UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.91 +6.05%

(10/14 14:00) ◀

Wednesday, October 14, 2026 (3:00pm)

▶ (10/14 18:03)

◀ 10/14 15:00 ▶

Option Volume

Detail

ℹ

Current (10/14 3:00pm) 49,796

Calls: 39,859 (80%)

Puts: 9,937 (20%)

Prior (10/13) 17,709

Calls: 13,507 (76%)

Puts: 4,202 (24%)

Current vs Prior +181.19%

Calls: +195.10% (Calls)

Puts: +136.48% (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 +56.36%

Calls: +58.36%

Puts: +48.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 3:00pm) $6.46M

Calls: $5.40M (84%)

Puts: $1.06M (16%)

Prior (10/13) $2.70M

Calls: $2.10M (78%)

Puts: $599.6K (22%)

Current vs Prior +139.35%

Calls: +157.08%

Puts: +77.21%

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 +73.49%

Calls: +110.53%

Puts: -8.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 3:00pm) 0.25

Prior (10/13) 0.31

Current vs Prior -19.86%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg -7.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 3:00pm) 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 6.50% | 10.41%6.50% | 22.59%

Prior 5.71% | 8.78%5.71% | 22.21%

Current vs Prior +13.95% | +18.50%+13.94% | +1.72%

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

Current vs 7-Day Avg +17.30% | +14.26%-15.21% | -3.73%

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

Current vs 7-Day Eod +13.95% | +18.50%+13.94% | +4.07%

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 22.50% | 25.25%

Calls: 26.45% | 21.78%

Puts: 18.56% | 28.73%

Current vs 7-Day Avg -22.99% | -46.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($5.40M) vs puts ($1.06M). Massive premium surge with dollar volume up 139% vs prior. Dollar volume significantly above 7-day average (73% higher). Unusually high activity with volume up 181% 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

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 7 of results (avg 8.5%, best 6.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 30	1.39	1.49	$1.44	6.9%	130	0.67	805
$17.00	Nov 20	1.75	1.90	$1.83	8.2%	114	0.54	1.1K
$15.50	Oct 30	1.62	1.76	$1.69	8.3%	3.9K	0.74	6.9K
$18.00	Nov 6	1.00	1.10	$1.05	9.5%	38	0.42	213
$20.00	Nov 20	1.09	1.20	$1.15	9.6%	266	0.36	1.6K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 20	4.20	4.55	$4.38	8.0%	8	0.64	61
$17.00	Nov 20	1.90	2.08	$1.99	9.0%	34	0.46	184

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.67, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 16	0.16	0.19	$0.18	16.7%	686	0.22	2.5K
$16.50	Oct 16	0.53	0.62	$0.57	15.8%	5.0K	0.66	3.2K
$16.00	Oct 16	0.84	1.00	$0.92	17.4%	3.0K	0.89	3.4K
$17.00	Oct 23	0.64	0.72	$0.68	11.8%	632	0.48	787
$16.50	Oct 23	0.83	0.97	$0.90	15.6%	430	0.59	527

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	0.07	0.08	$0.08	12.5%	3.2K	0.16	4.8K
$17.00	Oct 16	0.48	0.58	$0.53	18.9%	317	0.55	650
$16.50	Oct 23	0.51	0.61	$0.56	17.9%	264	0.41	275
$17.00	Oct 23	0.81	0.91	$0.86	11.6%	10	0.52	1.1K
$16.00	Oct 30	0.55	0.65	$0.60	16.7%	67	0.33	50

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 16	2.69	3.05	$2.87	12.5%	76	1.00	235
$14.50	Oct 16	2.20	2.52	$2.36	13.6%	--	1.00	12
$15.00	Oct 16	1.67	1.90	$1.79	12.8%	1.9K	1.00	2.1K
$15.50	Oct 16	1.30	1.64	$1.47	23.1%	1.1K	1.00	1.4K
$14.00	Oct 23	2.19	3.10	$2.65	34.3%	1	1.00	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	2.95	3.35	$3.15	12.7%	5	0.93	1.6K
$19.00	Oct 16	2.01	2.38	$2.19	16.9%	27	0.89	303
$20.00	Oct 23	3.15	3.55	$3.35	11.9%	500	0.84	528
$19.50	Oct 23	2.80	4.05	$3.43	36.4%	--	0.81	10
$18.00	Oct 16	1.17	1.42	$1.30	19.2%	26	0.77	328

Most actively traded options today. High liquidity = easy entry/exit. 113 active (total vol 40.7K, top 6.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	0.32	0.40	$0.36	22.2%	6.3K	0.45	5.1K
$16.50	Oct 16	0.53	0.62	$0.57	15.8%	5.0K	0.66	3.2K
$15.50	Oct 30	1.62	1.76	$1.69	8.3%	3.9K	0.74	6.9K
$16.00	Oct 16	0.84	1.00	$0.92	17.4%	3.0K	0.89	3.4K
$15.00	Oct 16	1.67	1.90	$1.79	12.8%	1.9K	1.00	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	0.07	0.08	$0.08	12.5%	3.2K	0.16	4.8K
$15.50	Oct 16	0.02	0.03	$0.03	33.3%	1.4K	0.06	1.4K
$16.00	Oct 23	0.27	0.34	$0.31	22.6%	915	0.29	232
$16.50	Oct 16	0.21	0.27	$0.24	25.0%	838	0.35	723
$16.00	Nov 6	0.68	0.86	$0.77	23.4%	503	0.35	42

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 16.3%, max 24.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Oct 16	Nov 27	112.2%	107.2%	4.6%	694	2.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Oct 16	Oct 30	99.9%	80.4%	24.2%	29	141
$18.00	Oct 16	Nov 20	112.2%	93.4%	20.1%	35	520

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 5.82, avg 1.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$17.50	Nov 27	$0.22	$1.28	$0.22	58%	5.82	$16.22
$14.00	$15.00	Nov 27	$0.55	$0.45	$0.55	92%	0.82	$14.55
$19.00	$20.00	Nov 20	$0.10	$0.90	$0.10	40%	9.00	$19.10
$15.00	$16.00	Nov 20	$0.40	$0.60	$0.40	72%	1.50	$15.40
$15.00	$15.50	Nov 27	$0.13	$0.37	$0.13	74%	2.85	$15.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Oct 30	$0.10	$0.40	$0.10	70%	4.00	$18.90
$18.00	$17.50	Oct 30	$0.31	$0.19	$0.31	61%	0.61	$17.69
$17.50	$17.00	Oct 23	$0.30	$0.20	$0.30	59%	0.67	$17.20
$16.50	$16.00	Nov 13	$0.23	$0.27	$0.23	43%	1.17	$16.27
$16.50	$16.00	Oct 16	$0.16	$0.34	$0.16	35%	2.13	$16.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 0.88, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$19.50	Nov 6	$0.19	$0.19	$0.31	66%	0.61	$19.19
$17.50	$18.00	Oct 23	$0.19	$0.19	$0.31	59%	0.61	$17.69
$18.50	$19.00	Oct 30	$0.15	$0.15	$0.35	65%	0.43	$18.65
$19.00	$20.00	Nov 27	$0.34	$0.34	$0.66	61%	0.52	$19.34
$17.50	$18.00	Nov 6	$0.20	$0.20	$0.30	53%	0.67	$17.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$14.00	Nov 27	$0.70	$0.70	$0.80	61%	0.88	$14.80
$15.00	$14.00	Nov 20	$0.41	$0.41	$0.59	72%	0.69	$14.59
$16.00	$15.00	Nov 20	$0.47	$0.47	$0.53	62%	0.89	$15.53
$15.00	$14.00	Nov 13	$0.34	$0.34	$0.66	72%	0.52	$14.66
$15.00	$14.50	Nov 6	$0.23	$0.23	$0.27	75%	0.85	$14.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.32, cheapest $0.32)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 16	Oct 23	$0.32	87.0%	72.7%
$17.50	Oct 16	Oct 23	$0.38	99.9%	86.5%
$16.50	Oct 16	Oct 23	$0.33	76.5%	67.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 16	Oct 23	$0.33	87.0%	72.7%
$17.50	Oct 16	Oct 23	$0.21	99.9%	86.5%
$16.50	Oct 16	Oct 23	$0.32	76.5%	67.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 4.79% of stock, avg 13.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 16	$0.57	$0.24	$0.81	$15.69	$17.31	4.79%
$17.00	Oct 16	$0.36	$0.53	$0.89	$16.11	$17.89	5.26%
$16.00	Oct 16	$0.92	$0.08	$1.00	$15.00	$17.00	5.91%
$17.50	Oct 16	$0.25	$0.95	$1.20	$16.30	$18.70	7.10%
$16.50	Oct 23	$0.90	$0.56	$1.46	$15.04	$17.96	8.63%
$18.00	Oct 16	$0.18	$1.30	$1.48	$16.52	$19.48	8.75%
$15.50	Oct 16	$1.47	$0.03	$1.50	$14.00	$17.00	8.87%
$16.00	Oct 23	$1.19	$0.31	$1.50	$14.50	$17.50	8.87%
$17.00	Oct 23	$0.68	$0.86	$1.54	$15.46	$18.54	9.11%
$15.50	Oct 23	$1.50	$0.15	$1.65	$13.85	$17.15	9.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.65% of stock, avg 9.37%)

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	$0.11	$0.03	$0.14	$15.36	$18.64
$19.00	$16.00	Oct 16	$0.08	$0.08	$0.16	$15.84	$19.16
$18.50	$16.00	Oct 16	$0.11	$0.08	$0.19	$15.81	$18.69
$18.00	$15.50	Oct 16	$0.18	$0.03	$0.21	$15.29	$18.21
$18.00	$16.00	Oct 16	$0.18	$0.08	$0.26	$15.74	$18.26
$17.50	$15.50	Oct 16	$0.25	$0.03	$0.28	$15.22	$17.78
$17.50	$16.00	Oct 16	$0.25	$0.08	$0.33	$15.67	$17.83
$19.00	$16.50	Oct 16	$0.08	$0.24	$0.32	$16.18	$19.32
$18.50	$16.50	Oct 16	$0.11	$0.24	$0.35	$16.15	$18.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 4.00, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	19/20	Nov 6	$0.40	$0.10	35%	4.00	$15.10	$19.40
16/16	18/19	Oct 30	$0.35	$0.15	32%	2.33	$15.65	$18.85
15/16	18/19	Oct 30	$0.31	$0.19	40%	1.63	$15.19	$18.81
14/15	18/19	Oct 30	$0.27	$0.23	47%	1.17	$14.73	$18.77
14/15	20/20	Nov 13	$0.46	$0.54	38%	0.85	$14.54	$19.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$17.00	$18.00	Nov 20	$0.08	$0.92	16%	11.50
$16.50	$17.00	$17.50	Oct 16	$0.10	$0.40	34%	4.00
$16.00	$16.50	$17.00	Oct 16	$0.14	$0.36	43%	2.57
$16.00	$16.50	$17.00	Oct 23	$0.07	$0.43	24%	6.14
$17.00	$18.00	$19.00	Nov 20	$0.08	$0.92	14%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.00	$15.00	$16.00	Nov 20	$0.06	$0.94	19%	15.67
$18.00	$19.00	$20.00	Oct 16	$0.07	$0.93	16%	13.29
$16.00	$16.50	$17.00	Oct 16	$0.13	$0.37	39%	2.85
$15.00	$15.50	$16.00	Oct 23	$0.07	$0.43	20%	6.14
$15.50	$16.00	$16.50	Oct 16	$0.11	$0.39	29%	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. 38 found (best net $-0.41, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$16.50	1:2	Oct 16	-$0.22	$0.28
$15.50	$16.00	1:2	Oct 16	-$0.37	$0.13
$16.50	$17.00	1:2	Oct 16	-$0.15	$0.35
$17.00	$17.50	1:2	Oct 16	-$0.14	$0.36
$17.50	$18.00	1:2	Oct 16	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.00	1:2	Oct 16	-$0.41	$0.59
$17.50	$17.00	1:2	Oct 16	-$0.11	$0.39
$15.00	$14.00	1:2	Nov 13	-$0.07	$0.93
$16.50	$16.00	1:2	Oct 23	-$0.06	$0.44
$15.00	$14.50	1:2	Nov 6	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 6.45%, avg 4.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Nov 20	$1.09	0.36	18.3%	6.45%	24.72%	266	1.6K
$19.00	Nov 27	$1.29	0.39	12.4%	7.63%	19.99%	5	5
$19.00	Nov 20	$1.11	0.40	12.4%	6.56%	18.92%	16	996
$18.00	Nov 20	$1.36	0.46	6.5%	8.04%	14.49%	452	1.6K
$18.00	Nov 27	$1.38	0.44	6.5%	8.16%	14.61%	8	37
$19.50	Nov 13	$0.90	0.35	15.3%	5.32%	20.64%	2	170
$17.00	Nov 20	$1.75	0.54	0.5%	10.35%	10.88%	114	1.1K
$20.00	Nov 13	$0.80	0.32	18.3%	4.73%	23.00%	6	850
$19.00	Nov 13	$0.99	0.38	12.4%	5.85%	18.21%	9	18
$18.50	Nov 27	$1.13	0.41	9.4%	6.68%	16.09%	--	780

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 39,859

Total Puts 9,937

Put/Call Ratio 0.25

Net Difference 29,922

Prior's Put/Call Breakdown

Total Calls 13,507

Total Puts 4,202

Put/Call Ratio 0.31

Net Difference 9,305

Prior 7-Day Put/Call Summary

Total Calls 176,192

Total Puts 46,734

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