UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.86 -1.27%

$17.90 (+0.22%)🌙

as of 10/27 06:09 PM

(10/27 16:01) ◀

Tuesday, October 27, 2026 (6:09pm)

▶ (10/28 10:00)

◀ 10/27 18:09 ▶

Option Volume

Detail

ℹ

Current (10/27) 32,828

Calls: 14,802 (45%)

Puts: 18,026 (55%)

Prior (10/26) 35,024

Calls: 22,862 (65%)

Puts: 12,162 (35%)

Current vs Prior -6.27%

Calls: -35.26% (Calls)

Puts: +48.22% (Puts)

Prior 7-Day Total 577,044

Calls: 443,578 (77%)

Puts: 133,466 (23%)

Prior 7-Day Average 82,434

Calls: 63,368 (77%)

Puts: 19,066 (23%)

Current vs Prior 7-Day Avg -60.18%

Calls: -76.64%

Puts: -5.46%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27) $5.60M

Calls: $1.45M (26%)

Puts: $4.15M (74%)

Prior (10/26) $6.69M

Calls: $3.86M (58%)

Puts: $2.82M (42%)

Current vs Prior -16.33%

Calls: -62.49%

Puts: +46.79%

Prior 7-Day Total $76.43M

Calls: $56.53M (74%)

Puts: $19.90M (26%)

Prior 7-Day Average $10.92M

Calls: $8.08M (74%)

Puts: $2.84M (26%)

Current vs Prior 7-Day Avg -48.75%

Calls: -82.06%

Puts: +45.83%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/27) 1.22

Prior (10/26) 0.53

Current vs Prior +128.92%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +269.14%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27) 333,700

Calls: 192,470 (58%)

Puts: 141,230 (42%)

Prior (10/26) 316,855

Calls: 184,126 (58%)

Puts: 132,729 (42%)

Current vs Prior +5.32%

Prior 7-Day Total 2,200,248

Calls: 1,376,581 (63%)

Puts: 823,667 (37%)

Prior 7-Day Average 314,321

Calls: 196,654 (63%)

Puts: 117,666 (37%)

Current vs Prior 7-Day Avg +6.17%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 8.79% | 14.78%23.74% | 33.93%

Prior 10.28% | 17.63%24.88% | 34.22%

Current vs Prior -14.50% | -16.18%-4.56% | -0.84%

Prior 7-Day Avg 10.68% | 16.71%20.85% | 33.00%

Current vs 7-Day Avg -17.70% | -11.56%+13.88% | +2.81%

Prior 7-Day Eod 10.28% | 17.63%24.88% | 34.22%

Current vs 7-Day Eod -14.50% | -16.18%-4.56% | -0.84%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.67% | 10.55%

Calls: 17.95% | 13.01%

Puts: 1.39% | 8.09%

Prior 11.50% | 21.42%

Calls: 9.41% | 14.84%

Puts: 13.59% | 28.00%

Current vs Prior -15.91% | -50.75%

Prior 7-Day Avg 24.13% | 17.29%

Calls: 26.77% | 15.46%

Puts: 21.50% | 19.12%

Current vs 7-Day Avg -59.93% | -38.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($4.15M). Bearish P/C ratio of 1.22 indicates protective positioning. P/C ratio rising 129% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 10 of results (avg 8.2%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 30	0.20	0.21	$0.21	4.8%	2.0K	0.18	5.4K
$16.00	Nov 6	2.15	2.27	$2.21	5.4%	50	0.79	1.1K
$18.50	Nov 20	1.73	1.90	$1.82	9.3%	--	0.51	10
$17.50	Nov 20	2.04	2.25	$2.15	9.8%	--	0.58	23
$17.00	Nov 20	2.22	2.45	$2.34	9.8%	10	0.62	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 6	2.72	2.95	$2.84	8.1%	10	0.68	24
$20.00	Nov 20	3.45	3.75	$3.60	8.3%	--	0.58	581
$19.00	Nov 6	1.99	2.17	$2.08	8.7%	4	0.59	83
$21.00	Nov 20	4.25	4.65	$4.45	9.0%	--	0.62	11
$21.00	Oct 30	3.10	3.40	$3.25	9.2%	13	0.86	124

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.61, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 30	0.20	0.21	$0.21	4.8%	2.0K	0.18	5.4K
$19.00	Oct 30	0.31	0.37	$0.34	17.6%	551	0.29	1.7K
$18.50	Oct 30	0.40	0.45	$0.43	11.6%	1.1K	0.37	2.1K
$18.00	Oct 30	0.53	0.63	$0.58	17.2%	863	0.47	3.6K
$17.50	Oct 30	0.71	0.85	$0.78	17.9%	132	0.61	8.1K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 6	0.70	0.79	$0.75	12.0%	64	0.35	74
$17.50	Nov 6	0.87	1.03	$0.95	16.8%	98	0.41	51
$16.00	Nov 20	0.80	0.95	$0.88	17.0%	4	0.29	415

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 30	2.68	3.15	$2.92	16.1%	36	1.00	251
$16.00	Oct 30	1.79	2.01	$1.90	11.6%	183	1.00	1.5K
$15.50	Oct 30	2.20	2.61	$2.41	17.0%	778	0.95	4.8K
$14.50	Nov 6	3.25	3.95	$3.60	19.4%	--	0.93	44
$14.50	Oct 30	3.10	3.80	$3.45	20.3%	--	0.93	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 30	3.10	3.40	$3.25	9.2%	13	0.86	124
$20.50	Oct 30	2.59	3.15	$2.87	19.5%	2	0.84	6
$20.00	Oct 30	2.26	2.56	$2.41	12.4%	91	0.81	295
$19.50	Oct 30	1.80	2.01	$1.90	11.1%	46	0.76	85
$19.00	Oct 30	1.37	1.57	$1.47	13.6%	30	0.70	130

Most actively traded options today. High liquidity = easy entry/exit. 97 active (total vol 15.3K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Nov 6	1.23	1.50	$1.37	19.7%	2.7K	0.58	5.6K
$20.00	Oct 30	0.20	0.21	$0.21	4.8%	2.0K	0.18	5.4K
$18.50	Oct 30	0.40	0.45	$0.43	11.6%	1.1K	0.37	2.1K
$18.00	Oct 30	0.53	0.63	$0.58	17.2%	863	0.47	3.6K
$15.50	Oct 30	2.20	2.61	$2.41	17.0%	778	0.95	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 30	0.18	0.28	$0.23	43.5%	595	0.26	811
$18.00	Oct 30	0.71	0.87	$0.79	20.3%	582	0.53	3.5K
$17.50	Oct 30	0.34	0.48	$0.41	34.1%	436	0.40	495
$16.00	Nov 6	0.29	0.36	$0.32	21.9%	355	0.20	688
$15.50	Nov 6	0.16	0.20	$0.18	22.2%	246	0.14	518

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 10.2%, max 16.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Oct 30	Nov 27	146.1%	125.6%	16.3%	53	460
$20.00	Oct 30	Dec 4	136.3%	119.6%	14.0%	2.0K	5.5K
$19.00	Oct 30	Dec 4	122.8%	116.8%	5.2%	553	1.7K
$19.50	Oct 30	Nov 20	130.3%	125.1%	4.1%	48	450

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Oct 30	Nov 27	146.1%	125.6%	16.3%	2	576
$19.50	Oct 30	Nov 27	130.3%	116.1%	12.2%	46	125
$18.50	Oct 30	Dec 4	112.2%	101.6%	10.5%	226	523
$20.00	Oct 30	Nov 20	136.3%	126.3%	7.9%	91	876
$19.00	Oct 30	Nov 27	122.8%	116.6%	5.4%	30	186

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 2.95, avg 1.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$17.00	Dec 4	$0.38	$1.12	$0.38	72%	2.95	$15.88
$15.00	$16.00	Nov 20	$0.40	$0.60	$0.40	81%	1.50	$15.40
$20.00	$21.00	Nov 20	$0.14	$0.86	$0.14	42%	6.14	$20.14
$16.00	$16.50	Nov 20	$0.10	$0.40	$0.10	71%	4.00	$16.10
$19.00	$20.00	Nov 27	$0.23	$0.77	$0.23	50%	3.35	$19.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Nov 20	$0.14	$0.36	$0.14	52%	2.57	$18.86
$19.00	$18.50	Nov 13	$0.21	$0.29	$0.21	55%	1.38	$18.79
$18.50	$18.00	Oct 30	$0.29	$0.21	$0.29	63%	0.72	$18.21
$16.50	$16.00	Nov 6	$0.11	$0.39	$0.11	26%	3.55	$16.39
$17.50	$17.00	Nov 6	$0.20	$0.30	$0.20	42%	1.50	$17.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 1.63, avg 0.80)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Nov 6	$0.23	$0.23	$0.27	62%	0.85	$19.73
$20.50	$21.00	Nov 27	$0.19	$0.19	$0.31	58%	0.61	$20.69
$18.50	$19.00	Nov 27	$0.22	$0.22	$0.28	47%	0.79	$18.72
$18.50	$19.00	Nov 13	$0.19	$0.19	$0.31	51%	0.61	$18.69
$18.00	$18.50	Oct 30	$0.15	$0.15	$0.35	53%	0.43	$18.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Nov 27	$0.62	$0.62	$0.38	63%	1.63	$16.38
$17.00	$16.50	Nov 20	$0.38	$0.38	$0.12	62%	3.17	$16.62
$16.50	$16.00	Dec 4	$0.36	$0.36	$0.14	66%	2.57	$16.14
$17.00	$16.50	Nov 6	$0.32	$0.32	$0.18	65%	1.78	$16.68
$16.00	$15.50	Nov 13	$0.26	$0.26	$0.24	74%	1.08	$15.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.58, cheapest $0.48)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Oct 30	Nov 6	$0.60	106.5%	104.5%
$18.50	Oct 30	Nov 6	$0.62	112.2%	111.7%
$17.50	Oct 30	Nov 6	$0.59	85.9%	97.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Oct 30	Nov 6	$0.48	106.5%	104.5%
$18.50	Oct 30	Nov 6	$0.63	112.2%	111.7%
$17.50	Oct 30	Nov 6	$0.54	85.9%	97.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 6.66% of stock, avg 18.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Oct 30	$0.78	$0.41	$1.19	$16.31	$18.69	6.66%
$17.00	Oct 30	$1.08	$0.23	$1.31	$15.69	$18.31	7.33%
$18.00	Oct 30	$0.58	$0.79	$1.37	$16.63	$19.37	7.67%
$18.50	Oct 30	$0.43	$1.08	$1.51	$16.99	$20.01	8.45%
$16.50	Oct 30	$1.44	$0.08	$1.52	$14.98	$18.02	8.51%
$19.00	Oct 30	$0.34	$1.47	$1.81	$17.19	$20.81	10.13%
$19.50	Oct 30	$0.27	$1.90	$2.17	$17.33	$21.67	12.15%
$16.50	Nov 6	$1.87	$0.43	$2.30	$14.20	$18.80	12.88%
$17.50	Nov 6	$1.37	$0.95	$2.32	$15.18	$19.82	12.99%
$17.00	Nov 6	$1.59	$0.75	$2.34	$14.66	$19.34	13.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 1.62% of stock, avg 12.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.00	$16.50	Oct 30	$0.21	$0.08	$0.29	$16.21	$20.29
$20.00	$15.50	Oct 30	$0.21	$0.08	$0.29	$15.21	$20.29
$20.00	$14.50	Oct 30	$0.21	$0.11	$0.32	$14.18	$20.32
$19.50	$16.50	Oct 30	$0.27	$0.08	$0.35	$16.15	$19.85
$19.50	$15.50	Oct 30	$0.27	$0.08	$0.35	$15.15	$19.85
$19.50	$14.50	Oct 30	$0.27	$0.11	$0.38	$14.12	$19.88
$20.00	$17.00	Oct 30	$0.21	$0.23	$0.44	$16.56	$20.44
$19.00	$16.50	Oct 30	$0.34	$0.08	$0.42	$16.08	$19.42
$19.50	$17.00	Oct 30	$0.27	$0.23	$0.50	$16.50	$20.00
$19.00	$15.50	Oct 30	$0.34	$0.08	$0.42	$15.08	$19.42

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 30	$0.06	$0.44	32%	7.33
$17.50	$18.00	$18.50	Oct 30	$0.05	$0.45	24%	9.00
$18.00	$18.50	$19.00	Oct 30	$0.06	$0.44	18%	7.33
$17.00	$17.50	$18.00	Oct 30	$0.10	$0.40	29%	4.00
$16.50	$17.00	$17.50	Nov 6	$0.06	$0.44	16%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 30	$0.10	$0.40	21%	4.00
$15.00	$15.50	$16.00	Nov 6	$0.07	$0.43	11%	6.14
$19.50	$20.00	$20.50	Nov 6	$0.06	$0.44	8%	7.33
$17.00	$17.50	$18.00	Nov 27	$0.06	$0.44	7%	7.33
$15.00	$15.50	$16.00	Dec 4	$0.06	$0.44	7%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.07, 24 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$20.00	1:2	Oct 30	-$0.15	$0.35
$20.50	$21.00	1:2	Oct 30	-$0.12	$0.38
$18.00	$18.50	1:2	Oct 30	-$0.28	$0.22
$20.00	$20.50	1:2	Oct 30	-$0.15	$0.35
$19.00	$19.50	1:2	Oct 30	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$17.00	1:2	Nov 13	-$0.07	$1.43
$17.50	$17.00	1:2	Oct 30	-$0.05	$0.45
$17.00	$16.50	1:2	Nov 6	-$0.11	$0.39
$16.00	$15.50	1:2	Nov 13	-$0.09	$0.41
$15.00	$14.50	1:2	Nov 20	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 10.02%, avg 6.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Dec 4	$1.79	0.46	12.0%	10.02%	22.00%	20	63
$21.00	Dec 4	$1.48	0.41	17.6%	8.29%	25.87%	302	644
$21.00	Nov 27	$1.36	0.39	17.6%	7.61%	25.20%	17	587
$20.50	Nov 27	$1.44	0.42	14.8%	8.06%	22.84%	--	131
$19.00	Dec 4	$1.93	0.51	6.4%	10.81%	17.19%	2	3
$20.00	Nov 27	$1.54	0.45	12.0%	8.62%	20.60%	2	172
$21.00	Nov 20	$1.19	0.38	17.6%	6.66%	24.24%	12	497
$19.00	Nov 27	$1.74	0.50	6.4%	9.74%	16.13%	19	215
$20.00	Nov 20	$1.40	0.42	12.0%	7.84%	19.82%	116	2.3K
$18.00	Dec 4	$2.20	0.56	0.8%	12.32%	13.10%	1	1

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 14,802

Total Puts 18,026

Put/Call Ratio 1.22

Net Difference -3,224

Prior's Put/Call Breakdown

Total Calls 22,862

Total Puts 12,162

Put/Call Ratio 0.53

Net Difference 10,700

Prior 7-Day Put/Call Summary

Total Calls 443,578

Total Puts 133,466

Average Put/Call Ratio 0.33

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