1.00	12
$15.00	Oct 16	1.60	2.00	$1.80	22.2%	1.9K	1.00	2.1K
$14.00	Oct 23	2.19	3.10	$2.65	34.3%	1	1.00	29
$14.50	Oct 23	1.85	2.63	$2.24	34.8%	100	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	3.05	3.50	$3.28	13.7%	5	0.94	1.6K
$19.00	Oct 16	2.01	2.41	$2.21	18.1%	27	0.89	303
$20.00	Oct 23	3.15	3.65	$3.40	14.7%	500	0.85	528
$19.50	Oct 23	2.67	4.05	$3.36	41.1%	--	0.82	10
$19.00	Oct 23	2.26	2.81	$2.54	21.7%	--	0.78	27

Most actively traded options today. High liquidity = easy entry/exit. 111 active (total vol 30.6K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 16	0.56	0.69	$0.63	20.6%	4.5K	0.67	3.2K
$17.00	Oct 16	0.36	0.41	$0.39	12.8%	4.4K	0.47	5.1K
$16.00	Oct 16	0.92	1.05	$0.99	13.1%	2.9K	0.89	3.4K
$15.00	Oct 16	1.60	2.00	$1.80	22.2%	1.9K	1.00	2.1K
$15.50	Oct 16	1.31	1.51	$1.41	14.2%	1.1K	0.99	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	0.06	0.08	$0.07	28.6%	2.9K	0.15	4.8K
$15.50	Oct 16	0.02	0.03	$0.03	33.3%	1.4K	0.06	1.4K
$16.00	Oct 23	0.26	0.34	$0.30	26.7%	585	0.28	232
$16.00	Nov 6	0.79	0.85	$0.82	7.3%	503	0.36	42
$20.00	Oct 23	3.15	3.65	$3.40	14.7%	500	0.85	528

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 16.6%, max 34.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Oct 16	Nov 27	99.1%	94.6%	4.7%	667	734

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Oct 16	Oct 30	99.1%	73.9%	34.1%	29	141
$18.00	Oct 16	Nov 20	105.8%	95.4%	10.9%	26	520

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 1.94, avg 1.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$14.50	Oct 16	$0.17	$0.33	$0.17	100%	1.94	$14.17
$16.00	$17.50	Nov 27	$0.46	$1.04	$0.46	58%	2.26	$16.46
$14.00	$15.00	Nov 27	$0.59	$0.41	$0.59	93%	0.69	$14.59
$19.00	$20.00	Nov 20	$0.12	$0.88	$0.12	40%	7.33	$19.12
$17.00	$18.00	Nov 20	$0.26	$0.74	$0.26	53%	2.85	$17.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Nov 13	$0.10	$0.40	$0.10	38%	4.00	$15.90
$16.00	$15.50	Oct 30	$0.11	$0.39	$0.11	34%	3.55	$15.89
$16.50	$16.00	Nov 13	$0.19	$0.31	$0.19	43%	1.63	$16.31
$18.00	$17.50	Oct 23	$0.32	$0.18	$0.32	68%	0.56	$17.68
$17.50	$17.00	Oct 30	$0.31	$0.19	$0.31	57%	0.61	$17.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 1.38, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$18.00	Nov 6	$0.32	$0.32	$0.18	53%	1.78	$17.82
$18.50	$19.00	Nov 13	$0.22	$0.22	$0.28	60%	0.79	$18.72
$18.00	$18.50	Oct 30	$0.19	$0.19	$0.31	61%	0.61	$18.19
$19.00	$19.50	Nov 6	$0.16	$0.16	$0.34	66%	0.47	$19.16
$19.00	$20.00	Nov 27	$0.33	$0.33	$0.67	61%	0.49	$19.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.00	Nov 20	$0.58	$0.58	$0.42	62%	1.38	$15.42
$15.50	$14.00	Nov 27	$0.70	$0.70	$0.80	61%	0.88	$14.80
$15.00	$14.00	Nov 13	$0.42	$0.42	$0.58	71%	0.72	$14.58
$15.00	$14.00	Nov 20	$0.41	$0.41	$0.59	72%	0.69	$14.59
$15.00	$14.50	Nov 6	$0.27	$0.27	$0.23	75%	1.17	$14.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.29, cheapest $0.24)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 16	Oct 23	$0.24	99.1%	72.6%
$17.00	Oct 16	Oct 23	$0.29	87.0%	70.9%
$16.50	Oct 16	Oct 23	$0.27	74.8%	64.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 16	Oct 23	$0.32	99.1%	72.6%
$17.00	Oct 16	Oct 23	$0.32	87.0%	70.9%
$16.50	Oct 16	Oct 23	$0.30	74.8%	64.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 5.02% of stock, avg 13.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 16	$0.63	$0.22	$0.85	$15.65	$17.35	5.02%
$17.00	Oct 16	$0.39	$0.51	$0.90	$16.10	$17.90	5.31%
$16.00	Oct 16	$0.99	$0.07	$1.06	$14.94	$17.06	6.26%
$17.50	Oct 16	$0.26	$0.95	$1.21	$16.29	$18.71	7.14%
$16.50	Oct 23	$0.90	$0.52	$1.42	$15.08	$17.92	8.38%
$15.50	Oct 16	$1.41	$0.03	$1.44	$14.06	$16.94	8.50%
$18.00	Oct 16	$0.16	$1.33	$1.49	$16.51	$19.49	8.80%
$16.00	Oct 23	$1.19	$0.30	$1.49	$14.51	$17.49	8.80%
$17.00	Oct 23	$0.68	$0.83	$1.51	$15.49	$18.51	8.91%
$15.50	Oct 23	$1.43	$0.14	$1.57	$13.93	$17.07	9.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.65% of stock, avg 8.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$15.50	Oct 16	$0.08	$0.03	$0.11	$15.39	$19.11
$18.50	$15.50	Oct 16	$0.10	$0.03	$0.13	$15.37	$18.63
$19.00	$16.00	Oct 16	$0.08	$0.07	$0.15	$15.85	$19.15
$18.50	$16.00	Oct 16	$0.10	$0.07	$0.17	$15.83	$18.67
$18.00	$15.50	Oct 16	$0.16	$0.03	$0.19	$15.31	$18.19
$18.00	$16.00	Oct 16	$0.16	$0.07	$0.23	$15.77	$18.23
$19.00	$14.50	Oct 23	$0.28	$0.04	$0.32	$14.18	$19.32
$19.00	$16.50	Oct 16	$0.08	$0.22	$0.30	$16.20	$19.30
$17.50	$15.50	Oct 16	$0.26	$0.03	$0.29	$15.21	$17.79
$18.50	$16.50	Oct 16	$0.10	$0.22	$0.32	$16.18	$18.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.00, avg credit $0.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	18/18	Oct 16	$0.25	$0.25	34%	1.00	$16.25	$17.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 11.50, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.00	$15.00	$16.00	Nov 20	$0.08	$0.92	21%	11.50
$15.50	$16.00	$16.50	Oct 16	$0.06	$0.44	31%	7.33
$16.00	$16.50	$17.00	Oct 16	$0.12	$0.38	42%	3.17
$15.00	$16.00	$17.00	Nov 20	$0.10	$0.90	19%	9.00
$16.00	$16.50	$17.00	Oct 23	$0.07	$0.43	24%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Oct 23	$0.06	$0.44	23%	7.33
$16.00	$16.50	$17.00	Oct 16	$0.14	$0.36	38%	2.57
$17.00	$18.00	$19.00	Nov 20	$0.09	$0.91	13%	10.11
$16.00	$16.50	$17.00	Oct 23	$0.09	$0.41	23%	4.56
$15.50	$16.00	$16.50	Oct 16	$0.11	$0.39	28%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.45, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$16.50	1:2	Oct 16	-$0.27	$0.23
$16.50	$17.00	1:2	Oct 16	-$0.15	$0.35
$17.50	$18.00	1:2	Oct 16	-$0.06	$0.44
$17.00	$17.50	1:2	Oct 16	-$0.13	$0.37
$18.50	$19.00	1:2	Oct 16	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.00	1:2	Oct 16	-$0.45	$0.55
$17.50	$17.00	1:2	Oct 16	-$0.07	$0.43
$16.50	$16.00	1:2	Oct 23	-$0.08	$0.42
$16.00	$15.00	1:2	Nov 20	-$0.26	$0.74
$17.00	$16.50	1:2	Oct 23	-$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 6.26%, avg 4.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Nov 20	$1.06	0.35	18.1%	6.26%	24.32%	136	1.6K
$19.00	Nov 27	$1.21	0.39	12.2%	7.14%	19.30%	5	5
$19.00	Nov 20	$1.11	0.40	12.2%	6.55%	18.71%	16	996
$18.00	Nov 20	$1.42	0.46	6.3%	8.38%	14.64%	260	1.6K
$18.00	Nov 27	$1.36	0.44	6.3%	8.03%	14.29%	6	37
$18.50	Nov 27	$1.13	0.41	9.2%	6.67%	15.88%	--	780
$20.00	Nov 27	$0.72	0.33	18.1%	4.25%	22.31%	1	32
$17.00	Nov 20	$1.63	0.53	0.3%	9.62%	9.98%	95	1.1K
$18.50	Nov 13	$0.97	0.40	9.2%	5.73%	14.94%	--	28
$20.00	Nov 13	$0.57	0.30	18.1%	3.36%	21.43%	4	850

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 28,198

Total Puts 8,504

Put/Call Ratio 0.30

Net Difference 19,694

Prior's Put/Call Breakdown

Total Calls 12,211

Total Puts 3,585

Put/Call Ratio 0.29

Net Difference 8,626

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