UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.05 -3.78%

(10/26 12:00) ◀

Monday, October 26, 2026 (1:00pm)

▶ (10/26 14:00)

◀ 10/26 13:00 ▶

Option Volume

Detail

ℹ

Current (10/26 1:00pm) 25,988

Calls: 18,659 (72%)

Puts: 7,329 (28%)

Prior (10/23) 58,827

Calls: 46,618 (79%)

Puts: 12,209 (21%)

Current vs Prior -55.82%

Calls: -59.97% (Calls)

Puts: -39.97% (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 -49.91%

Calls: -53.80%

Puts: -36.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 1:00pm) $5.34M

Calls: $3.51M (66%)

Puts: $1.83M (34%)

Prior (10/23) $7.84M

Calls: $5.48M (70%)

Puts: $2.36M (30%)

Current vs Prior -31.90%

Calls: -36.02%

Puts: -22.32%

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 -11.92%

Calls: -17.33%

Puts: +0.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 1:00pm) 0.39

Prior (10/23) 0.26

Current vs Prior +49.98%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg +50.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 1:00pm) 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 10.36% | 17.89%26.32% | 34.24%

Prior 3.33% | 14.60%29.42% | 36.67%

Current vs Prior +210.80% | +22.54%-10.55% | -6.62%

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

Current vs 7-Day Avg +46.05% | +29.80%+20.41% | +8.82%

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

Current vs 7-Day Eod +210.80% | +22.54%-9.58% | -7.18%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.49% | 21.47%

Calls: 13.75% | 13.89%

Puts: 25.23% | 29.05%

Prior 51.67% | 9.71%

Calls: 65.85% | 11.97%

Puts: 37.50% | 7.46%

Current vs Prior -62.28% | +121.11%

Prior 7-Day Avg 25.00% | 17.76%

Calls: 26.83% | 15.04%

Puts: 23.17% | 20.48%

Current vs 7-Day Avg -22.05% | +20.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($3.51M). Below-average activity with volume down 56% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (18,659 calls vs 7,329 puts). P/C ratio rising 50% - 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
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 1 of results (avg 6.9%, best 6.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 30	0.28	0.30	$0.29	6.9%	206	0.19	560

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.52, cheapest $0.47)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 30	0.49	0.58	$0.53	17.0%	860	0.36	1.3K
$21.00	Oct 30	0.28	0.30	$0.29	6.9%	206	0.19	560
$18.00	Oct 30	0.74	0.85	$0.80	13.7%	3.1K	0.53	3.6K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 30	0.44	0.50	$0.47	12.8%	248	0.36	323

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	2.90	4.30	$3.60	38.9%	--	1.00	42
$15.00	Oct 30	2.94	3.35	$3.15	13.0%	11	1.00	248
$15.50	Oct 30	2.39	2.88	$2.64	18.6%	11	1.00	4.9K
$14.50	Nov 6	3.25	4.30	$3.78	27.8%	--	0.94	44
$16.00	Oct 30	2.02	2.38	$2.20	16.4%	916	0.94	782

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Oct 30	3.30	4.10	$3.70	21.6%	--	0.83	10
$21.00	Oct 30	2.80	3.35	$3.08	17.9%	1	0.81	94
$20.50	Oct 30	2.47	2.95	$2.71	17.7%	2	0.76	7
$20.00	Oct 30	2.06	2.43	$2.25	16.4%	9	0.74	301
$19.50	Oct 30	1.64	2.27	$1.96	32.1%	41	0.68	91

Most actively traded options today. High liquidity = easy entry/exit. 83 active (total vol 14.2K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.74	0.85	$0.80	13.7%	3.1K	0.53	3.6K
$18.50	Oct 30	0.65	0.80	$0.73	20.5%	2.4K	0.45	2.5K
$20.00	Oct 30	0.32	0.41	$0.37	24.3%	1.4K	0.25	5.1K
$16.00	Oct 30	2.02	2.38	$2.20	16.4%	916	0.94	782
$19.00	Oct 30	0.49	0.58	$0.53	17.0%	860	0.36	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.67	0.86	$0.77	24.7%	735	0.47	3.7K
$17.00	Oct 30	0.22	0.29	$0.26	26.9%	387	0.25	706
$16.50	Oct 30	0.09	0.15	$0.12	50.0%	306	0.14	398
$16.00	Oct 30	0.02	0.06	$0.04	100.0%	283	0.06	4.2K
$17.50	Oct 30	0.44	0.50	$0.47	12.8%	248	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 13.3%, max 21.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Oct 30	Nov 27	152.0%	125.1%	21.5%	87	412
$19.50	Oct 30	Nov 27	133.9%	114.6%	16.8%	240	513
$21.50	Oct 30	Dec 4	157.0%	134.8%	16.5%	40	166
$21.00	Oct 30	Dec 4	152.0%	133.5%	13.9%	212	1.2K
$20.00	Oct 30	Dec 4	133.7%	133.4%	0.3%	1.4K	5.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Oct 30	Nov 27	152.0%	125.1%	21.5%	2	577
$19.50	Oct 30	Nov 27	133.9%	114.6%	16.8%	41	131
$21.00	Oct 30	Nov 20	152.0%	133.3%	14.1%	1	105
$19.00	Oct 30	Nov 27	120.3%	112.5%	7.0%	86	231
$20.00	Oct 30	Nov 20	133.7%	127.8%	4.6%	10	879

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 1.88, avg 1.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$17.00	Dec 4	$0.52	$0.98	$0.52	71%	1.88	$16.02
$18.00	$19.00	Dec 4	$0.27	$0.73	$0.27	55%	2.70	$18.27
$19.00	$20.00	Dec 4	$0.24	$0.76	$0.24	50%	3.17	$19.24
$17.00	$18.00	Dec 4	$0.35	$0.65	$0.35	60%	1.86	$17.35
$20.00	$21.00	Nov 20	$0.20	$0.80	$0.20	45%	4.00	$20.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Nov 6	$0.16	$0.34	$0.16	63%	2.12	$19.84
$20.00	$19.50	Oct 30	$0.29	$0.21	$0.29	74%	0.72	$19.71
$18.00	$17.50	Nov 6	$0.18	$0.32	$0.18	45%	1.78	$17.82
$19.00	$18.50	Nov 6	$0.25	$0.25	$0.25	54%	1.00	$18.75
$18.00	$17.50	Nov 20	$0.20	$0.30	$0.20	44%	1.50	$17.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 1.94, avg 0.93)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Nov 13	$0.29	$0.29	$0.21	54%	1.38	$19.79
$18.50	$19.00	Oct 30	$0.20	$0.20	$0.30	56%	0.67	$18.70
$19.50	$20.00	Nov 20	$0.23	$0.23	$0.27	52%	0.85	$19.73
$19.00	$19.50	Nov 6	$0.21	$0.21	$0.29	54%	0.72	$19.21
$19.50	$20.00	Oct 30	$0.12	$0.12	$0.38	68%	0.32	$19.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Nov 27	$0.66	$0.66	$0.34	64%	1.94	$16.34
$18.00	$17.00	Nov 13	$0.70	$0.70	$0.30	55%	2.33	$17.30
$17.00	$16.00	Nov 13	$0.55	$0.55	$0.45	64%	1.22	$16.45
$15.50	$15.00	Dec 4	$0.36	$0.36	$0.14	71%	2.57	$15.14
$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 $0.62, cheapest $0.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Oct 30	Nov 6	$0.55	133.9%	125.8%
$18.50	Oct 30	Nov 6	$0.65	122.0%	123.8%
$18.00	Oct 30	Nov 6	$0.64	101.5%	109.2%
$19.00	Oct 30	Nov 6	$0.72	120.3%	128.7%
$17.50	Oct 30	Nov 6	$0.55	92.9%	114.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Oct 30	Nov 6	$0.63	133.9%	125.8%
$18.50	Oct 30	Nov 6	$0.72	122.0%	123.8%
$18.00	Oct 30	Nov 6	$0.56	101.5%	109.2%
$19.00	Oct 30	Nov 6	$0.55	120.3%	128.7%
$17.50	Oct 30	Nov 6	$0.68	92.9%	114.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 8.70% of stock, avg 19.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Oct 30	$0.80	$0.77	$1.57	$16.43	$19.57	8.70%
$17.50	Oct 30	$1.11	$0.47	$1.58	$15.92	$19.08	8.75%
$17.00	Oct 30	$1.45	$0.26	$1.71	$15.29	$18.71	9.47%
$18.50	Oct 30	$0.73	$1.07	$1.80	$16.70	$20.30	9.97%
$16.50	Oct 30	$1.69	$0.12	$1.81	$14.69	$18.31	10.03%
$19.00	Oct 30	$0.53	$1.49	$2.02	$16.98	$21.02	11.19%
$19.50	Oct 30	$0.49	$1.96	$2.45	$17.05	$21.95	13.57%
$16.50	Nov 6	$2.11	$0.51	$2.62	$13.88	$19.12	14.52%
$17.00	Nov 6	$1.92	$0.74	$2.66	$14.34	$19.66	14.74%
$18.00	Nov 6	$1.44	$1.33	$2.77	$15.23	$20.77	15.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 2.27% of stock, avg 15.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.00	$16.00	Oct 30	$0.37	$0.04	$0.41	$15.59	$20.41
$20.50	$16.00	Oct 30	$0.38	$0.04	$0.42	$15.58	$20.92
$20.00	$16.50	Oct 30	$0.37	$0.12	$0.49	$16.01	$20.49
$20.50	$16.50	Oct 30	$0.38	$0.12	$0.50	$16.00	$21.00
$20.00	$17.00	Oct 30	$0.37	$0.26	$0.63	$16.37	$20.63
$20.50	$17.00	Oct 30	$0.38	$0.26	$0.64	$16.36	$21.14
$19.50	$16.00	Oct 30	$0.49	$0.04	$0.53	$15.47	$20.03
$19.50	$16.50	Oct 30	$0.49	$0.12	$0.61	$15.89	$20.11
$19.50	$17.00	Oct 30	$0.49	$0.26	$0.75	$16.25	$20.25
$19.00	$16.00	Oct 30	$0.53	$0.04	$0.57	$15.43	$19.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.08, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/17	20/20	Oct 30	$0.26	$0.24	44%	1.08	$16.74	$19.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$18.00	$19.00	Dec 4	$0.08	$0.92	10%	11.50
$20.50	$21.00	$21.50	Oct 30	$0.05	$0.45	7%	9.00
$17.00	$17.50	$18.00	Nov 13	$0.07	$0.43	9%	6.14
$16.00	$16.50	$17.00	Nov 20	$0.07	$0.43	8%	6.14
$17.00	$17.50	$18.00	Nov 20	$0.07	$0.43	7%	6.14

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	$0.06	$0.44	18%	7.33
$18.50	$19.00	$19.50	Oct 30	$0.05	$0.45	13%	9.00
$17.00	$17.50	$18.00	Oct 30	$0.09	$0.41	23%	4.56
$15.50	$16.00	$16.50	Oct 30	$0.06	$0.44	11%	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. 23 found (best net $-0.11, 23 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.50	$21.00	1:2	Oct 30	-$0.20	$0.30
$19.50	$20.00	1:2	Oct 30	-$0.25	$0.25
$18.50	$19.00	1:2	Oct 30	-$0.33	$0.17
$21.00	$21.50	1:2	Oct 30	-$0.21	$0.29
$17.50	$18.00	1:2	Oct 30	-$0.49	$0.01

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.00	1:2	Nov 13	-$0.11	$0.89
$17.50	$17.00	1:2	Oct 30	-$0.05	$0.45
$18.00	$17.50	1:2	Oct 30	-$0.17	$0.33
$16.00	$15.50	1:2	Nov 6	-$0.06	$0.44
$15.50	$15.00	1:2	Nov 6	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 8.53%, avg 6.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.50	Dec 4	$1.54	0.40	19.1%	8.53%	27.65%	6	--
$21.00	Dec 4	$1.67	0.42	16.3%	9.25%	25.60%	6	641
$20.00	Dec 4	$1.87	0.46	10.8%	10.36%	21.16%	--	63
$21.50	Nov 27	$1.34	0.40	19.1%	7.42%	26.54%	--	32
$21.00	Nov 27	$1.40	0.41	16.3%	7.76%	24.10%	--	587
$19.00	Dec 4	$2.10	0.50	5.3%	11.63%	16.90%	2	2
$20.00	Nov 27	$1.65	0.46	10.8%	9.14%	19.94%	3	171
$20.00	Nov 20	$1.55	0.45	10.8%	8.59%	19.39%	242	2.3K
$20.50	Nov 27	$1.35	0.44	13.6%	7.48%	21.05%	--	131
$21.00	Nov 20	$1.23	0.40	16.3%	6.81%	23.16%	27	460

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 18,659

Total Puts 7,329

Put/Call Ratio 0.39

Net Difference 11,330

Prior's Put/Call Breakdown

Total Calls 46,618

Total Puts 12,209

Put/Call Ratio 0.26

Net Difference 34,409

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