UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.99 -0.55%

(10/26 18:08) ◀

Tuesday, October 27, 2026 (10:00am)

▶ (10/27 11:00)

◀ 10/27 10:00 ▶

Option Volume

Detail

ℹ

Current (10/27 10:00am) 4,208

Calls: 3,826 (91%)

Puts: 382 (9%)

Prior (10/26) 5,902

Calls: 4,606 (78%)

Puts: 1,296 (22%)

Current vs Prior -28.70%

Calls: -16.93% (Calls)

Puts: -70.52% (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 -91.89%

Calls: -90.53%

Puts: -96.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 10:00am) $595.5K

Calls: $555.4K (93%)

Puts: $40.1K (7%)

Prior (10/26) $964.6K

Calls: $673.7K (70%)

Puts: $290.9K (30%)

Current vs Prior -38.27%

Calls: -17.57%

Puts: -86.23%

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 -90.17%

Calls: -86.91%

Puts: -97.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:00am) 0.10

Prior (10/26) 0.28

Current vs Prior -64.52%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg -61.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 10:00am) 333,700

Calls: 192,470 (58%)

Puts: 141,230 (42%)

Prior (10/26) 316,855

Calls: 184,126 (58%)

Puts: 132,729 (42%)

Current vs Prior +5.32%

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 +1.20%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 7.94% | 15.56%23.22% | 33.00%

Prior 3.33% | 14.60%29.42% | 36.67%

Current vs Prior +138.33% | +6.52%-21.06% | -10.00%

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

Current vs 7-Day Avg +11.99% | +12.83%+6.25% | +4.89%

Prior 7-Day Eod 3.33% | 14.60%24.88% | 34.22%

Current vs 7-Day Eod +138.33% | +6.52%-6.65% | -3.56%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.09% | 20.09%

Calls: 15.28% | 12.59%

Puts: 16.90% | 27.59%

Prior 51.67% | 9.71%

Calls: 65.85% | 11.97%

Puts: 37.50% | 7.46%

Current vs Prior -68.86% | +106.90%

Prior 7-Day Avg 25.00% | 17.76%

Calls: 26.83% | 15.04%

Puts: 23.17% | 20.48%

Current vs 7-Day Avg -35.65% | +13.14%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($555.4K) vs puts ($40.1K). Extreme bullish P/C ratio of 0.10 - heavy call buying (3,826 calls vs 382 puts). P/C ratio dropping 65% - sentiment shifting bullish.

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 8.3%, best 7.1%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Oct 30	2.46	2.64	$2.55	7.1%	544	0.94	4.8K
$15.00	Oct 30	2.88	3.10	$2.99	7.4%	8	1.00	251

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 30	3.10	3.40	$3.25	9.2%	11	0.83	124
$18.50	Oct 30	1.00	1.10	$1.05	9.5%	14	0.58	503

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.56, cheapest $0.23)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 30	0.38	0.45	$0.42	16.7%	81	0.33	1.7K
$20.00	Oct 30	0.27	0.30	$0.29	10.3%	198	0.23	5.4K
$18.50	Oct 30	0.53	0.63	$0.58	17.2%	171	0.42	2.1K
$18.00	Oct 30	0.66	0.77	$0.72	15.3%	82	0.52	3.6K
$19.50	Nov 6	0.83	0.99	$0.91	17.6%	6	0.38	120

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 30	0.21	0.25	$0.23	17.4%	90	0.24	811
$17.50	Oct 30	0.41	0.49	$0.45	17.8%	36	0.37	495
$18.00	Oct 30	0.65	0.77	$0.71	16.9%	55	0.48	3.5K
$17.00	Nov 6	0.65	0.78	$0.72	18.1%	--	0.34	74

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Oct 30	2.80	4.00	$3.40	35.3%	--	1.00	42
$15.00	Oct 30	2.88	3.10	$2.99	7.4%	8	1.00	251
$14.50	Nov 6	3.25	4.75	$4.00	37.5%	--	0.96	44
$15.50	Oct 30	2.46	2.64	$2.55	7.1%	544	0.94	4.8K
$15.00	Nov 6	2.20	3.60	$2.90	48.3%	--	0.93	142

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 30	3.10	3.40	$3.25	9.2%	11	0.83	124
$21.50	Oct 30	3.20	4.40	$3.80	31.6%	--	0.83	10
$20.00	Oct 30	2.20	2.62	$2.41	17.4%	10	0.77	295
$19.50	Oct 30	1.77	2.00	$1.89	12.2%	1	0.72	85
$20.50	Nov 6	2.75	3.85	$3.30	33.3%	--	0.68	21

Most actively traded options today. High liquidity = easy entry/exit. 41 active (total vol 3.7K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Nov 6	1.45	1.72	$1.59	17.0%	2.0K	0.58	5.6K
$15.50	Oct 30	2.46	2.64	$2.55	7.1%	544	0.94	4.8K
$20.00	Oct 30	0.27	0.30	$0.29	10.3%	198	0.23	5.4K
$18.50	Oct 30	0.53	0.63	$0.58	17.2%	171	0.42	2.1K
$18.00	Oct 30	0.66	0.77	$0.72	15.3%	82	0.52	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 30	0.21	0.25	$0.23	17.4%	90	0.24	811
$18.00	Oct 30	0.65	0.77	$0.71	16.9%	55	0.48	3.5K
$16.50	Oct 30	0.07	0.11	$0.09	44.4%	50	0.12	602
$17.50	Oct 30	0.41	0.49	$0.45	17.8%	36	0.37	495
$15.00	Nov 6	0.08	0.14	$0.11	54.5%	31	0.09	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 13.7%, max 42.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Oct 30	Nov 27	181.3%	127.0%	42.7%	--	190
$21.00	Oct 30	Dec 4	157.7%	123.3%	27.9%	15	1.5K
$20.50	Oct 30	Nov 27	155.4%	124.2%	25.2%	12	460
$20.00	Oct 30	Dec 4	136.6%	123.1%	10.9%	198	5.5K
$19.50	Oct 30	Nov 20	129.0%	121.3%	6.4%	7	450

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Oct 30	Nov 20	157.7%	129.8%	21.5%	11	135
$18.50	Oct 30	Dec 4	117.9%	98.6%	19.6%	14	523
$20.50	Nov 6	Nov 27	138.7%	124.2%	11.7%	--	591
$20.00	Oct 30	Nov 20	136.6%	128.2%	6.5%	10	876
$19.50	Oct 30	Nov 27	129.5%	122.0%	6.2%	1	125

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 2.41, avg 1.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$20.00	Dec 4	$0.88	$2.12	$0.88	62%	2.41	$17.88
$19.00	$20.00	Nov 27	$0.11	$0.89	$0.11	49%	8.09	$19.11
$15.00	$15.50	Nov 6	$0.14	$0.36	$0.14	93%	2.57	$15.14
$15.00	$15.50	Nov 13	$0.14	$0.36	$0.14	82%	2.57	$15.14
$16.00	$17.00	Nov 27	$0.45	$0.55	$0.45	71%	1.22	$16.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$17.00	Nov 27	$0.16	$0.34	$0.16	41%	2.13	$17.34
$19.00	$18.50	Nov 20	$0.25	$0.25	$0.25	51%	1.00	$18.75
$19.50	$19.00	Nov 27	$0.28	$0.22	$0.28	52%	0.79	$19.22
$19.00	$18.50	Nov 6	$0.31	$0.19	$0.31	57%	0.61	$18.69
$16.00	$15.50	Nov 20	$0.16	$0.34	$0.16	28%	2.12	$15.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 2.70, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Oct 30	$0.16	$0.16	$0.34	58%	0.47	$18.66
$20.50	$21.00	Nov 27	$0.16	$0.16	$0.34	58%	0.47	$20.66
$18.50	$19.00	Nov 13	$0.20	$0.20	$0.30	50%	0.67	$18.70
$20.00	$20.50	Nov 27	$0.16	$0.16	$0.34	55%	0.47	$20.16
$18.00	$18.50	Nov 6	$0.19	$0.19	$0.31	48%	0.61	$18.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Nov 27	$0.73	$0.73	$0.27	62%	2.70	$16.27
$17.00	$16.00	Nov 20	$0.52	$0.52	$0.48	63%	1.08	$16.48
$17.50	$17.00	Nov 6	$0.36	$0.36	$0.14	58%	2.57	$17.14
$17.50	$17.00	Nov 20	$0.35	$0.35	$0.15	59%	2.33	$17.15
$15.50	$15.00	Dec 4	$0.27	$0.27	$0.23	73%	1.17	$15.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.68, cheapest $0.90)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Oct 30	Nov 6	$0.58	117.3%	118.6%
$17.50	Oct 30	Nov 6	$0.69	100.2%	106.3%
$19.00	Oct 30	Nov 6	$0.62	117.7%	124.1%
$18.00	Oct 30	Nov 6	$0.63	104.6%	116.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Nov 6	Nov 27	$0.90	138.7%	124.2%
$18.50	Oct 30	Nov 6	$0.72	117.9%	119.0%
$19.00	Oct 30	Nov 6	$0.60	118.3%	124.5%
$17.50	Oct 30	Nov 6	$0.63	99.6%	106.0%
$18.00	Oct 30	Nov 6	$0.74	103.9%	117.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 7.50% of stock, avg 17.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Oct 30	$0.90	$0.45	$1.35	$16.15	$18.85	7.50%
$18.00	Oct 30	$0.72	$0.71	$1.43	$16.57	$19.43	7.95%
$17.00	Oct 30	$1.23	$0.23	$1.46	$15.54	$18.46	8.12%
$16.50	Oct 30	$1.53	$0.09	$1.62	$14.88	$18.12	9.01%
$18.50	Oct 30	$0.58	$1.05	$1.63	$16.87	$20.13	9.06%
$19.00	Oct 30	$0.42	$1.48	$1.90	$17.10	$20.90	10.56%
$19.50	Oct 30	$0.35	$1.89	$2.24	$17.26	$21.74	12.45%
$16.50	Nov 6	$1.92	$0.53	$2.45	$14.05	$18.95	13.62%
$17.00	Nov 6	$1.76	$0.72	$2.48	$14.52	$19.48	13.79%
$17.50	Nov 6	$1.59	$1.08	$2.67	$14.83	$20.17	14.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 1.89% of stock, avg 13.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$16.00	Oct 30	$0.29	$0.05	$0.34	$15.66	$20.84
$20.00	$16.00	Oct 30	$0.29	$0.05	$0.34	$15.66	$20.34
$20.50	$16.50	Oct 30	$0.29	$0.09	$0.38	$16.12	$20.88
$20.00	$16.50	Oct 30	$0.29	$0.09	$0.38	$16.12	$20.38
$19.50	$16.00	Oct 30	$0.35	$0.05	$0.40	$15.60	$19.90
$19.50	$16.50	Oct 30	$0.35	$0.09	$0.44	$16.06	$19.94
$20.00	$17.00	Oct 30	$0.29	$0.23	$0.52	$16.48	$20.52
$20.50	$17.00	Oct 30	$0.29	$0.23	$0.52	$16.48	$21.02
$19.50	$17.00	Oct 30	$0.35	$0.23	$0.58	$16.42	$20.08
$19.00	$16.00	Oct 30	$0.42	$0.05	$0.47	$15.53	$19.47

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. 30 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Nov 13	$0.06	$0.44	7%	7.33
$19.50	$20.00	$20.50	Oct 30	$0.06	$0.44	7%	7.33
$18.00	$18.50	$19.00	Nov 6	$0.07	$0.43	10%	6.14
$15.50	$16.00	$16.50	Nov 13	$0.07	$0.43	9%	6.14
$18.50	$19.00	$19.50	Oct 30	$0.09	$0.41	15%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 30	$0.08	$0.42	24%	5.25
$17.50	$18.00	$18.50	Oct 30	$0.08	$0.42	21%	5.25
$17.50	$18.00	$18.50	Nov 20	$0.05	$0.45	7%	9.00
$18.00	$18.50	$19.00	Oct 30	$0.09	$0.41	18%	4.56
$16.00	$16.50	$17.00	Oct 30	$0.10	$0.40	17%	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. 22 found (best net $-1.19, 20 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$20.00	1:2	Dec 4	-$1.19	$1.81
$18.50	$19.00	1:2	Oct 30	-$0.26	$0.24
$20.50	$21.00	1:2	Oct 30	-$0.17	$0.33
$19.50	$20.00	1:2	Oct 30	-$0.23	$0.27
$19.00	$19.50	1:2	Oct 30	-$0.28	$0.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.00	1:2	Nov 27	-$0.27	$0.73
$18.00	$17.50	1:2	Oct 30	-$0.19	$0.31
$15.50	$15.00	1:2	Nov 6	-$0.06	$0.44
$16.50	$16.00	1:2	Nov 6	-$0.13	$0.37
$17.00	$16.00	1:2	Nov 13	-$0.33	$0.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 7.78%, avg 5.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Dec 4	$1.40	0.42	16.7%	7.78%	24.51%	--	644
$20.00	Dec 4	$1.67	0.47	11.2%	9.28%	20.46%	--	63
$20.00	Nov 27	$1.55	0.45	11.2%	8.62%	19.79%	--	172
$21.50	Nov 27	$1.05	0.37	19.5%	5.84%	25.35%	--	32
$20.00	Nov 20	$1.45	0.43	11.2%	8.06%	19.23%	18	2.3K
$21.00	Nov 27	$1.10	0.39	16.7%	6.11%	22.85%	--	587
$20.50	Nov 27	$1.12	0.42	13.9%	6.23%	20.18%	--	131
$21.00	Nov 20	$1.00	0.38	16.7%	5.56%	22.29%	2	497
$19.00	Nov 20	$1.59	0.48	5.6%	8.84%	14.45%	--	1.1K
$19.00	Nov 27	$1.52	0.49	5.6%	8.45%	14.06%	--	215

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 3,826

Total Puts 382

Put/Call Ratio 0.10

Net Difference 3,444

Prior's Put/Call Breakdown

Total Calls 4,606

Total Puts 1,296

Put/Call Ratio 0.28

Net Difference 3,310

Prior 7-Day Put/Call Summary

Total Calls 282,688

Total Puts 80,511

Average Put/Call Ratio 0.26

Ratio Trend Falling

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