UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.08 -3.62%

(10/26 11:00) ◀

Monday, October 26, 2026 (12:00pm)

▶ (10/26 13:00)

◀ 10/26 12:00 ▶

Option Volume

Detail

ℹ

Current (10/26 12:00pm) 23,701

Calls: 16,900 (71%)

Puts: 6,801 (29%)

Prior (10/23) 53,580

Calls: 43,431 (81%)

Puts: 10,149 (19%)

Current vs Prior -55.77%

Calls: -61.09% (Calls)

Puts: -32.99% (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 -54.32%

Calls: -58.15%

Puts: -40.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 12:00pm) $5.05M

Calls: $3.25M (64%)

Puts: $1.80M (36%)

Prior (10/23) $6.54M

Calls: $4.66M (71%)

Puts: $1.87M (29%)

Current vs Prior -22.72%

Calls: -30.36%

Puts: -3.72%

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 -16.66%

Calls: -23.48%

Puts: -0.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 12:00pm) 0.40

Prior (10/23) 0.23

Current vs Prior +72.21%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg +54.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 12:00pm) 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 10.73% | 17.64%25.94% | 33.52%

Prior 3.33% | 14.60%29.42% | 36.67%

Current vs Prior +221.90% | +20.82%-11.82% | -8.59%

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

Current vs 7-Day Avg +51.26% | +27.98%+18.69% | +6.53%

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

Current vs 7-Day Eod +221.90% | +20.82%-10.87% | -9.13%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.38% | 21.67%

Calls: 11.76% | 14.29%

Puts: 11.01% | 29.05%

Prior 51.67% | 9.71%

Calls: 65.85% | 11.97%

Puts: 37.50% | 7.46%

Current vs Prior -77.98% | +123.17%

Prior 7-Day Avg 25.00% | 17.76%

Calls: 26.83% | 15.04%

Puts: 23.17% | 20.48%

Current vs 7-Day Avg -54.49% | +22.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($3.25M). Below-average activity with volume down 56% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (16,900 calls vs 6,801 puts). P/C ratio rising 72% - increased hedging/bearish positioning.

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
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 1 of results (avg 7.9%, best 7.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Nov 20	2.91	3.15	$3.03	7.9%	16	0.71	1.3K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.75, cheapest $0.52)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.80	0.90	$0.85	11.8%	3.0K	0.53	3.6K
$20.00	Nov 6	0.84	0.98	$0.91	15.4%	109	0.36	2.9K
$21.00	Nov 6	0.68	0.83	$0.76	19.7%	20	0.30	211
$20.50	Nov 6	0.77	0.91	$0.84	16.7%	7	0.33	162

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 30	0.47	0.56	$0.52	17.3%	171	0.36	323
$18.00	Oct 30	0.73	0.85	$0.79	15.2%	590	0.47	3.7K
$16.50	Nov 6	0.52	0.61	$0.56	16.1%	1	0.28	42
$17.00	Nov 6	0.72	0.84	$0.78	15.4%	6	0.34	30

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
$14.50	Oct 30	2.90	4.30	$3.60	38.9%	--	1.00	42
$15.00	Oct 30	2.62	3.20	$2.91	19.9%	8	1.00	248
$15.50	Oct 30	2.27	2.69	$2.48	16.9%	6	0.95	4.9K
$14.50	Nov 6	3.25	4.30	$3.78	27.8%	--	0.92	44
$16.00	Oct 30	2.02	2.37	$2.20	15.9%	916	0.91	782

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Oct 30	3.40	4.20	$3.80	21.1%	--	0.84	10
$21.00	Oct 30	3.00	3.50	$3.25	15.4%	1	0.80	94
$20.50	Oct 30	2.63	3.20	$2.92	19.5%	1	0.79	7
$20.00	Oct 30	2.20	2.71	$2.46	20.7%	7	0.74	301
$19.50	Oct 30	1.77	2.32	$2.05	26.8%	41	0.70	91

Most actively traded options today. High liquidity = easy entry/exit. 79 active (total vol 12.8K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.80	0.90	$0.85	11.8%	3.0K	0.53	3.6K
$18.50	Oct 30	0.60	0.78	$0.69	26.1%	2.2K	0.45	2.5K
$20.00	Oct 30	0.32	0.44	$0.38	31.6%	1.4K	0.26	5.1K
$16.00	Oct 30	2.02	2.37	$2.20	15.9%	916	0.91	782
$19.00	Oct 30	0.46	0.59	$0.53	24.5%	842	0.36	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.73	0.85	$0.79	15.2%	590	0.47	3.7K
$17.00	Oct 30	0.26	0.34	$0.30	26.7%	322	0.26	706
$16.50	Oct 30	0.13	0.19	$0.16	37.5%	269	0.17	398
$16.00	Oct 30	0.05	0.09	$0.07	57.1%	237	0.09	4.2K
$17.50	Oct 30	0.47	0.56	$0.52	17.3%	171	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. 10 strikes (avg 10.2%, max 16.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Oct 30	Dec 4	152.1%	130.5%	16.5%	164	1.2K
$21.50	Oct 30	Dec 4	151.0%	131.9%	14.5%	40	166
$19.50	Oct 30	Nov 27	123.8%	112.6%	9.9%	162	513
$20.50	Oct 30	Nov 27	132.6%	123.2%	7.6%	84	412
$20.00	Oct 30	Dec 4	134.2%	125.9%	6.6%	1.4K	5.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Oct 30	Nov 20	152.1%	130.9%	16.1%	1	105
$19.50	Oct 30	Nov 27	123.8%	112.6%	9.9%	41	131
$20.50	Oct 30	Nov 27	132.6%	123.2%	7.6%	1	577
$19.00	Oct 30	Nov 27	116.8%	108.7%	7.4%	80	231
$20.00	Oct 30	Nov 20	134.2%	126.4%	6.2%	8	879

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 2.51, avg 1.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$19.00	Dec 4	$0.57	$1.43	$0.57	61%	2.51	$17.57
$15.50	$17.00	Dec 4	$0.62	$0.88	$0.62	72%	1.42	$16.12
$20.00	$21.00	Dec 4	$0.19	$0.81	$0.19	46%	4.26	$20.19
$15.00	$16.00	Nov 20	$0.57	$0.43	$0.57	80%	0.75	$15.57
$15.50	$16.00	Oct 30	$0.28	$0.22	$0.28	95%	0.79	$15.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$20.50	Oct 30	$0.33	$0.17	$0.33	80%	0.52	$20.67
$20.50	$20.00	Nov 6	$0.26	$0.24	$0.26	66%	0.92	$20.24
$18.00	$17.50	Nov 27	$0.19	$0.31	$0.19	43%	1.63	$17.81
$16.00	$15.50	Dec 4	$0.15	$0.35	$0.15	31%	2.33	$15.85
$16.50	$16.00	Nov 6	$0.14	$0.36	$0.14	28%	2.57	$16.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 1.86, avg 0.98)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Nov 13	$0.31	$0.31	$0.19	55%	1.63	$19.81
$19.50	$20.00	Nov 20	$0.32	$0.32	$0.18	53%	1.78	$19.82
$18.50	$19.00	Nov 13	$0.23	$0.23	$0.27	50%	0.85	$18.73
$18.50	$19.00	Nov 20	$0.23	$0.23	$0.27	48%	0.85	$18.73
$18.50	$19.00	Oct 30	$0.16	$0.16	$0.34	56%	0.47	$18.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Nov 27	$0.65	$0.65	$0.35	64%	1.86	$16.35
$18.00	$17.00	Nov 13	$0.70	$0.70	$0.30	55%	2.33	$17.30
$17.50	$16.50	Dec 4	$0.65	$0.65	$0.35	59%	1.86	$16.85
$17.00	$16.00	Nov 20	$0.57	$0.57	$0.43	63%	1.33	$16.43
$16.50	$16.00	Dec 4	$0.38	$0.38	$0.12	65%	3.17	$16.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.60, cheapest $0.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Oct 30	Nov 6	$0.60	115.0%	121.4%
$19.50	Oct 30	Nov 6	$0.61	123.8%	130.1%
$18.00	Oct 30	Nov 6	$0.55	106.1%	113.4%
$19.00	Oct 30	Nov 6	$0.60	116.8%	124.2%
$17.50	Oct 30	Nov 6	$0.45	100.2%	109.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Oct 30	Nov 6	$0.70	115.0%	121.4%
$19.50	Oct 30	Nov 6	$0.54	123.8%	130.1%
$18.00	Oct 30	Nov 6	$0.65	106.1%	113.4%
$19.00	Oct 30	Nov 6	$0.65	116.8%	124.2%
$17.50	Oct 30	Nov 6	$0.63	100.2%	109.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 8.85% of stock, avg 19.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Oct 30	$1.08	$0.52	$1.60	$15.90	$19.10	8.85%
$18.00	Oct 30	$0.85	$0.79	$1.64	$16.36	$19.64	9.07%
$17.00	Oct 30	$1.38	$0.30	$1.68	$15.32	$18.68	9.29%
$18.50	Oct 30	$0.69	$1.09	$1.78	$16.72	$20.28	9.85%
$16.50	Oct 30	$1.73	$0.16	$1.89	$14.61	$18.39	10.45%
$19.00	Oct 30	$0.53	$1.47	$2.00	$17.00	$21.00	11.06%
$19.50	Oct 30	$0.43	$2.05	$2.48	$17.02	$21.98	13.72%
$16.50	Nov 6	$2.01	$0.56	$2.57	$13.93	$19.07	14.21%
$17.00	Nov 6	$1.84	$0.78	$2.62	$14.38	$19.62	14.49%
$17.50	Nov 6	$1.53	$1.15	$2.68	$14.82	$20.18	14.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 1.94% of stock, avg 15.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$16.00	Oct 30	$0.28	$0.07	$0.35	$15.65	$20.85
$20.50	$16.50	Oct 30	$0.28	$0.16	$0.44	$16.06	$20.94
$20.00	$16.00	Oct 30	$0.38	$0.07	$0.45	$15.55	$20.45
$20.00	$16.50	Oct 30	$0.38	$0.16	$0.54	$15.96	$20.54
$20.50	$17.00	Oct 30	$0.28	$0.30	$0.58	$16.42	$21.08
$19.50	$16.00	Oct 30	$0.43	$0.07	$0.50	$15.50	$20.00
$20.00	$17.00	Oct 30	$0.38	$0.30	$0.68	$16.32	$20.68
$19.50	$16.50	Oct 30	$0.43	$0.16	$0.59	$15.91	$20.09
$19.50	$17.00	Oct 30	$0.43	$0.30	$0.73	$16.27	$20.23
$19.00	$16.00	Oct 30	$0.53	$0.07	$0.60	$15.40	$19.60

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. 46 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	20%	9.00
$17.00	$17.50	$18.00	Oct 30	$0.07	$0.43	21%	6.14
$17.50	$18.00	$18.50	Oct 30	$0.07	$0.43	19%	6.14
$18.50	$19.00	$19.50	Oct 30	$0.06	$0.44	14%	7.33
$19.00	$19.50	$20.00	Oct 30	$0.05	$0.45	10%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Oct 30	$0.05	$0.45	21%	9.00
$16.50	$17.00	$17.50	Oct 30	$0.08	$0.42	20%	5.25
$18.00	$18.50	$19.00	Oct 30	$0.08	$0.42	17%	5.25
$17.50	$18.00	$18.50	Nov 6	$0.06	$0.44	10%	7.33
$16.00	$16.50	$17.00	Nov 6	$0.08	$0.42	12%	5.25

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 $-0.08, 22 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$20.50	1:2	Oct 30	-$0.18	$0.32
$21.00	$21.50	1:2	Oct 30	-$0.16	$0.34
$18.50	$19.00	1:2	Oct 30	-$0.37	$0.13
$19.00	$19.50	1:2	Oct 30	-$0.33	$0.17
$19.50	$20.00	1:2	Oct 30	-$0.33	$0.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Oct 30	-$0.08	$0.42
$16.00	$15.50	1:2	Nov 6	-$0.12	$0.38
$18.00	$17.50	1:2	Oct 30	-$0.25	$0.25
$17.00	$16.00	1:2	Nov 13	-$0.37	$0.63
$18.00	$17.00	1:2	Nov 13	-$0.51	$0.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 8.52%, avg 6.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.50	Dec 4	$1.54	0.40	18.9%	8.52%	27.43%	6	--
$21.00	Dec 4	$1.67	0.42	16.1%	9.24%	25.39%	6	641
$20.00	Dec 4	$1.87	0.46	10.6%	10.34%	20.96%	--	63
$21.50	Nov 27	$1.34	0.40	18.9%	7.41%	26.33%	--	32
$21.00	Nov 27	$1.40	0.42	16.1%	7.74%	23.89%	--	587
$19.00	Dec 4	$2.10	0.51	5.1%	11.62%	16.70%	1	2
$20.00	Nov 27	$1.60	0.46	10.6%	8.85%	19.47%	3	171
$20.50	Nov 27	$1.35	0.44	13.4%	7.47%	20.85%	--	131
$21.00	Nov 20	$1.23	0.39	16.1%	6.80%	22.95%	27	460
$20.00	Nov 20	$1.50	0.43	10.6%	8.30%	18.92%	231	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 16,900

Total Puts 6,801

Put/Call Ratio 0.40

Net Difference 10,099

Prior's Put/Call Breakdown

Total Calls 43,431

Total Puts 10,149

Put/Call Ratio 0.23

Net Difference 33,282

Prior 7-Day Put/Call Summary

Total Calls 282,688

Total Puts 80,511

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