UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.28 +3.91%

(10/14 18:03) ◀

Thursday, October 15, 2026 (10:00am)

▶ (10/15 11:00)

◀ 10/15 10:00 ▶

Option Volume

Detail

ℹ

Current (10/15 10:00am) 10,532

Calls: 7,766 (74%)

Puts: 2,766 (26%)

Prior (10/14) 2,574

Calls: 1,852 (72%)

Puts: 722 (28%)

Current vs Prior +309.17%

Calls: +319.33% (Calls)

Puts: +283.10% (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 -66.93%

Calls: -69.15%

Puts: -58.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/15 10:00am) $1.12M

Calls: $834.0K (75%)

Puts: $283.6K (25%)

Prior (10/14) $146.4K

Calls: $100.8K (69%)

Puts: $45.6K (31%)

Current vs Prior +663.31%

Calls: +727.10%

Puts: +522.17%

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 -70.00%

Calls: -67.49%

Puts: -75.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/15 10:00am) 0.36

Prior (10/14) 0.39

Current vs Prior -8.64%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg +32.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/15 10:00am) 327,868

Calls: 206,788 (63%)

Puts: 121,080 (37%)

Prior (10/14) 323,409

Calls: 208,625 (65%)

Puts: 114,784 (35%)

Current vs Prior +1.38%

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 +5.08%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.95% | 10.52%5.95% | 22.43%

Prior 5.71% | 8.78%5.71% | 22.21%

Current vs Prior +4.29% | +19.78%+4.29% | +0.99%

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

Current vs 7-Day Avg +7.36% | +15.49%-22.40% | -4.42%

Prior 7-Day Eod 5.71% | 8.78%6.19% | 23.57%

Current vs 7-Day Eod +4.29% | +19.78%-3.87% | -4.85%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.43% | 14.71%

Calls: 20.37% | 8.99%

Puts: 24.49% | 20.43%

Prior 12.18% | 23.97%

Calls: 15.79% | 27.63%

Puts: 8.57% | 20.31%

Current vs Prior +84.15% | -38.63%

Prior 7-Day Avg 22.50% | 25.25%

Calls: 26.45% | 21.78%

Puts: 18.56% | 28.73%

Current vs 7-Day Avg -0.32% | -41.75%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($834.0K). Massive premium surge with dollar volume up 663% vs prior. Unusually high activity with volume up 309% vs prior - elevated interest. Extreme bullish P/C ratio of 0.36 - heavy call buying (7,766 calls vs 2,766 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
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 5 of results (avg 8.1%, best 4.4%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 30	3.30	3.45	$3.38	4.4%	32	1.00	85
$16.00	Oct 23	1.43	1.55	$1.49	8.1%	181	0.82	3.1K
$17.00	Oct 23	0.85	0.93	$0.89	9.0%	204	0.59	1.1K
$18.50	Nov 6	1.05	1.15	$1.10	9.1%	3	0.42	57

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 16	1.63	1.80	$1.72	9.9%	20	0.87	303

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.59, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 16	0.18	0.21	$0.20	15.0%	285	0.29	2.4K
$17.50	Oct 16	0.30	0.36	$0.33	18.2%	420	0.45	1.1K
$16.50	Oct 16	0.82	0.98	$0.90	17.8%	245	0.85	2.7K
$20.00	Oct 23	0.23	0.27	$0.25	16.0%	9	0.19	1.2K
$17.50	Oct 23	0.66	0.80	$0.73	19.2%	64	0.49	593

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 16	0.82	0.98	$0.90	17.8%	6	0.71	339
$17.00	Oct 23	0.55	0.64	$0.60	15.0%	917	0.41	3.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Oct 23	2.22	3.25	$2.74	37.6%	--	1.00	121
$14.00	Oct 30	3.30	3.45	$3.38	4.4%	32	1.00	85
$14.00	Oct 16	2.55	3.70	$3.13	36.7%	--	0.99	156
$15.00	Oct 16	1.83	2.50	$2.17	30.9%	1	0.99	1.7K
$15.50	Oct 16	1.30	1.90	$1.60	37.5%	--	0.99	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	2.53	2.90	$2.72	13.6%	48	0.92	1.6K
$20.50	Oct 16	2.80	4.00	$3.40	35.3%	--	0.92	56
$19.00	Oct 16	1.63	1.80	$1.72	9.9%	20	0.87	303
$20.50	Oct 23	2.95	4.85	$3.90	48.7%	--	0.83	12
$20.00	Oct 23	2.60	3.55	$3.08	30.8%	--	0.81	375

Most actively traded options today. High liquidity = easy entry/exit. 85 active (total vol 9.7K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Oct 30	1.84	2.15	$2.00	15.5%	2.0K	0.79	4.9K
$17.00	Oct 16	0.49	0.60	$0.54	20.4%	1.0K	0.67	4.0K
$16.00	Oct 16	1.21	1.43	$1.32	16.7%	682	0.95	3.3K
$19.00	Oct 16	0.07	0.10	$0.09	33.3%	609	0.13	2.1K
$17.50	Oct 16	0.30	0.36	$0.33	18.2%	420	0.45	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 23	0.55	0.64	$0.60	15.0%	917	0.41	3.0K
$17.00	Oct 16	0.12	0.24	$0.18	66.7%	532	0.33	793
$16.50	Oct 16	0.06	0.08	$0.07	28.6%	442	0.15	1.4K
$16.00	Oct 16	0.01	0.03	$0.02	100.0%	203	0.05	4.9K
$17.50	Oct 16	0.43	0.55	$0.49	24.5%	161	0.55	143

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 11.1%, max 22.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Oct 16	Nov 27	124.4%	101.4%	22.6%	27	1.4K
$18.00	Oct 16	Nov 27	108.6%	99.3%	9.3%	286	2.4K
$17.50	Oct 16	Nov 27	99.0%	95.5%	3.7%	421	1.1K
$16.50	Oct 16	Nov 13	84.7%	83.5%	1.5%	248	3.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Oct 16	Oct 30	99.0%	84.1%	17.6%	161	153
$18.00	Oct 16	Nov 20	108.6%	93.9%	15.6%	6	535
$16.50	Oct 16	Nov 6	84.7%	79.1%	7.1%	444	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 3.00, avg 1.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.00	Nov 20	$0.25	$0.75	$0.25	75%	3.00	$15.25
$14.00	$15.50	Nov 27	$0.83	$0.67	$0.83	82%	0.81	$14.83
$16.00	$17.50	Nov 27	$0.56	$0.94	$0.56	64%	1.68	$16.56
$18.00	$19.00	Nov 20	$0.19	$0.81	$0.19	50%	4.26	$18.19
$18.50	$20.00	Nov 27	$0.36	$1.14	$0.36	47%	3.17	$18.86

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Oct 23	$0.18	$0.32	$0.18	72%	1.78	$18.82
$18.00	$17.50	Oct 30	$0.25	$0.25	$0.25	57%	1.00	$17.75
$16.50	$16.00	Oct 30	$0.15	$0.35	$0.15	36%	2.33	$16.35
$15.50	$15.00	Nov 13	$0.14	$0.36	$0.14	29%	2.57	$15.36
$17.00	$16.50	Oct 16	$0.11	$0.39	$0.11	33%	3.55	$16.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 0.79, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$20.50	Nov 13	$0.16	$0.16	$0.34	65%	0.47	$20.16
$19.00	$19.50	Nov 13	$0.18	$0.18	$0.32	60%	0.56	$19.18
$20.00	$20.50	Nov 6	$0.12	$0.12	$0.38	69%	0.32	$20.12
$17.50	$18.00	Nov 13	$0.22	$0.22	$0.28	49%	0.79	$17.72
$19.50	$20.00	Oct 30	$0.11	$0.11	$0.39	70%	0.28	$19.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$14.00	Nov 27	$0.66	$0.66	$0.84	69%	0.79	$14.84
$16.00	$15.00	Nov 20	$0.55	$0.55	$0.45	66%	1.22	$15.45
$16.00	$15.50	Nov 6	$0.32	$0.32	$0.18	68%	1.78	$15.68
$16.00	$15.50	Nov 13	$0.30	$0.30	$0.20	66%	1.50	$15.70
$15.00	$14.00	Nov 13	$0.31	$0.31	$0.69	76%	0.45	$14.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.40, cheapest $0.40)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 16	Oct 23	$0.40	99.0%	79.9%
$17.00	Oct 16	Oct 23	$0.35	80.2%	71.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 16	Oct 23	$0.44	99.0%	79.9%
$17.00	Oct 16	Oct 23	$0.42	80.2%	71.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 4.17% of stock, avg 13.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Oct 16	$0.54	$0.18	$0.72	$16.28	$17.72	4.17%
$17.50	Oct 16	$0.33	$0.49	$0.82	$16.68	$18.32	4.75%
$16.50	Oct 16	$0.90	$0.07	$0.97	$15.53	$17.47	5.61%
$18.00	Oct 16	$0.20	$0.90	$1.10	$16.90	$19.10	6.37%
$16.00	Oct 16	$1.32	$0.02	$1.34	$14.66	$17.34	7.75%
$17.00	Oct 23	$0.89	$0.60	$1.49	$15.51	$18.49	8.62%
$16.50	Oct 23	$1.19	$0.37	$1.56	$14.94	$18.06	9.03%
$17.50	Oct 23	$0.73	$0.93	$1.66	$15.84	$19.16	9.61%
$16.00	Oct 23	$1.49	$0.18	$1.67	$14.33	$17.67	9.66%
$19.00	Oct 16	$0.09	$1.72	$1.81	$17.19	$20.81	10.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.52% of stock, avg 8.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$16.00	Oct 16	$0.07	$0.02	$0.09	$15.91	$19.59
$19.00	$16.00	Oct 16	$0.09	$0.02	$0.11	$15.89	$19.11
$19.50	$16.50	Oct 16	$0.07	$0.07	$0.14	$16.36	$19.64
$19.00	$16.50	Oct 16	$0.09	$0.07	$0.16	$16.34	$19.16
$18.50	$16.00	Oct 16	$0.14	$0.02	$0.16	$15.84	$18.66
$18.50	$16.50	Oct 16	$0.14	$0.07	$0.21	$16.29	$18.71
$18.00	$16.00	Oct 16	$0.20	$0.02	$0.22	$15.78	$18.22
$18.00	$16.50	Oct 16	$0.20	$0.07	$0.27	$16.23	$18.27
$19.50	$17.00	Oct 16	$0.07	$0.18	$0.25	$16.75	$19.75
$19.00	$17.00	Oct 16	$0.09	$0.18	$0.27	$16.73	$19.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.00, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	20/20	Oct 30	$0.25	$0.25	57%	1.00	$14.25	$19.75
15/16	20/20	Nov 6	$0.29	$0.21	44%	1.38	$15.21	$20.29
15/16	20/20	Nov 6	$0.29	$0.21	40%	1.38	$15.21	$19.79
14/14	20/20	Nov 6	$0.22	$0.28	52%	0.79	$14.28	$20.22
15/16	20/20	Nov 13	$0.30	$0.20	36%	1.50	$15.20	$20.30
14/14	20/20	Nov 6	$0.22	$0.28	49%	0.79	$14.28	$19.72
14/15	20/20	Nov 13	$0.47	$0.53	41%	0.89	$14.53	$20.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 5.25, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Oct 16	$0.08	$0.42	38%	5.25
$16.00	$16.50	$17.00	Oct 16	$0.06	$0.44	27%	7.33
$17.50	$18.00	$18.50	Oct 16	$0.07	$0.43	25%	6.14
$16.50	$17.00	$17.50	Oct 16	$0.15	$0.35	40%	2.33
$16.00	$16.50	$17.00	Nov 13	$0.06	$0.44	11%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 16	$0.06	$0.44	28%	7.33
$17.00	$17.50	$18.00	Oct 16	$0.10	$0.40	38%	4.00
$15.50	$16.00	$16.50	Oct 30	$0.07	$0.43	13%	6.14
$16.50	$17.00	$17.50	Oct 23	$0.10	$0.40	21%	4.00
$15.50	$16.00	$16.50	Oct 23	$0.11	$0.39	19%	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. 50 found (best net $-0.13, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$17.00	1:2	Oct 16	-$0.18	$0.32
$17.00	$17.50	1:2	Oct 16	-$0.12	$0.38
$17.50	$18.00	1:2	Oct 16	-$0.07	$0.43
$18.00	$18.50	1:2	Oct 16	-$0.08	$0.42
$19.00	$19.50	1:2	Oct 16	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.50	$18.00	1:2	Nov 6	-$0.13	$2.37
$20.50	$18.50	1:2	Oct 30	-$0.03	$1.97
$19.00	$18.00	1:2	Oct 16	-$0.08	$0.92
$18.00	$17.50	1:2	Oct 16	-$0.08	$0.42
$20.00	$19.00	1:2	Oct 16	-$0.72	$0.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 6.94%, avg 4.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Nov 27	$1.20	0.39	15.7%	6.94%	22.69%	20	34
$20.00	Nov 20	$1.15	0.38	15.7%	6.66%	22.40%	77	1.7K
$20.50	Nov 27	$0.99	0.37	18.6%	5.73%	24.36%	--	129
$19.00	Nov 20	$1.36	0.44	9.9%	7.87%	17.82%	1	1.0K
$18.50	Nov 27	$1.43	0.47	7.1%	8.28%	15.34%	--	780
$18.00	Nov 20	$1.61	0.50	4.2%	9.32%	13.48%	4	1.6K
$18.00	Nov 27	$1.56	0.50	4.2%	9.03%	13.19%	1	44
$20.00	Nov 13	$0.93	0.35	15.7%	5.38%	21.12%	12	852
$17.50	Nov 27	$1.70	0.53	1.3%	9.84%	11.11%	1	5
$18.50	Nov 13	$1.25	0.44	7.1%	7.23%	14.29%	35	43

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 7,766

Total Puts 2,766

Put/Call Ratio 0.36

Net Difference 5,000

Prior's Put/Call Breakdown

Total Calls 1,852

Total Puts 722

Put/Call Ratio 0.39

Net Difference 1,130

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