UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.72 -5.57%

(10/26 10:00) ◀

Monday, October 26, 2026 (11:00am)

▶ (10/26 12:00)

◀ 10/26 11:00 ▶

Option Volume

Detail

ℹ

Current (10/26 11:00am) 11,105

Calls: 9,043 (81%)

Puts: 2,062 (19%)

Prior (10/23) 41,908

Calls: 33,943 (81%)

Puts: 7,965 (19%)

Current vs Prior -73.50%

Calls: -73.36% (Calls)

Puts: -74.11% (Puts)

Prior 7-Day Total 363,199

Calls: 282,688 (78%)

Puts: 80,511 (22%)

Prior 7-Day Average 51,885

Calls: 40,384 (78%)

Puts: 11,501 (22%)

Current vs Prior 7-Day Avg -78.60%

Calls: -77.61%

Puts: -82.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 11:00am) $2.13M

Calls: $1.61M (75%)

Puts: $522.3K (25%)

Prior (10/23) $4.56M

Calls: $3.34M (73%)

Puts: $1.21M (27%)

Current vs Prior -53.26%

Calls: -51.89%

Puts: -57.00%

Prior 7-Day Total $42.42M

Calls: $29.69M (70%)

Puts: $12.73M (30%)

Prior 7-Day Average $6.06M

Calls: $4.24M (70%)

Puts: $1.82M (30%)

Current vs Prior 7-Day Avg -64.85%

Calls: -62.10%

Puts: -71.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 11:00am) 0.23

Prior (10/23) 0.23

Current vs Prior -2.83%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg -12.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 11:00am) 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 2,308,290

Calls: 1,443,263 (63%)

Puts: 865,027 (37%)

Prior 7-Day Average 329,755

Calls: 206,180 (63%)

Puts: 123,575 (37%)

Current vs Prior 7-Day Avg -3.91%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 10.33% | 16.42%25.23% | 35.05%

Prior 3.33% | 14.60%29.42% | 36.67%

Current vs Prior +209.82% | +12.46%-14.25% | -4.42%

Prior 7-Day Avg 7.09% | 13.79%21.86% | 31.46%

Current vs 7-Day Avg +45.58% | +19.12%+15.42% | +11.39%

Prior 7-Day Eod 3.33% | 14.60%29.10% | 36.89%

Current vs 7-Day Eod +209.82% | +12.46%-13.33% | -4.99%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.97% | 23.85%

Calls: 18.89% | 19.33%

Puts: 15.05% | 28.37%

Prior 51.67% | 9.71%

Calls: 65.85% | 11.97%

Puts: 37.50% | 7.46%

Current vs Prior -67.16% | +145.62%

Prior 7-Day Avg 25.00% | 17.76%

Calls: 26.83% | 15.04%

Puts: 23.17% | 20.48%

Current vs 7-Day Avg -32.13% | +34.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($1.61M) vs puts ($522.3K). Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 74% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (9,043 calls vs 2,062 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
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 8.2%, best 5.7%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Nov 20	2.80	3.05	$2.93	8.5%	12	0.71	1.3K
$18.00	Oct 30	0.68	0.75	$0.72	9.7%	589	0.47	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 30	3.40	3.60	$3.50	5.7%	1	0.82	94
$20.00	Nov 20	3.60	3.90	$3.75	8.0%	1	0.57	578
$19.00	Nov 20	2.86	3.10	$2.98	8.1%	2	0.52	55
$20.50	Oct 30	2.95	3.20	$3.08	8.1%	1	0.80	7
$18.00	Nov 20	2.10	2.31	$2.21	9.5%	110	0.46	459

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.60, cheapest $0.22)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 30	0.40	0.48	$0.44	18.2%	704	0.32	1.3K
$18.50	Oct 30	0.52	0.59	$0.55	12.7%	164	0.39	2.5K
$18.00	Oct 30	0.68	0.75	$0.72	9.7%	589	0.47	3.6K
$17.50	Oct 30	0.81	0.98	$0.90	18.9%	71	0.57	8.1K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 30	0.20	0.24	$0.22	18.2%	157	0.22	398
$17.00	Oct 30	0.37	0.45	$0.41	19.5%	201	0.33	706
$18.00	Oct 30	0.86	1.00	$0.93	15.1%	488	0.53	3.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Oct 30	3.10	4.30	$3.70	32.4%	--	1.00	42
$15.00	Oct 30	2.52	3.20	$2.86	23.8%	6	1.00	248
$15.50	Oct 30	2.09	2.66	$2.38	23.9%	4	0.93	4.9K
$14.50	Nov 6	3.25	4.30	$3.78	27.8%	--	0.88	44
$15.00	Nov 6	2.66	4.00	$3.33	40.2%	--	0.88	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 30	3.40	3.60	$3.50	5.7%	1	0.82	94
$20.50	Oct 30	2.95	3.20	$3.08	8.1%	1	0.80	7
$20.00	Oct 30	2.45	2.73	$2.59	10.8%	5	0.78	301
$19.50	Oct 30	2.04	2.32	$2.18	12.8%	41	0.73	91
$19.00	Oct 30	1.63	1.82	$1.73	11.0%	66	0.68	175

Most actively traded options today. High liquidity = easy entry/exit. 72 active (total vol 6.8K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 30	0.28	0.35	$0.32	21.9%	1.1K	0.23	5.1K
$16.00	Oct 30	1.76	2.16	$1.96	20.4%	914	0.87	782
$19.00	Oct 30	0.40	0.48	$0.44	18.2%	704	0.32	1.3K
$18.00	Oct 30	0.68	0.75	$0.72	9.7%	589	0.47	3.6K
$16.50	Oct 30	1.38	1.71	$1.55	21.3%	241	0.78	617

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.86	1.00	$0.93	15.1%	488	0.53	3.7K
$17.00	Oct 30	0.37	0.45	$0.41	19.5%	201	0.33	706
$16.00	Oct 30	0.09	0.12	$0.11	27.3%	170	0.12	4.2K
$16.50	Oct 30	0.20	0.24	$0.22	18.2%	157	0.22	398
$17.50	Oct 30	0.57	0.77	$0.67	29.9%	127	0.43	323

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 17.4%, max 28.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Oct 30	Dec 4	157.7%	122.6%	28.6%	138	1.2K
$20.50	Oct 30	Nov 27	146.3%	121.8%	20.1%	57	412
$19.50	Oct 30	Nov 27	130.1%	108.7%	19.7%	151	513
$20.00	Oct 30	Dec 4	136.3%	117.0%	16.5%	1.1K	5.1K
$19.00	Oct 30	Dec 4	120.4%	115.7%	4.0%	705	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Oct 30	Nov 27	120.4%	98.5%	22.2%	67	231
$20.50	Oct 30	Nov 27	146.3%	121.8%	20.1%	1	577
$19.50	Oct 30	Nov 27	130.1%	108.7%	19.7%	41	131
$21.00	Oct 30	Nov 20	157.7%	135.5%	16.4%	1	105
$20.00	Oct 30	Nov 20	136.3%	127.4%	7.0%	6	879

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 2.85, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$19.00	Dec 4	$0.52	$1.48	$0.52	66%	2.85	$17.52
$15.00	$15.50	Dec 4	$0.10	$0.40	$0.10	79%	4.00	$15.10
$20.00	$21.00	Dec 4	$0.18	$0.82	$0.18	49%	4.56	$20.18
$20.00	$21.00	Nov 20	$0.14	$0.86	$0.14	43%	6.14	$20.14
$15.50	$17.00	Dec 4	$0.82	$0.68	$0.82	75%	0.83	$16.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Nov 6	$0.18	$0.32	$0.18	60%	1.78	$19.32
$19.50	$19.00	Nov 27	$0.15	$0.35	$0.15	54%	2.33	$19.35
$20.50	$20.00	Nov 6	$0.26	$0.24	$0.26	66%	0.92	$20.24
$18.00	$17.50	Nov 27	$0.17	$0.33	$0.17	43%	1.94	$17.83
$18.00	$17.50	Nov 6	$0.21	$0.29	$0.21	49%	1.38	$17.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 2.45, avg 0.92)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Nov 20	$0.35	$0.35	$0.15	52%	2.33	$19.85
$19.50	$20.00	Nov 13	$0.32	$0.32	$0.18	54%	1.78	$19.82
$18.50	$19.00	Nov 20	$0.30	$0.30	$0.20	47%	1.50	$18.80
$20.50	$21.00	Nov 6	$0.18	$0.18	$0.32	66%	0.56	$20.68
$19.50	$20.00	Nov 6	$0.19	$0.19	$0.31	60%	0.61	$19.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$16.50	Dec 4	$0.71	$0.71	$0.29	60%	2.45	$16.79
$17.00	$16.00	Nov 27	$0.61	$0.61	$0.39	64%	1.56	$16.39
$17.00	$16.00	Nov 20	$0.60	$0.60	$0.40	62%	1.50	$16.40
$16.50	$16.00	Dec 4	$0.38	$0.38	$0.12	66%	3.17	$16.12
$15.50	$15.00	Nov 13	$0.26	$0.26	$0.24	76%	1.08	$15.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.54, cheapest $0.43)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 30	Nov 6	$0.47	95.7%	97.3%
$19.00	Oct 30	Nov 6	$0.61	120.4%	123.0%
$18.00	Oct 30	Nov 6	$0.60	110.3%	113.8%
$17.50	Oct 30	Nov 6	$0.60	102.5%	107.7%
$18.50	Oct 30	Nov 6	$0.72	115.0%	127.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 30	Nov 6	$0.43	95.7%	97.3%
$19.00	Oct 30	Nov 6	$0.42	120.4%	123.0%
$18.00	Oct 30	Nov 6	$0.48	111.0%	113.8%
$17.50	Oct 30	Nov 6	$0.53	102.5%	107.7%
$18.50	Oct 30	Nov 6	$0.56	115.0%	127.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 8.86% of stock, avg 19.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Oct 30	$0.90	$0.67	$1.57	$15.93	$19.07	8.86%
$17.00	Oct 30	$1.20	$0.41	$1.61	$15.39	$18.61	9.09%
$18.00	Oct 30	$0.72	$0.93	$1.65	$16.35	$19.65	9.31%
$16.50	Oct 30	$1.55	$0.22	$1.77	$14.73	$18.27	9.99%
$18.50	Oct 30	$0.55	$1.28	$1.83	$16.67	$20.33	10.33%
$16.00	Oct 30	$1.96	$0.11	$2.07	$13.93	$18.07	11.68%
$19.00	Oct 30	$0.44	$1.73	$2.17	$16.83	$21.17	12.25%
$17.00	Nov 6	$1.67	$0.84	$2.51	$14.49	$19.51	14.16%
$16.00	Nov 6	$2.20	$0.46	$2.66	$13.34	$18.66	15.01%
$17.50	Nov 6	$1.50	$1.20	$2.70	$14.80	$20.20	15.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 2.03% of stock, avg 13.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.00	$15.50	Oct 30	$0.32	$0.04	$0.36	$15.14	$20.36
$20.00	$16.00	Oct 30	$0.32	$0.11	$0.43	$15.57	$20.43
$19.50	$15.50	Oct 30	$0.38	$0.04	$0.42	$15.08	$19.92
$20.00	$16.50	Oct 30	$0.32	$0.22	$0.54	$15.96	$20.54
$19.50	$16.00	Oct 30	$0.38	$0.11	$0.49	$15.51	$19.99
$19.50	$16.50	Oct 30	$0.38	$0.22	$0.60	$15.90	$20.10
$19.00	$15.50	Oct 30	$0.44	$0.04	$0.48	$15.02	$19.48
$19.00	$16.00	Oct 30	$0.44	$0.11	$0.55	$15.45	$19.55
$19.00	$16.50	Oct 30	$0.44	$0.22	$0.66	$15.84	$19.66
$20.00	$17.00	Oct 30	$0.32	$0.41	$0.73	$16.27	$20.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.63, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	20/21	Nov 6	$0.31	$0.19	48%	1.63	$15.19	$20.81
16/16	20/21	Nov 6	$0.36	$0.14	36%	2.57	$16.14	$20.86
16/16	20/21	Nov 6	$0.32	$0.18	42%	1.78	$15.68	$20.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 30	$0.05	$0.45	22%	9.00
$16.00	$16.50	$17.00	Oct 30	$0.06	$0.44	20%	7.33
$18.00	$18.50	$19.00	Oct 30	$0.06	$0.44	15%	7.33
$18.50	$19.00	$19.50	Oct 30	$0.05	$0.45	12%	9.00
$15.00	$15.50	$16.00	Oct 30	$0.06	$0.44	13%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 30	$0.07	$0.43	22%	6.14
$16.00	$16.50	$17.00	Oct 30	$0.08	$0.42	20%	5.25
$15.00	$15.50	$16.00	Oct 30	$0.05	$0.45	10%	9.00
$17.00	$17.50	$18.00	Nov 20	$0.05	$0.45	7%	9.00
$17.50	$18.00	$18.50	Oct 30	$0.09	$0.41	18%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.15, 22 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$20.00	1:2	Oct 30	-$0.26	$0.24
$18.50	$19.00	1:2	Oct 30	-$0.33	$0.17
$20.00	$20.50	1:2	Oct 30	-$0.26	$0.24
$18.00	$18.50	1:2	Oct 30	-$0.38	$0.12
$20.50	$21.00	1:2	Oct 30	-$0.25	$0.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$17.00	1:2	Nov 13	-$0.15	$1.35
$17.50	$17.00	1:2	Oct 30	-$0.15	$0.35
$15.50	$15.00	1:2	Nov 6	-$0.06	$0.44
$15.50	$15.00	1:2	Nov 13	-$0.16	$0.34
$17.00	$16.00	1:2	Nov 20	-$0.40	$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 9.65%, avg 6.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Dec 4	$1.71	0.45	18.5%	9.65%	28.16%	6	641
$20.00	Dec 4	$1.87	0.49	12.9%	10.55%	23.42%	--	63
$20.50	Nov 27	$1.55	0.48	15.7%	8.75%	24.44%	--	131
$21.00	Nov 27	$1.40	0.44	18.5%	7.90%	26.41%	--	587
$19.00	Dec 4	$2.10	0.54	7.2%	11.85%	19.07%	1	2
$20.00	Nov 27	$1.57	0.49	12.9%	8.86%	21.73%	3	171
$21.00	Nov 20	$1.30	0.39	18.5%	7.34%	25.85%	25	460
$19.50	Nov 27	$1.62	0.52	10.1%	9.14%	19.19%	2	4
$19.00	Nov 27	$1.82	0.54	7.2%	10.27%	17.49%	--	215
$20.00	Nov 20	$1.45	0.43	12.9%	8.18%	21.05%	216	2.3K

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 9,043

Total Puts 2,062

Put/Call Ratio 0.23

Net Difference 6,981

Prior's Put/Call Breakdown

Total Calls 33,943

Total Puts 7,965

Put/Call Ratio 0.23

Net Difference 25,978

Prior 7-Day Put/Call Summary

Total Calls 282,688

Total Puts 80,511

Average Put/Call Ratio 0.26

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