UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.32 -2.37%

(10/26 14:00) ◀

Monday, October 26, 2026 (3:00pm)

▶ (10/26 16:00)

◀ 10/26 15:00 ▶

Option Volume

Detail

ℹ

Current (10/26 3:00pm) 30,830

Calls: 20,662 (67%)

Puts: 10,168 (33%)

Prior (10/23) 73,754

Calls: 56,873 (77%)

Puts: 16,881 (23%)

Current vs Prior -58.20%

Calls: -63.67% (Calls)

Puts: -39.77% (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 -40.58%

Calls: -48.84%

Puts: -11.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 3:00pm) $6.25M

Calls: $3.80M (61%)

Puts: $2.46M (39%)

Prior (10/23) $8.98M

Calls: $6.00M (67%)

Puts: $2.98M (33%)

Current vs Prior -30.36%

Calls: -36.74%

Puts: -17.47%

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 +3.19%

Calls: -10.48%

Puts: +35.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 3:00pm) 0.49

Prior (10/23) 0.30

Current vs Prior +65.79%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg +88.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 3:00pm) 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 10.86% | 18.12%25.16% | 34.17%

Prior 3.33% | 14.60%29.42% | 36.67%

Current vs Prior +225.87% | +24.10%-14.46% | -6.81%

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

Current vs 7-Day Avg +53.13% | +31.45%+15.14% | +8.61%

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

Current vs 7-Day Eod +225.87% | +24.10%-13.54% | -7.36%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.87% | 20.65%

Calls: 7.29% | 13.46%

Puts: 18.45% | 27.84%

Prior 51.67% | 9.71%

Calls: 65.85% | 11.97%

Puts: 37.50% | 7.46%

Current vs Prior -75.09% | +112.67%

Prior 7-Day Avg 25.00% | 17.76%

Calls: 26.83% | 15.04%

Puts: 23.17% | 20.48%

Current vs 7-Day Avg -48.53% | +16.29%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($3.80M). Below-average activity with volume down 58% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (20,662 calls vs 10,168 puts). P/C ratio rising 66% - 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
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 3 of results (avg 6.7%, best 5.4%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Oct 30	0.72	0.76	$0.74	5.4%	2.5K	0.47	2.5K
$18.00	Oct 30	0.92	0.99	$0.96	7.3%	3.3K	0.56	3.6K
$16.00	Nov 6	2.50	2.69	$2.60	7.3%	37	0.82	1.1K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.61, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Oct 30	0.23	0.27	$0.25	16.0%	38	0.17	166
$19.50	Oct 30	0.43	0.52	$0.48	18.8%	243	0.32	509
$20.00	Oct 30	0.38	0.43	$0.41	12.2%	1.5K	0.27	5.1K
$18.50	Oct 30	0.72	0.76	$0.74	5.4%	2.5K	0.47	2.5K
$18.00	Oct 30	0.92	0.99	$0.96	7.3%	3.3K	0.56	3.6K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 30	0.18	0.21	$0.20	15.0%	490	0.22	706
$17.50	Oct 30	0.36	0.43	$0.40	17.5%	382	0.33	323
$18.00	Oct 30	0.61	0.71	$0.66	15.2%	778	0.44	3.7K
$17.00	Nov 6	0.61	0.74	$0.68	19.1%	43	0.32	30

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 30	2.81	3.45	$3.13	20.4%	12	1.00	248
$15.50	Oct 30	2.39	2.94	$2.67	20.6%	14	1.00	4.9K
$16.00	Oct 30	2.03	2.45	$2.24	18.8%	936	0.99	782
$15.00	Nov 6	3.15	3.60	$3.38	13.3%	5	0.97	143
$16.50	Oct 30	1.64	2.02	$1.83	20.8%	314	0.92	617

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Oct 30	3.20	4.00	$3.60	22.2%	--	0.82	10
$21.00	Oct 30	2.90	3.35	$3.13	14.4%	101	0.80	94
$20.50	Oct 30	2.29	2.88	$2.59	22.8%	2	0.77	7
$20.00	Oct 30	1.97	2.34	$2.15	17.2%	17	0.72	301
$19.50	Oct 30	1.59	1.91	$1.75	18.3%	42	0.67	91

Most actively traded options today. High liquidity = easy entry/exit. 88 active (total vol 15.8K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.92	0.99	$0.96	7.3%	3.3K	0.56	3.6K
$18.50	Oct 30	0.72	0.76	$0.74	5.4%	2.5K	0.47	2.5K
$20.00	Oct 30	0.38	0.43	$0.41	12.2%	1.5K	0.27	5.1K
$16.00	Oct 30	2.03	2.45	$2.24	18.8%	936	0.99	782
$19.00	Oct 30	0.48	0.71	$0.60	38.3%	897	0.39	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.61	0.71	$0.66	15.2%	778	0.44	3.7K
$17.00	Oct 30	0.18	0.21	$0.20	15.0%	490	0.22	706
$17.50	Oct 30	0.36	0.43	$0.40	17.5%	382	0.33	323
$16.50	Oct 30	0.09	0.11	$0.10	20.0%	376	0.12	398
$16.00	Oct 30	0.04	0.05	$0.05	20.0%	303	0.06	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. 11 strikes (avg 8.7%, max 20.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Oct 30	Dec 4	153.7%	127.7%	20.3%	44	166
$21.00	Oct 30	Dec 4	148.2%	126.4%	17.2%	233	1.2K
$20.00	Oct 30	Dec 4	134.2%	121.2%	10.7%	1.5K	5.1K
$19.50	Oct 30	Nov 27	125.7%	118.1%	6.5%	245	513
$20.50	Oct 30	Nov 27	136.4%	128.4%	6.2%	114	412

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Oct 30	Nov 20	148.2%	129.9%	14.0%	101	105
$19.50	Oct 30	Nov 27	125.7%	118.1%	6.5%	42	131
$20.00	Oct 30	Nov 20	134.2%	126.0%	6.5%	25	879
$20.50	Oct 30	Nov 27	136.4%	128.4%	6.2%	2	577
$19.00	Oct 30	Nov 27	120.7%	119.3%	1.2%	87	231

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 1.88, avg 1.74)

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	72%	1.88	$16.02
$18.00	$19.00	Dec 4	$0.27	$0.73	$0.27	58%	2.70	$18.27
$20.00	$21.00	Dec 4	$0.18	$0.82	$0.18	46%	4.56	$20.18
$17.00	$18.00	Dec 4	$0.35	$0.65	$0.35	63%	1.86	$17.35
$15.00	$16.00	Nov 20	$0.55	$0.45	$0.55	81%	0.82	$15.55

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	62%	1.27	$19.78
$18.00	$17.50	Nov 27	$0.15	$0.35	$0.15	43%	2.33	$17.85
$19.00	$18.50	Nov 6	$0.22	$0.28	$0.22	54%	1.27	$18.78
$18.00	$17.50	Nov 20	$0.22	$0.28	$0.22	43%	1.27	$17.78
$17.00	$16.50	Nov 6	$0.16	$0.34	$0.16	32%	2.12	$16.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 1.86, avg 0.90)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Nov 13	$0.37	$0.37	$0.13	54%	2.85	$19.87
$20.50	$21.00	Nov 6	$0.22	$0.22	$0.28	66%	0.79	$20.72
$19.50	$20.00	Nov 20	$0.25	$0.25	$0.25	52%	1.00	$19.75
$19.50	$20.00	Nov 6	$0.17	$0.17	$0.33	58%	0.52	$19.67
$20.50	$21.00	Nov 27	$0.18	$0.18	$0.32	57%	0.56	$20.68

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 20	$0.59	$0.59	$0.41	65%	1.44	$16.41
$17.00	$16.00	Nov 13	$0.54	$0.54	$0.46	65%	1.17	$16.46
$15.50	$15.00	Dec 4	$0.36	$0.36	$0.14	73%	2.57	$15.14
$15.50	$15.00	Nov 20	$0.30	$0.30	$0.20	76%	1.50	$15.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.64, cheapest $0.58)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Oct 30	Nov 6	$0.60	120.7%	125.2%
$19.50	Oct 30	Nov 6	$0.64	125.7%	132.9%
$17.50	Oct 30	Nov 6	$0.57	92.3%	101.6%
$18.00	Oct 30	Nov 6	$0.60	99.0%	108.7%
$18.50	Oct 30	Nov 6	$0.63	112.6%	123.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Oct 30	Nov 6	$0.58	120.7%	125.2%
$19.50	Oct 30	Nov 6	$0.79	125.7%	132.9%
$17.50	Oct 30	Nov 6	$0.58	92.3%	101.6%
$18.00	Oct 30	Nov 6	$0.66	99.0%	108.7%
$18.50	Oct 30	Nov 6	$0.73	112.6%	123.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 8.35% of stock, avg 19.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Oct 30	$1.13	$0.40	$1.53	$15.97	$19.03	8.35%
$17.00	Oct 30	$1.41	$0.20	$1.61	$15.39	$18.61	8.79%
$18.00	Oct 30	$0.96	$0.66	$1.62	$16.38	$19.62	8.84%
$18.50	Oct 30	$0.74	$1.03	$1.77	$16.73	$20.27	9.66%
$16.50	Oct 30	$1.83	$0.10	$1.93	$14.57	$18.43	10.53%
$19.00	Oct 30	$0.60	$1.40	$2.00	$17.00	$21.00	10.92%
$19.50	Oct 30	$0.48	$1.75	$2.23	$17.27	$21.73	12.17%
$20.00	Oct 30	$0.41	$2.15	$2.56	$17.44	$22.56	13.97%
$17.00	Nov 6	$1.92	$0.68	$2.60	$14.40	$19.60	14.19%
$16.50	Nov 6	$2.16	$0.52	$2.68	$13.82	$19.18	14.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 2.02% of stock, avg 14.97%)

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	$0.10	$0.42	$16.08	$20.92
$20.50	$17.00	Oct 30	$0.32	$0.20	$0.52	$16.48	$21.02
$20.00	$16.00	Oct 30	$0.41	$0.05	$0.46	$15.54	$20.46
$20.00	$16.50	Oct 30	$0.41	$0.10	$0.51	$15.99	$20.51
$20.00	$17.00	Oct 30	$0.41	$0.20	$0.61	$16.39	$20.61
$19.50	$16.00	Oct 30	$0.48	$0.05	$0.53	$15.47	$20.03
$19.50	$16.50	Oct 30	$0.48	$0.10	$0.58	$15.92	$20.08
$19.50	$17.00	Oct 30	$0.48	$0.20	$0.68	$16.32	$20.18
$20.50	$17.50	Oct 30	$0.32	$0.40	$0.72	$16.78	$21.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 2.85, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	20/21	Nov 6	$0.37	$0.13	46%	2.85	$15.63	$20.87
15/16	20/21	Nov 6	$0.33	$0.17	52%	1.94	$15.17	$20.83
16/16	20/21	Nov 6	$0.37	$0.13	40%	2.85	$16.13	$20.87
16/17	20/21	Nov 6	$0.38	$0.12	34%	3.17	$16.62	$20.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Oct 30	$0.05	$0.45	12%	9.00
$17.00	$18.00	$19.00	Dec 4	$0.08	$0.92	11%	11.50
$18.00	$18.50	$19.00	Oct 30	$0.08	$0.42	18%	5.25
$17.00	$17.50	$18.00	Oct 30	$0.11	$0.39	24%	3.55
$17.00	$17.50	$18.00	Nov 6	$0.08	$0.42	13%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Oct 30	$0.06	$0.44	22%	7.33
$16.50	$17.00	$17.50	Oct 30	$0.10	$0.40	20%	4.00
$17.50	$18.00	$18.50	Oct 30	$0.11	$0.39	20%	3.55
$15.00	$15.50	$16.00	Nov 27	$0.07	$0.43	7%	6.14
$17.50	$18.00	$18.50	Nov 6	$0.10	$0.40	11%	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. 19 found (best net $-0.12, 19 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$20.50	1:2	Oct 30	-$0.23	$0.27
$21.00	$21.50	1:2	Oct 30	-$0.20	$0.30
$19.00	$19.50	1:2	Oct 30	-$0.36	$0.14
$20.50	$21.00	1:2	Oct 30	-$0.28	$0.22
$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	-$0.12	$0.88
$18.00	$17.50	1:2	Oct 30	-$0.14	$0.36
$16.00	$15.50	1:2	Nov 6	-$0.07	$0.43
$17.00	$16.00	1:2	Nov 20	-$0.33	$0.67
$18.50	$18.00	1:2	Oct 30	-$0.29	$0.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 8.41%, avg 6.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.50	Dec 4	$1.54	0.41	17.4%	8.41%	25.76%	6	--
$21.00	Dec 4	$1.68	0.43	14.6%	9.17%	23.80%	8	641
$20.00	Dec 4	$1.87	0.47	9.2%	10.21%	19.38%	--	63
$21.50	Nov 27	$1.34	0.39	17.4%	7.31%	24.67%	--	32
$21.00	Nov 27	$1.42	0.40	14.6%	7.75%	22.38%	--	587
$19.00	Dec 4	$2.10	0.52	3.7%	11.46%	15.17%	2	2
$20.00	Nov 27	$1.66	0.45	9.2%	9.06%	18.23%	6	171
$21.00	Nov 20	$1.26	0.40	14.6%	6.88%	21.51%	28	460
$20.00	Nov 20	$1.56	0.45	9.2%	8.52%	17.69%	249	2.3K
$20.50	Nov 27	$1.35	0.43	11.9%	7.37%	19.27%	--	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 20,662

Total Puts 10,168

Put/Call Ratio 0.49

Net Difference 10,494

Prior's Put/Call Breakdown

Total Calls 56,873

Total Puts 16,881

Put/Call Ratio 0.30

Net Difference 39,992

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