UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.05 -3.78%

(10/23 18:04) ◀

Monday, October 26, 2026 (10:00am)

▶ (10/26 11:00)

◀ 10/26 10:00 ▶

Option Volume

Detail

ℹ

Current (10/26 10:00am) 5,902

Calls: 4,606 (78%)

Puts: 1,296 (22%)

Prior (10/23) 21,746

Calls: 17,454 (80%)

Puts: 4,292 (20%)

Current vs Prior -72.86%

Calls: -73.61% (Calls)

Puts: -69.80% (Puts)

Prior 7-Day Total 308,710

Calls: 240,652 (78%)

Puts: 68,058 (22%)

Prior 7-Day Average 44,101

Calls: 34,378 (78%)

Puts: 9,722 (22%)

Current vs Prior 7-Day Avg -86.62%

Calls: -86.60%

Puts: -86.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 10:00am) $964.6K

Calls: $673.7K (70%)

Puts: $290.9K (30%)

Prior (10/23) $2.01M

Calls: $1.55M (77%)

Puts: $462.6K (23%)

Current vs Prior -52.10%

Calls: -56.57%

Puts: -37.12%

Prior 7-Day Total $36.28M

Calls: $25.85M (71%)

Puts: $10.43M (29%)

Prior 7-Day Average $5.18M

Calls: $3.69M (71%)

Puts: $1.49M (29%)

Current vs Prior 7-Day Avg -81.39%

Calls: -81.75%

Puts: -80.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:00am) 0.28

Prior (10/23) 0.25

Current vs Prior +14.42%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg +7.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 10:00am) 316,855

Calls: 184,126 (58%)

Puts: 132,729 (42%)

Prior (10/23) 361,787

Calls: 223,522 (62%)

Puts: 138,265 (38%)

Current vs Prior -12.42%

Prior 7-Day Total 2,261,501

Calls: 1,421,845 (63%)

Puts: 839,656 (37%)

Prior 7-Day Average 323,071

Calls: 203,120 (63%)

Puts: 119,950 (37%)

Current vs Prior 7-Day Avg -1.92%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 12.41% | 18.78%26.76% | 35.62%

Prior 7.17% | 15.64%27.38% | 35.04%

Current vs Prior +73.08% | +20.06%-2.26% | +1.68%

Prior 7-Day Avg 7.43% | 12.95%18.47% | 29.40%

Current vs 7-Day Avg +66.96% | +44.97%+44.89% | +21.18%

Prior 7-Day Eod 7.17% | 15.64%29.10% | 36.89%

Current vs 7-Day Eod +73.08% | +20.06%-8.06% | -3.43%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.66% | 27.65%

Calls: 17.65% | 14.65%

Puts: 19.67% | 40.66%

Prior 27.61% | 20.13%

Calls: 40.54% | 23.81%

Puts: 14.67% | 16.46%

Current vs Prior -32.42% | +37.36%

Prior 7-Day Avg 19.36% | 19.79%

Calls: 19.68% | 17.27%

Puts: 19.04% | 22.32%

Current vs 7-Day Avg -3.63% | +39.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($673.7K). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 73% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (4,606 calls vs 1,296 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 2 of results (avg 8.5%, best 8.4%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 20	1.70	1.85	$1.78	8.4%	7	0.45	2.3K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 30	1.90	2.07	$1.99	8.5%	39	0.67	91

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.67, cheapest $0.66)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 30	0.62	0.70	$0.66	12.1%	419	0.40	1.3K
$20.00	Oct 30	0.44	0.53	$0.49	18.4%	346	0.29	5.1K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 30	0.55	0.67	$0.61	19.7%	63	0.36	323
$18.00	Oct 30	0.84	0.97	$0.91	14.3%	417	0.45	3.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.67, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Oct 30	3.10	4.30	$3.70	32.4%	--	0.99	42
$15.00	Oct 30	2.90	3.35	$3.13	14.4%	1	0.99	248
$15.50	Oct 30	2.42	2.82	$2.62	15.3%	4	0.95	4.9K
$16.00	Oct 30	2.03	2.34	$2.18	14.2%	906	0.90	782
$14.50	Nov 6	3.25	4.40	$3.83	30.0%	--	0.86	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Oct 30	3.10	4.30	$3.70	32.4%	--	0.81	10
$21.00	Oct 30	3.10	3.45	$3.28	10.7%	1	0.78	94
$20.00	Oct 30	2.21	2.48	$2.34	11.5%	4	0.71	301
$19.50	Oct 30	1.90	2.07	$1.99	8.5%	39	0.67	91
$20.50	Nov 6	2.70	3.70	$3.20	31.2%	--	0.64	20

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 3.9K, top 906)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 30	2.03	2.34	$2.18	14.2%	906	0.90	782
$19.00	Oct 30	0.62	0.70	$0.66	12.1%	419	0.40	1.3K
$18.00	Oct 30	0.93	1.11	$1.02	17.6%	403	0.55	3.6K
$20.00	Oct 30	0.44	0.53	$0.49	18.4%	346	0.29	5.1K
$16.50	Oct 30	1.69	2.13	$1.91	23.0%	206	0.82	617

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.84	0.97	$0.91	14.3%	417	0.45	3.7K
$17.00	Oct 30	0.34	0.43	$0.39	23.1%	132	0.27	706
$16.50	Oct 30	0.18	0.25	$0.22	31.8%	128	0.18	398
$15.00	Oct 30	0.00	0.02	$0.01	200.0%	94	0.02	840
$17.50	Oct 30	0.55	0.67	$0.61	19.7%	63	0.36	323

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 7.4%, max 18.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Oct 30	Dec 4	163.9%	138.3%	18.5%	10	166
$21.00	Oct 30	Dec 4	156.8%	135.1%	16.0%	44	1.2K
$20.50	Oct 30	Nov 27	152.8%	133.1%	14.8%	20	412
$20.00	Oct 30	Dec 4	144.8%	133.7%	8.3%	346	5.1K
$19.00	Oct 30	Nov 27	128.7%	122.2%	5.3%	419	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Oct 30	Nov 20	156.7%	138.0%	13.5%	1	105
$20.50	Nov 6	Nov 27	145.2%	133.1%	9.1%	--	590
$20.00	Oct 30	Nov 20	144.7%	134.3%	7.7%	4	879
$19.50	Oct 30	Nov 27	136.0%	127.5%	6.6%	39	131
$19.00	Oct 30	Nov 27	128.8%	122.2%	5.4%	10	231

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 2.61, avg 1.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$20.00	Dec 4	$0.83	$2.17	$0.83	61%	2.61	$17.83
$19.00	$20.00	Nov 27	$0.12	$0.88	$0.12	51%	7.33	$19.12
$16.50	$17.00	Nov 20	$0.11	$0.39	$0.11	67%	3.55	$16.61
$16.00	$16.50	Nov 13	$0.15	$0.35	$0.15	73%	2.33	$16.15
$20.00	$21.00	Nov 20	$0.23	$0.77	$0.23	45%	3.35	$20.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Nov 27	$0.18	$0.32	$0.18	50%	1.78	$19.32
$18.50	$18.00	Nov 27	$0.20	$0.30	$0.20	44%	1.50	$18.30
$20.50	$20.00	Nov 6	$0.30	$0.20	$0.30	64%	0.67	$20.20
$18.00	$17.50	Nov 6	$0.20	$0.30	$0.20	44%	1.50	$17.80
$20.00	$19.50	Nov 6	$0.30	$0.20	$0.30	62%	0.67	$19.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 3.00, avg 0.83)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$20.50	Nov 13	$0.27	$0.27	$0.23	57%	1.17	$20.27
$18.50	$19.00	Nov 13	$0.26	$0.26	$0.24	48%	1.08	$18.76
$18.50	$19.00	Oct 30	$0.20	$0.20	$0.30	52%	0.67	$18.70
$20.50	$21.00	Nov 6	$0.15	$0.15	$0.35	63%	0.43	$20.65
$19.50	$20.00	Nov 13	$0.17	$0.17	$0.33	54%	0.52	$19.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Nov 27	$0.75	$0.75	$0.25	64%	3.00	$16.25
$17.50	$16.50	Dec 4	$0.71	$0.71	$0.29	60%	2.45	$16.79
$17.00	$16.00	Nov 20	$0.61	$0.61	$0.39	63%	1.56	$16.39
$18.00	$17.50	Nov 20	$0.39	$0.39	$0.11	56%	3.55	$17.61
$15.50	$15.00	Nov 13	$0.26	$0.26	$0.24	77%	1.08	$15.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.68, cheapest $1.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Oct 30	Nov 6	$0.55	121.2%	113.3%
$19.50	Oct 30	Nov 6	$0.62	135.8%	132.1%
$19.00	Oct 30	Nov 6	$0.61	128.7%	125.8%
$17.50	Oct 30	Nov 6	$0.57	117.0%	116.6%
$18.50	Oct 30	Nov 6	$0.82	131.2%	142.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Nov 6	Nov 27	$1.09	145.2%	133.1%
$18.00	Oct 30	Nov 6	$0.43	121.0%	113.2%
$19.50	Oct 30	Nov 6	$0.61	136.0%	132.1%
$19.00	Oct 30	Nov 6	$0.59	128.8%	125.9%
$17.50	Oct 30	Nov 6	$0.53	116.9%	116.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 10.25% of stock, avg 20.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Oct 30	$1.46	$0.39	$1.85	$15.15	$18.85	10.25%
$17.50	Oct 30	$1.25	$0.61	$1.86	$15.64	$19.36	10.30%
$18.00	Oct 30	$1.02	$0.91	$1.93	$16.07	$19.93	10.69%
$18.50	Oct 30	$0.86	$1.22	$2.08	$16.42	$20.58	11.52%
$16.50	Oct 30	$1.91	$0.22	$2.13	$14.37	$18.63	11.80%
$19.00	Oct 30	$0.66	$1.59	$2.25	$16.75	$21.25	12.47%
$19.50	Oct 30	$0.55	$1.99	$2.54	$16.96	$22.04	14.07%
$16.50	Nov 6	$2.27	$0.62	$2.89	$13.61	$19.39	16.01%
$17.00	Nov 6	$2.08	$0.83	$2.91	$14.09	$19.91	16.12%
$18.00	Nov 6	$1.57	$1.34	$2.91	$15.09	$20.91	16.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 2.94% of stock, avg 15.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$16.00	Oct 30	$0.43	$0.10	$0.53	$15.47	$21.03
$20.50	$16.50	Oct 30	$0.43	$0.22	$0.65	$15.85	$21.15
$20.00	$16.00	Oct 30	$0.49	$0.10	$0.59	$15.41	$20.59
$20.00	$16.50	Oct 30	$0.49	$0.22	$0.71	$15.79	$20.71
$20.50	$17.00	Oct 30	$0.43	$0.39	$0.82	$16.18	$21.32
$19.50	$16.00	Oct 30	$0.55	$0.10	$0.65	$15.35	$20.15
$20.00	$17.00	Oct 30	$0.49	$0.39	$0.88	$16.12	$20.88
$19.50	$16.50	Oct 30	$0.55	$0.22	$0.77	$15.73	$20.27
$19.50	$17.00	Oct 30	$0.55	$0.39	$0.94	$16.06	$20.44
$19.00	$16.00	Oct 30	$0.66	$0.10	$0.76	$15.24	$19.76

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. 32 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Oct 30	$0.07	$0.43	16%	6.14
$15.00	$15.50	$16.00	Oct 30	$0.07	$0.43	9%	6.14
$14.50	$15.00	$15.50	Oct 30	$0.06	$0.44	4%	7.33
$18.50	$19.00	$19.50	Oct 30	$0.09	$0.41	14%	4.56
$16.00	$16.50	$17.00	Nov 6	$0.10	$0.40	11%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Oct 30	$0.06	$0.44	16%	7.33
$15.50	$16.00	$16.50	Oct 30	$0.06	$0.44	13%	7.33
$17.00	$17.50	$18.00	Oct 30	$0.08	$0.42	18%	5.25
$16.00	$16.50	$17.00	Nov 6	$0.08	$0.42	11%	5.25
$16.50	$17.00	$17.50	Nov 6	$0.10	$0.40	12%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.23, 20 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$20.00	1:2	Dec 4	-$1.42	$1.58
$21.00	$21.50	1:2	Oct 30	-$0.24	$0.26
$20.50	$21.00	1:2	Oct 30	-$0.29	$0.21
$18.50	$19.00	1:2	Oct 30	-$0.46	$0.04
$20.00	$20.50	1:2	Oct 30	-$0.37	$0.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$17.00	1:2	Nov 13	-$0.23	$1.27
$19.00	$18.00	1:2	Nov 6	-$0.50	$0.50
$17.50	$17.00	1:2	Oct 30	-$0.17	$0.33
$17.00	$16.00	1:2	Nov 27	-$0.35	$0.65
$15.50	$15.00	1:2	Nov 13	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 9.86%, avg 6.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.50	Dec 4	$1.78	0.41	19.1%	9.86%	28.98%	3	--
$21.00	Dec 4	$1.87	0.43	16.3%	10.36%	26.70%	3	641
$20.00	Dec 4	$1.96	0.47	10.8%	10.86%	21.66%	--	63
$21.00	Nov 27	$1.59	0.42	16.3%	8.81%	25.15%	--	587
$21.50	Nov 27	$1.34	0.40	19.1%	7.42%	26.54%	--	32
$20.00	Nov 27	$1.80	0.47	10.8%	9.97%	20.78%	1	171
$20.00	Nov 20	$1.70	0.45	10.8%	9.42%	20.22%	7	2.3K
$21.00	Nov 20	$1.30	0.40	16.3%	7.20%	23.55%	23	460
$20.50	Nov 27	$1.35	0.45	13.6%	7.48%	21.05%	--	131
$19.00	Nov 27	$1.76	0.51	5.3%	9.75%	15.01%	--	215

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 4,606

Total Puts 1,296

Put/Call Ratio 0.28

Net Difference 3,310

Prior's Put/Call Breakdown

Total Calls 17,454

Total Puts 4,292

Put/Call Ratio 0.25

Net Difference 13,162

Prior 7-Day Put/Call Summary

Total Calls 240,652

Total Puts 68,058

Average Put/Call Ratio 0.26

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