UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.09 -3.57%

$18.14 (+0.28%)🌙

as of 10/26 04:00 PM

(10/26 15:00) ◀

Monday, October 26, 2026 (4:00pm)

▶ (10/26 18:08)

◀ 10/26 16:00 ▶

Option Volume

Detail

ℹ

Current (10/26 4:00pm) 34,863

Calls: 22,716 (65%)

Puts: 12,147 (35%)

Prior (10/23) 73,754

Calls: 56,873 (77%)

Puts: 16,881 (23%)

Current vs Prior -52.73%

Calls: -60.06% (Calls)

Puts: -28.04% (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 -32.81%

Calls: -43.75%

Puts: +5.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 4:00pm) $6.70M

Calls: $3.87M (58%)

Puts: $2.83M (42%)

Prior (10/23) $8.98M

Calls: $6.00M (67%)

Puts: $2.98M (33%)

Current vs Prior -25.34%

Calls: -35.51%

Puts: -4.81%

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 +10.63%

Calls: -8.73%

Puts: +55.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 4:00pm) 0.53

Prior (10/23) 0.30

Current vs Prior +80.15%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg +105.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 4:00pm) 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 10.39% | 18.24%25.43% | 34.22%

Prior 3.33% | 14.60%29.42% | 36.67%

Current vs Prior +211.77% | +24.92%-13.56% | -6.68%

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

Current vs 7-Day Avg +46.50% | +32.32%+16.35% | +8.76%

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

Current vs 7-Day Eod +211.77% | +24.92%-12.63% | -7.24%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.50% | 21.42%

Calls: 9.41% | 14.84%

Puts: 13.59% | 28.00%

Prior 51.67% | 9.71%

Calls: 65.85% | 11.97%

Puts: 37.50% | 7.46%

Current vs Prior -77.74% | +120.60%

Prior 7-Day Avg 25.00% | 17.76%

Calls: 26.83% | 15.04%

Puts: 23.17% | 20.48%

Current vs 7-Day Avg -54.01% | +20.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 53% vs prior. Bullish P/C ratio of 0.53. P/C ratio rising 80% - 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
16:00	BULLISH	BULLISH	BULLISH
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 4 of results (avg 9.2%, best 7.3%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 20	2.49	2.68	$2.59	7.3%	29	0.64	1.0K
$18.00	Oct 30	0.81	0.89	$0.85	9.4%	3.4K	0.55	3.6K
$18.00	Nov 20	2.10	2.32	$2.21	10.0%	28	0.57	1.4K
$19.00	Nov 20	1.80	1.99	$1.90	10.0%	40	0.50	1.1K

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 $0.59, cheapest $0.43)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 30	0.49	0.55	$0.52	11.5%	919	0.37	1.3K
$20.00	Oct 30	0.35	0.41	$0.38	15.8%	1.7K	0.27	5.1K
$21.00	Oct 30	0.25	0.30	$0.28	17.9%	508	0.19	560
$18.50	Oct 30	0.64	0.72	$0.68	11.8%	2.8K	0.46	2.5K
$18.00	Oct 30	0.81	0.89	$0.85	9.4%	3.4K	0.55	3.6K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 30	0.40	0.46	$0.43	14.0%	437	0.34	323
$18.00	Oct 30	0.65	0.74	$0.70	12.9%	806	0.45	3.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.69, 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	2.99	3.35	$3.17	11.4%	13	0.99	248
$15.50	Oct 30	2.42	3.05	$2.74	23.0%	14	0.97	4.9K
$14.50	Nov 6	3.40	4.15	$3.78	19.8%	--	0.96	44
$16.00	Oct 30	1.95	2.51	$2.23	25.1%	942	0.94	782

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Oct 30	3.20	4.65	$3.93	36.9%	--	0.82	10
$21.00	Oct 30	2.98	3.35	$3.17	11.7%	172	0.81	94
$20.50	Oct 30	2.23	3.30	$2.76	38.8%	2	0.81	7
$20.00	Oct 30	1.89	2.54	$2.22	29.3%	27	0.74	301
$19.50	Oct 30	1.60	2.11	$1.86	27.4%	42	0.70	91

Most actively traded options today. High liquidity = easy entry/exit. 98 active (total vol 17.3K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.81	0.89	$0.85	9.4%	3.4K	0.55	3.6K
$18.50	Oct 30	0.64	0.72	$0.68	11.8%	2.8K	0.46	2.5K
$20.00	Oct 30	0.35	0.41	$0.38	15.8%	1.7K	0.27	5.1K
$16.00	Oct 30	1.95	2.51	$2.23	25.1%	942	0.94	782
$19.00	Oct 30	0.49	0.55	$0.52	11.5%	919	0.37	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.65	0.74	$0.70	12.9%	806	0.45	3.7K
$17.00	Oct 30	0.20	0.25	$0.23	21.7%	571	0.23	706
$17.50	Oct 30	0.40	0.46	$0.43	14.0%	437	0.34	323
$16.50	Oct 30	0.05	0.12	$0.09	77.8%	394	0.11	398
$16.00	Oct 30	0.03	0.05	$0.04	50.0%	360	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. 8 strikes (avg 8.0%, max 19.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Oct 30	Dec 4	165.2%	137.7%	19.9%	47	166
$19.50	Oct 30	Nov 27	121.9%	112.7%	8.2%	269	513
$21.00	Oct 30	Dec 4	146.9%	136.7%	7.4%	516	1.2K
$18.50	Oct 30	Nov 27	110.4%	109.1%	1.2%	2.8K	3.3K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Oct 30	Nov 20	146.9%	132.7%	10.7%	172	105
$19.50	Oct 30	Nov 27	121.9%	112.7%	8.2%	42	131
$20.00	Oct 30	Nov 20	133.0%	124.8%	6.6%	35	879
$19.00	Oct 30	Nov 27	113.6%	111.7%	1.7%	93	231

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 1.50, avg 1.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$17.00	Dec 4	$0.60	$0.90	$0.60	73%	1.50	$16.10
$18.00	$19.00	Dec 4	$0.14	$0.86	$0.14	54%	6.14	$18.14
$20.00	$21.00	Nov 20	$0.15	$0.85	$0.15	45%	5.67	$20.15
$20.00	$21.00	Dec 4	$0.22	$0.78	$0.22	45%	3.55	$20.22
$17.00	$18.00	Dec 4	$0.37	$0.63	$0.37	60%	1.70	$17.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Nov 6	$0.17	$0.33	$0.17	63%	1.94	$19.83
$19.00	$18.50	Nov 27	$0.11	$0.39	$0.11	49%	3.55	$18.89
$18.00	$17.50	Nov 20	$0.15	$0.35	$0.15	43%	2.33	$17.85
$18.00	$17.50	Nov 27	$0.15	$0.35	$0.15	43%	2.33	$17.85
$19.00	$18.50	Nov 6	$0.25	$0.25	$0.25	55%	1.00	$18.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 found (best R:R 1.78, avg 0.84)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Nov 6	$0.21	$0.21	$0.29	64%	0.72	$20.71
$19.50	$20.00	Nov 20	$0.27	$0.27	$0.23	52%	1.17	$19.77
$19.50	$20.00	Nov 13	$0.25	$0.25	$0.25	54%	1.00	$19.75
$21.00	$21.50	Nov 27	$0.23	$0.23	$0.27	58%	0.85	$21.23
$20.00	$20.50	Oct 30	$0.12	$0.12	$0.38	73%	0.32	$20.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Nov 13	$0.64	$0.64	$0.36	65%	1.78	$16.36
$17.00	$16.00	Nov 27	$0.65	$0.65	$0.35	64%	1.86	$16.35
$17.50	$17.00	Nov 20	$0.38	$0.38	$0.12	60%	3.17	$17.12
$16.50	$16.00	Nov 20	$0.32	$0.32	$0.18	68%	1.78	$16.18
$17.00	$16.50	Nov 20	$0.31	$0.31	$0.19	64%	1.63	$16.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.61, cheapest $0.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Oct 30	Nov 6	$0.60	121.9%	121.2%
$19.00	Oct 30	Nov 6	$0.59	113.6%	112.9%
$18.50	Oct 30	Nov 6	$0.60	110.4%	110.7%
$18.00	Oct 30	Nov 6	$0.70	101.4%	111.6%
$17.50	Oct 30	Nov 6	$0.47	94.9%	106.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Oct 30	Nov 6	$0.72	121.9%	121.2%
$19.00	Oct 30	Nov 6	$0.60	113.6%	112.9%
$18.50	Oct 30	Nov 6	$0.72	110.4%	110.7%
$18.00	Oct 30	Nov 6	$0.59	101.4%	111.6%
$17.50	Oct 30	Nov 6	$0.55	94.9%	106.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 8.57% of stock, avg 19.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Oct 30	$0.85	$0.70	$1.55	$16.45	$19.55	8.57%
$17.50	Oct 30	$1.13	$0.43	$1.56	$15.94	$19.06	8.62%
$17.00	Oct 30	$1.43	$0.23	$1.66	$15.34	$18.66	9.18%
$18.50	Oct 30	$0.68	$1.03	$1.71	$16.79	$20.21	9.45%
$16.50	Oct 30	$1.73	$0.09	$1.82	$14.68	$18.32	10.06%
$19.00	Oct 30	$0.52	$1.40	$1.92	$17.08	$20.92	10.61%
$19.50	Oct 30	$0.43	$1.86	$2.29	$17.21	$21.79	12.66%
$16.50	Nov 6	$2.06	$0.51	$2.57	$13.93	$19.07	14.21%
$17.50	Nov 6	$1.60	$0.98	$2.58	$14.92	$20.08	14.26%
$17.00	Nov 6	$1.87	$0.74	$2.61	$14.39	$19.61	14.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 1.66% of stock, avg 15.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$16.00	Oct 30	$0.26	$0.04	$0.30	$15.70	$20.80
$20.50	$16.50	Oct 30	$0.26	$0.09	$0.35	$16.15	$20.85
$20.50	$17.00	Oct 30	$0.26	$0.23	$0.49	$16.51	$20.99
$20.00	$16.00	Oct 30	$0.38	$0.04	$0.42	$15.58	$20.42
$20.00	$16.50	Oct 30	$0.38	$0.09	$0.47	$16.03	$20.47
$19.50	$16.00	Oct 30	$0.43	$0.04	$0.47	$15.53	$19.97
$20.00	$17.00	Oct 30	$0.38	$0.23	$0.61	$16.39	$20.61
$19.50	$16.50	Oct 30	$0.43	$0.09	$0.52	$15.98	$20.02
$19.50	$17.00	Oct 30	$0.43	$0.23	$0.66	$16.34	$20.16
$20.50	$17.50	Oct 30	$0.26	$0.43	$0.69	$16.81	$21.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.78, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	20/20	Oct 30	$0.32	$0.18	39%	1.78	$17.18	$20.32
16/17	20/20	Oct 30	$0.26	$0.24	51%	1.08	$16.74	$20.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Oct 30	$0.07	$0.43	15%	6.14
$17.50	$18.00	$18.50	Oct 30	$0.11	$0.39	20%	3.55
$18.50	$19.00	$19.50	Nov 6	$0.09	$0.41	9%	4.56
$18.00	$18.50	$19.00	Nov 6	$0.10	$0.40	11%	4.00
$18.00	$18.50	$19.00	Nov 27	$0.10	$0.40	6%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 30	$0.06	$0.44	23%	7.33
$17.50	$18.00	$18.50	Oct 30	$0.06	$0.44	21%	7.33
$17.00	$17.50	$18.00	Oct 30	$0.07	$0.43	23%	6.14
$16.00	$16.50	$17.00	Nov 6	$0.06	$0.44	13%	7.33
$17.00	$17.50	$18.00	Nov 6	$0.07	$0.43	12%	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. 18 found (best net $-0.16, 16 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$20.50	1:2	Oct 30	-$0.14	$0.36
$18.50	$19.00	1:2	Oct 30	-$0.36	$0.14
$19.00	$19.50	1:2	Oct 30	-$0.34	$0.16
$19.50	$20.00	1:2	Oct 30	-$0.33	$0.17
$20.50	$21.00	1:2	Oct 30	-$0.30	$0.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$17.50	1:2	Oct 30	-$0.16	$0.34
$15.50	$15.00	1:2	Nov 13	-$0.10	$0.40
$15.50	$15.00	1:2	Nov 6	-$0.10	$0.40
$16.50	$16.00	1:2	Nov 6	-$0.17	$0.33
$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 9.29%, avg 6.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Dec 4	$1.68	0.41	16.1%	9.29%	25.37%	8	641
$21.50	Dec 4	$1.54	0.39	18.9%	8.51%	27.36%	6	--
$20.00	Dec 4	$1.87	0.45	10.6%	10.34%	20.90%	--	63
$21.00	Nov 27	$1.44	0.42	16.1%	7.96%	24.05%	--	587
$19.00	Dec 4	$2.10	0.50	5.0%	11.61%	16.64%	2	2
$20.00	Nov 27	$1.63	0.46	10.6%	9.01%	19.57%	6	171
$21.00	Nov 20	$1.34	0.40	16.1%	7.41%	23.49%	42	460
$21.50	Nov 27	$1.14	0.39	18.9%	6.30%	25.15%	--	32
$20.50	Nov 27	$1.35	0.45	13.3%	7.46%	20.78%	--	131
$20.00	Nov 20	$1.53	0.45	10.6%	8.46%	19.02%	264	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 22,716

Total Puts 12,147

Put/Call Ratio 0.53

Net Difference 10,569

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