UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.06 -3.73%

(10/26 13:00) ◀

Monday, October 26, 2026 (2:00pm)

▶ (10/26 15:00)

◀ 10/26 14:00 ▶

Option Volume

Detail

ℹ

Current (10/26 2:00pm) 27,753

Calls: 19,846 (72%)

Puts: 7,907 (28%)

Prior (10/23) 67,534

Calls: 52,859 (78%)

Puts: 14,675 (22%)

Current vs Prior -58.91%

Calls: -62.45% (Calls)

Puts: -46.12% (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 -46.51%

Calls: -50.86%

Puts: -31.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 2:00pm) $5.52M

Calls: $3.62M (66%)

Puts: $1.90M (34%)

Prior (10/23) $8.57M

Calls: $5.87M (68%)

Puts: $2.71M (32%)

Current vs Prior -35.56%

Calls: -38.31%

Puts: -29.61%

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 -8.85%

Calls: -14.68%

Puts: +4.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 2:00pm) 0.40

Prior (10/23) 0.28

Current vs Prior +43.51%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg +52.86%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 2:00pm) 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 10.80% | 17.88%25.58% | 34.61%

Prior 3.33% | 14.60%29.42% | 36.67%

Current vs Prior +223.92% | +22.47%-13.04% | -5.62%

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

Current vs 7-Day Avg +52.21% | +29.73%+17.05% | +10.00%

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

Current vs 7-Day Eod +223.92% | +22.47%-12.11% | -6.18%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.47% | 21.47%

Calls: 10.98% | 13.89%

Puts: 7.96% | 29.05%

Prior 51.67% | 9.71%

Calls: 65.85% | 11.97%

Puts: 37.50% | 7.46%

Current vs Prior -81.67% | +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 -62.13% | +20.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($3.62M). Below-average activity with volume down 59% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (19,846 calls vs 7,907 puts). P/C ratio rising 44% - 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
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 3 of results (avg 7.3%, best 4.7%)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 30	3.10	3.25	$3.18	4.7%	101	0.81	94
$18.50	Oct 30	1.08	1.17	$1.13	8.0%	108	0.55	513
$21.00	Nov 20	4.15	4.55	$4.35	9.2%	--	0.60	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.70, cheapest $0.49)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.77	0.86	$0.82	11.0%	3.2K	0.53	3.6K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 30	0.45	0.53	$0.49	16.3%	358	0.36	323
$18.00	Oct 30	0.69	0.80	$0.75	14.7%	760	0.47	3.7K
$17.00	Nov 6	0.68	0.83	$0.76	19.7%	42	0.33	30

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.68, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Oct 30	3.00	3.95	$3.48	27.3%	--	0.99	42
$15.00	Oct 30	2.81	3.35	$3.08	17.5%	12	0.98	248
$15.50	Oct 30	2.39	2.75	$2.57	14.0%	11	0.97	4.9K
$14.50	Nov 6	3.40	4.15	$3.78	19.8%	--	0.94	44
$16.00	Oct 30	2.01	2.25	$2.13	11.3%	916	0.93	782

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Oct 30	3.40	4.00	$3.70	16.2%	--	0.83	10
$21.00	Oct 30	3.10	3.25	$3.18	4.7%	101	0.81	94
$20.50	Oct 30	2.49	2.88	$2.69	14.5%	2	0.78	7
$20.00	Oct 30	2.08	2.49	$2.29	17.9%	9	0.73	301
$19.50	Oct 30	1.65	2.27	$1.96	31.6%	41	0.70	91

Most actively traded options today. High liquidity = easy entry/exit. 86 active (total vol 15.3K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.77	0.86	$0.82	11.0%	3.2K	0.53	3.6K
$18.50	Oct 30	0.62	0.76	$0.69	20.3%	2.5K	0.45	2.5K
$20.00	Oct 30	0.35	0.43	$0.39	20.5%	1.5K	0.26	5.1K
$16.00	Oct 30	2.01	2.25	$2.13	11.3%	916	0.93	782
$19.00	Oct 30	0.48	0.64	$0.56	28.6%	878	0.37	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.69	0.80	$0.75	14.7%	760	0.47	3.7K
$17.00	Oct 30	0.23	0.29	$0.26	23.1%	474	0.25	706
$16.50	Oct 30	0.09	0.14	$0.12	41.7%	371	0.14	398
$17.50	Oct 30	0.45	0.53	$0.49	16.3%	358	0.36	323
$16.00	Oct 30	0.04	0.06	$0.05	40.0%	293	0.07	4.2K

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 10.0%, max 15.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Oct 30	Dec 4	155.4%	134.8%	15.2%	40	166
$20.50	Oct 30	Nov 27	140.8%	125.4%	12.3%	113	412
$21.00	Oct 30	Dec 4	147.5%	133.7%	10.3%	222	1.2K
$19.50	Oct 30	Nov 27	125.3%	114.9%	9.1%	244	513
$20.00	Oct 30	Dec 4	136.8%	129.1%	6.0%	1.5K	5.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Oct 30	Nov 27	140.8%	125.4%	12.3%	2	577
$21.00	Oct 30	Nov 20	147.5%	131.5%	12.2%	101	105
$19.00	Oct 30	Nov 27	122.4%	112.8%	8.5%	86	231
$19.50	Oct 30	Nov 27	123.8%	114.9%	7.8%	41	131
$20.00	Oct 30	Nov 20	136.8%	128.3%	6.6%	10	879

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 1.88, avg 1.68)

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
$20.00	$21.00	Dec 4	$0.18	$0.82	$0.18	45%	4.56	$20.18
$17.00	$18.00	Dec 4	$0.35	$0.65	$0.35	60%	1.86	$17.35
$15.00	$16.00	Nov 20	$0.57	$0.43	$0.57	80%	0.75	$15.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Nov 6	$0.22	$0.28	$0.22	63%	1.27	$19.78
$19.00	$18.50	Nov 6	$0.19	$0.31	$0.19	55%	1.63	$18.81
$18.00	$17.50	Nov 27	$0.15	$0.35	$0.15	43%	2.33	$17.85
$20.00	$19.50	Oct 30	$0.33	$0.17	$0.33	73%	0.52	$19.67
$19.00	$18.50	Oct 30	$0.31	$0.19	$0.31	63%	0.61	$18.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 1.86, avg 0.85)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Nov 20	$0.24	$0.24	$0.26	52%	0.92	$19.74
$20.50	$21.00	Nov 27	$0.18	$0.18	$0.32	56%	0.56	$20.68
$18.50	$19.00	Nov 6	$0.20	$0.20	$0.30	50%	0.67	$18.70
$20.50	$21.00	Nov 6	$0.12	$0.12	$0.38	66%	0.32	$20.62
$19.00	$19.50	Oct 30	$0.12	$0.12	$0.38	63%	0.32	$19.12

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
$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
$18.00	$17.00	Nov 13	$0.60	$0.60	$0.40	55%	1.50	$17.40
$15.50	$15.00	Nov 20	$0.30	$0.30	$0.20	75%	1.50	$15.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.59, cheapest $0.52)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Oct 30	Nov 6	$0.52	125.3%	119.9%
$19.00	Oct 30	Nov 6	$0.56	122.4%	118.5%
$18.50	Oct 30	Nov 6	$0.63	115.6%	118.9%
$18.00	Oct 30	Nov 6	$0.62	101.9%	109.4%
$17.50	Oct 30	Nov 6	$0.59	98.2%	109.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Oct 30	Nov 6	$0.58	123.8%	119.9%
$19.00	Oct 30	Nov 6	$0.54	122.4%	118.5%
$18.50	Oct 30	Nov 6	$0.66	114.3%	118.9%
$18.00	Oct 30	Nov 6	$0.58	101.9%	109.4%
$17.50	Oct 30	Nov 6	$0.59	98.2%	109.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 8.69% of stock, avg 19.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Oct 30	$0.82	$0.75	$1.57	$16.43	$19.57	8.69%
$17.50	Oct 30	$1.10	$0.49	$1.59	$15.91	$19.09	8.80%
$17.00	Oct 30	$1.41	$0.26	$1.67	$15.33	$18.67	9.25%
$18.50	Oct 30	$0.69	$1.13	$1.82	$16.68	$20.32	10.08%
$16.50	Oct 30	$1.80	$0.12	$1.92	$14.58	$18.42	10.63%
$19.00	Oct 30	$0.56	$1.44	$2.00	$17.00	$21.00	11.07%
$19.50	Oct 30	$0.44	$1.96	$2.40	$17.10	$21.90	13.29%
$16.50	Nov 6	$2.06	$0.53	$2.59	$13.91	$19.09	14.34%
$17.00	Nov 6	$1.88	$0.76	$2.64	$14.36	$19.64	14.62%
$17.50	Nov 6	$1.69	$1.08	$2.77	$14.73	$20.27	15.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 2.05% of stock, avg 15.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$16.00	Oct 30	$0.32	$0.05	$0.37	$15.63	$20.87
$20.50	$16.50	Oct 30	$0.32	$0.12	$0.44	$16.06	$20.94
$20.00	$16.00	Oct 30	$0.39	$0.05	$0.44	$15.56	$20.44
$20.00	$16.50	Oct 30	$0.39	$0.12	$0.51	$15.99	$20.51
$20.50	$17.00	Oct 30	$0.32	$0.26	$0.58	$16.42	$21.08
$19.50	$16.00	Oct 30	$0.44	$0.05	$0.49	$15.51	$19.99
$20.00	$17.00	Oct 30	$0.39	$0.26	$0.65	$16.35	$20.65
$19.50	$16.50	Oct 30	$0.44	$0.12	$0.56	$15.94	$20.06
$19.50	$17.00	Oct 30	$0.44	$0.26	$0.70	$16.30	$20.20
$19.00	$16.00	Oct 30	$0.56	$0.05	$0.61	$15.39	$19.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 2.33, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/17	20/21	Nov 6	$0.35	$0.15	33%	2.33	$16.65	$20.85
16/16	20/21	Nov 6	$0.27	$0.23	45%	1.17	$15.73	$20.77
15/16	20/21	Nov 6	$0.23	$0.27	51%	0.85	$15.27	$20.73
16/16	20/21	Nov 6	$0.28	$0.22	39%	1.27	$16.22	$20.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 30	$0.08	$0.42	22%	5.25
$15.50	$16.00	$16.50	Nov 6	$0.05	$0.45	12%	9.00
$17.00	$18.00	$19.00	Dec 4	$0.08	$0.92	10%	11.50
$19.00	$19.50	$20.00	Oct 30	$0.07	$0.43	11%	6.14
$17.50	$18.00	$18.50	Nov 13	$0.07	$0.43	8%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$17.00	$18.00	Nov 13	$0.05	$0.95	19%	19.00
$16.00	$16.50	$17.00	Oct 30	$0.07	$0.43	18%	6.14
$16.50	$17.00	$17.50	Oct 30	$0.09	$0.41	22%	4.56
$16.00	$16.50	$17.00	Nov 6	$0.07	$0.43	13%	6.14
$14.50	$15.00	$15.50	Nov 6	$0.07	$0.43	8%	6.14

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 $-0.11, 20 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.50	$21.00	1:2	Oct 30	-$0.22	$0.28
$21.00	$21.50	1:2	Oct 30	-$0.21	$0.29
$20.00	$20.50	1:2	Oct 30	-$0.25	$0.25
$19.00	$19.50	1:2	Oct 30	-$0.32	$0.18
$19.50	$20.00	1:2	Oct 30	-$0.34	$0.16

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.00	1:2	Nov 13	-$0.11	$0.89
$16.00	$15.50	1:2	Nov 6	-$0.07	$0.43
$18.00	$17.50	1:2	Oct 30	-$0.23	$0.27
$16.50	$16.00	1:2	Nov 6	-$0.21	$0.29
$18.50	$18.00	1:2	Oct 30	-$0.37	$0.13

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 6.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.50	Dec 4	$1.54	0.40	19.1%	8.53%	27.57%	6	--
$21.00	Dec 4	$1.68	0.42	16.3%	9.30%	25.58%	8	641
$20.00	Dec 4	$1.87	0.45	10.7%	10.35%	21.10%	--	63
$21.50	Nov 27	$1.34	0.40	19.1%	7.42%	26.47%	--	32
$21.00	Nov 27	$1.42	0.41	16.3%	7.86%	24.14%	--	587
$19.00	Dec 4	$2.10	0.50	5.2%	11.63%	16.83%	2	2
$20.00	Nov 27	$1.66	0.46	10.7%	9.19%	19.93%	3	171
$21.00	Nov 20	$1.26	0.40	16.3%	6.98%	23.26%	28	460
$20.00	Nov 20	$1.56	0.45	10.7%	8.64%	19.38%	242	2.3K
$20.50	Nov 27	$1.35	0.44	13.5%	7.48%	20.99%	--	131

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 19,846

Total Puts 7,907

Put/Call Ratio 0.40

Net Difference 11,939

Prior's Put/Call Breakdown

Total Calls 52,859

Total Puts 14,675

Put/Call Ratio 0.28

Net Difference 38,184

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