UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.79 -1.66%

(10/27 10:00) ◀

Tuesday, October 27, 2026 (11:00am)

▶ (10/27 12:00)

◀ 10/27 11:00 ▶

Option Volume

Detail

ℹ

Current (10/27 11:00am) 10,696

Calls: 7,068 (66%)

Puts: 3,628 (34%)

Prior (10/26) 11,105

Calls: 9,043 (81%)

Puts: 2,062 (19%)

Current vs Prior -3.68%

Calls: -21.84% (Calls)

Puts: +75.95% (Puts)

Prior 7-Day Total 348,266

Calls: 265,545 (76%)

Puts: 82,721 (24%)

Prior 7-Day Average 49,752

Calls: 37,935 (76%)

Puts: 11,817 (24%)

Current vs Prior 7-Day Avg -78.50%

Calls: -81.37%

Puts: -69.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 11:00am) $1.59M

Calls: $838.4K (53%)

Puts: $755.2K (47%)

Prior (10/26) $2.13M

Calls: $1.61M (75%)

Puts: $522.3K (25%)

Current vs Prior -25.19%

Calls: -47.86%

Puts: +44.59%

Prior 7-Day Total $42.66M

Calls: $28.17M (66%)

Puts: $14.50M (34%)

Prior 7-Day Average $6.09M

Calls: $4.02M (66%)

Puts: $2.07M (34%)

Current vs Prior 7-Day Avg -73.85%

Calls: -79.16%

Puts: -63.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 11:00am) 0.51

Prior (10/26) 0.23

Current vs Prior +125.11%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg +70.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 11:00am) 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 2,301,736

Calls: 1,418,764 (62%)

Puts: 882,972 (38%)

Prior 7-Day Average 328,819

Calls: 202,680 (62%)

Puts: 126,138 (38%)

Current vs Prior 7-Day Avg +1.48%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.44% | 15.91%24.68% | 33.28%

Prior 10.39% | 18.24%25.43% | 34.22%

Current vs Prior -9.13% | -12.80%-2.96% | -2.75%

Prior 7-Day Avg 7.65% | 14.91%24.56% | 33.12%

Current vs 7-Day Avg +23.46% | +6.72%+0.48% | +0.46%

Prior 7-Day Eod 10.39% | 18.24%24.88% | 34.22%

Current vs 7-Day Eod -9.13% | -12.80%-0.80% | -2.75%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.20% | 21.78%

Calls: 29.21% | 14.39%

Puts: 15.19% | 29.17%

Prior 11.50% | 21.42%

Calls: 9.41% | 14.84%

Puts: 13.59% | 28.00%

Current vs Prior +93.04% | +1.68%

Prior 7-Day Avg 24.17% | 18.87%

Calls: 25.92% | 14.93%

Puts: 22.42% | 22.82%

Current vs 7-Day Avg -8.16% | +15.40%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.51. P/C ratio rising 125% - 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
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 7.3%, best 4.5%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Nov 6	2.15	2.25	$2.20	4.5%	29	0.78	1.1K
$16.00	Oct 30	1.74	1.84	$1.79	5.6%	89	0.94	1.5K
$15.50	Oct 30	2.25	2.47	$2.36	9.3%	753	0.97	4.8K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 20	3.40	3.75	$3.58	9.8%	--	0.58	581

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.66, cheapest $0.38)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 30	0.35	0.41	$0.38	15.8%	138	0.31	1.7K
$18.50	Oct 30	0.44	0.52	$0.48	16.7%	282	0.39	2.1K
$18.00	Oct 30	0.60	0.69	$0.65	13.8%	191	0.49	3.6K
$20.00	Nov 6	0.70	0.84	$0.77	18.2%	20	0.33	2.9K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 30	0.46	0.55	$0.51	17.6%	60	0.40	495
$18.00	Oct 30	0.73	0.85	$0.79	15.2%	250	0.52	3.5K
$17.00	Nov 6	0.72	0.80	$0.76	10.5%	30	0.36	74
$16.00	Nov 20	0.83	0.98	$0.91	16.5%	--	0.29	415

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.68, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Oct 30	2.80	4.00	$3.40	35.3%	--	0.99	42
$15.00	Oct 30	2.60	3.10	$2.85	17.5%	8	0.99	251
$15.50	Oct 30	2.25	2.47	$2.36	9.3%	753	0.97	4.8K
$16.00	Oct 30	1.74	1.84	$1.79	5.6%	89	0.94	1.5K
$14.50	Nov 6	3.25	4.75	$4.00	37.5%	--	0.93	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 30	3.10	3.55	$3.33	13.5%	11	0.86	124
$20.00	Oct 30	2.16	2.52	$2.34	15.4%	10	0.81	295
$19.50	Oct 30	1.71	2.24	$1.98	26.8%	41	0.76	85
$19.00	Oct 30	1.37	1.65	$1.51	18.5%	3	0.70	130
$20.50	Nov 6	3.00	3.45	$3.23	13.9%	--	0.68	21

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 6.2K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Nov 6	1.29	1.49	$1.39	14.4%	2.5K	0.57	5.6K
$15.50	Oct 30	2.25	2.47	$2.36	9.3%	753	0.97	4.8K
$20.00	Oct 30	0.20	0.26	$0.23	26.1%	406	0.20	5.4K
$18.50	Oct 30	0.44	0.52	$0.48	16.7%	282	0.39	2.1K
$18.00	Oct 30	0.60	0.69	$0.65	13.8%	191	0.49	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.73	0.85	$0.79	15.2%	250	0.52	3.5K
$17.00	Oct 30	0.22	0.29	$0.26	26.9%	193	0.27	811
$16.00	Nov 6	0.31	0.40	$0.36	25.0%	112	0.22	688
$15.00	Oct 30	0.00	0.01	$0.01	100.0%	108	0.01	901
$16.50	Oct 30	0.08	0.12	$0.10	40.0%	67	0.14	602

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 8.1%, max 14.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Oct 30	Nov 27	139.1%	124.4%	11.8%	30	460
$20.00	Oct 30	Dec 4	132.7%	119.1%	11.4%	406	5.5K
$19.00	Oct 30	Nov 27	120.7%	113.7%	6.2%	141	1.9K
$19.50	Oct 30	Nov 20	127.9%	124.6%	2.7%	25	450
$18.50	Oct 30	Nov 27	112.0%	110.9%	1.0%	282	2.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Nov 6	Nov 27	142.6%	124.4%	14.6%	--	591
$18.50	Oct 30	Dec 4	112.0%	98.7%	13.5%	24	523
$19.50	Oct 30	Nov 27	127.9%	119.4%	7.1%	41	125
$20.00	Oct 30	Nov 20	132.7%	124.7%	6.5%	10	876
$19.00	Oct 30	Nov 27	120.7%	113.7%	6.2%	3	186

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 2.09, avg 1.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$20.00	Dec 4	$0.97	$2.03	$0.97	63%	2.09	$17.97
$16.00	$17.00	Nov 27	$0.33	$0.67	$0.33	71%	2.03	$16.33
$20.00	$21.00	Dec 4	$0.13	$0.87	$0.13	47%	6.69	$20.13
$19.00	$20.00	Nov 27	$0.17	$0.83	$0.17	49%	4.88	$19.17
$15.00	$15.50	Nov 6	$0.16	$0.34	$0.16	90%	2.13	$15.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$18.00	Nov 6	$0.22	$0.28	$0.22	54%	1.27	$18.28
$17.50	$17.00	Nov 27	$0.18	$0.32	$0.18	42%	1.78	$17.32
$19.00	$18.50	Nov 20	$0.25	$0.25	$0.25	52%	1.00	$18.75
$15.50	$15.00	Nov 20	$0.11	$0.39	$0.11	24%	3.55	$15.39
$18.50	$18.00	Oct 30	$0.31	$0.19	$0.31	62%	0.61	$18.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 2.57, avg 0.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Nov 6	$0.28	$0.28	$0.22	54%	1.27	$18.78
$18.50	$19.00	Nov 20	$0.26	$0.26	$0.24	49%	1.08	$18.76
$20.50	$21.00	Nov 27	$0.17	$0.17	$0.33	58%	0.52	$20.67
$19.50	$20.00	Nov 6	$0.14	$0.14	$0.36	62%	0.39	$19.64
$20.50	$21.00	Nov 6	$0.11	$0.11	$0.39	68%	0.28	$20.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Nov 27	$0.72	$0.72	$0.28	62%	2.57	$16.28
$17.00	$16.00	Nov 20	$0.53	$0.53	$0.47	62%	1.13	$16.47
$17.00	$16.00	Nov 13	$0.50	$0.50	$0.50	63%	1.00	$16.50
$16.00	$15.50	Nov 20	$0.29	$0.29	$0.21	71%	1.38	$15.71
$15.50	$15.00	Nov 13	$0.24	$0.24	$0.26	76%	0.92	$15.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.61, cheapest $0.97)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Oct 30	Nov 6	$0.50	120.7%	115.3%
$17.50	Oct 30	Nov 6	$0.50	100.4%	100.2%
$18.00	Oct 30	Nov 6	$0.57	107.0%	112.0%
$18.50	Oct 30	Nov 6	$0.68	112.0%	123.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Nov 6	Nov 27	$0.97	142.6%	124.4%
$19.00	Oct 30	Nov 6	$0.54	120.7%	115.3%
$17.50	Oct 30	Nov 6	$0.55	100.4%	100.2%
$18.00	Oct 30	Nov 6	$0.65	107.0%	112.0%
$18.50	Oct 30	Nov 6	$0.56	112.0%	123.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 7.59% of stock, avg 18.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Oct 30	$1.09	$0.26	$1.35	$15.65	$18.35	7.59%
$17.50	Oct 30	$0.89	$0.51	$1.40	$16.10	$18.90	7.87%
$18.00	Oct 30	$0.65	$0.79	$1.44	$16.56	$19.44	8.09%
$16.50	Oct 30	$1.37	$0.10	$1.47	$15.03	$17.97	8.26%
$18.50	Oct 30	$0.48	$1.10	$1.58	$16.92	$20.08	8.88%
$19.00	Oct 30	$0.38	$1.51	$1.89	$17.11	$20.89	10.62%
$19.50	Oct 30	$0.30	$1.98	$2.28	$17.22	$21.78	12.82%
$16.50	Nov 6	$1.82	$0.53	$2.35	$14.15	$18.85	13.21%
$17.00	Nov 6	$1.62	$0.76	$2.38	$14.62	$19.38	13.38%
$17.50	Nov 6	$1.39	$1.06	$2.45	$15.05	$19.95	13.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 1.52% of stock, avg 13.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.00	$16.00	Oct 30	$0.23	$0.04	$0.27	$15.73	$20.27
$20.00	$16.50	Oct 30	$0.23	$0.10	$0.33	$16.17	$20.33
$19.50	$16.00	Oct 30	$0.30	$0.04	$0.34	$15.66	$19.84
$19.50	$16.50	Oct 30	$0.30	$0.10	$0.40	$16.10	$19.90
$20.00	$17.00	Oct 30	$0.23	$0.26	$0.49	$16.51	$20.49
$19.00	$16.00	Oct 30	$0.38	$0.04	$0.42	$15.58	$19.42
$19.50	$17.00	Oct 30	$0.30	$0.26	$0.56	$16.44	$20.06
$19.00	$16.50	Oct 30	$0.38	$0.10	$0.48	$16.02	$19.48
$19.00	$17.00	Oct 30	$0.38	$0.26	$0.64	$16.36	$19.64
$18.50	$16.00	Oct 30	$0.48	$0.04	$0.52	$15.48	$19.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.38, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	20/21	Nov 6	$0.29	$0.21	47%	1.38	$15.71	$20.79
16/16	20/21	Nov 6	$0.28	$0.22	40%	1.27	$16.22	$20.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 5.25, 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	26%	5.25
$17.50	$18.00	$18.50	Oct 30	$0.07	$0.43	22%	6.14
$18.00	$18.50	$19.00	Oct 30	$0.07	$0.43	18%	6.14
$17.00	$17.50	$18.00	Nov 6	$0.06	$0.44	13%	7.33
$18.50	$19.00	$19.50	Nov 13	$0.06	$0.44	7%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 30	$0.09	$0.41	26%	4.56
$16.00	$16.50	$17.00	Nov 6	$0.06	$0.44	14%	7.33
$18.50	$19.00	$19.50	Oct 30	$0.06	$0.44	14%	7.33
$16.50	$17.00	$17.50	Nov 6	$0.07	$0.43	14%	6.14
$18.50	$19.00	$19.50	Nov 6	$0.06	$0.44	8%	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 $-1.01, 21 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$20.00	1:2	Dec 4	-$1.01	$1.99
$19.50	$20.00	1:2	Oct 30	-$0.16	$0.34
$20.00	$20.50	1:2	Oct 30	-$0.15	$0.35
$19.00	$19.50	1:2	Oct 30	-$0.22	$0.28
$18.00	$18.50	1:2	Oct 30	-$0.31	$0.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.00	1:2	Nov 13	-$0.09	$0.91
$18.00	$17.50	1:2	Oct 30	-$0.23	$0.27
$15.50	$15.00	1:2	Nov 6	-$0.06	$0.44
$17.00	$16.00	1:2	Nov 27	-$0.34	$0.66
$17.00	$16.00	1:2	Nov 20	-$0.38	$0.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 8.66%, avg 5.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Dec 4	$1.54	0.43	18.0%	8.66%	26.70%	--	644
$20.00	Dec 4	$1.72	0.47	12.4%	9.67%	22.09%	--	63
$21.00	Nov 27	$1.38	0.39	18.0%	7.76%	25.80%	3	587
$21.00	Nov 20	$1.19	0.38	18.0%	6.69%	24.73%	4	497
$20.00	Nov 27	$1.40	0.44	12.4%	7.87%	20.29%	--	172
$20.50	Nov 27	$1.12	0.42	15.2%	6.30%	21.53%	--	131
$19.00	Nov 27	$1.64	0.49	6.8%	9.22%	16.02%	3	215
$20.00	Nov 20	$1.29	0.42	12.4%	7.25%	19.67%	18	2.3K
$19.00	Nov 20	$1.59	0.48	6.8%	8.94%	15.74%	2	1.1K
$19.50	Nov 20	$1.28	0.45	9.6%	7.20%	16.81%	--	12

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 7,068

Total Puts 3,628

Put/Call Ratio 0.51

Net Difference 3,440

Prior's Put/Call Breakdown

Total Calls 9,043

Total Puts 2,062

Put/Call Ratio 0.23

Net Difference 6,981

Prior 7-Day Put/Call Summary

Total Calls 265,545

Total Puts 82,721

Average Put/Call Ratio 0.30

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