UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.74 -1.96%

(10/27 11:00) ◀

Tuesday, October 27, 2026 (12:00pm)

▶ (10/27 13:01)

◀ 10/27 12:00 ▶

Option Volume

Detail

ℹ

Current (10/27 12:00pm) 13,536

Calls: 7,950 (59%)

Puts: 5,586 (41%)

Prior (10/26) 23,701

Calls: 16,900 (71%)

Puts: 6,801 (29%)

Current vs Prior -42.89%

Calls: -52.96% (Calls)

Puts: -17.87% (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 -72.79%

Calls: -79.04%

Puts: -52.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 12:00pm) $2.02M

Calls: $892.4K (44%)

Puts: $1.13M (56%)

Prior (10/26) $5.05M

Calls: $3.25M (64%)

Puts: $1.80M (36%)

Current vs Prior -59.99%

Calls: -72.51%

Puts: -37.47%

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 -66.84%

Calls: -77.82%

Puts: -45.51%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/27 12:00pm) 0.70

Prior (10/26) 0.40

Current vs Prior +74.60%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg +133.11%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/27 12:00pm) 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 8.96% | 15.22%24.75% | 34.39%

Prior 10.39% | 18.24%25.43% | 34.22%

Current vs Prior -13.76% | -16.57%-2.68% | +0.49%

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

Current vs 7-Day Avg +17.17% | +2.11%+0.76% | +3.81%

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

Current vs 7-Day Eod -13.76% | -16.57%-0.52% | +0.49%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.67% | 9.62%

Calls: 25.64% | 4.44%

Puts: 3.70% | 14.81%

Prior 11.50% | 21.42%

Calls: 9.41% | 14.84%

Puts: 13.59% | 28.00%

Current vs Prior +27.57% | -55.09%

Prior 7-Day Avg 24.17% | 18.87%

Calls: 25.92% | 14.93%

Puts: 22.42% | 22.82%

Current vs 7-Day Avg -39.31% | -49.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 43% vs prior. P/C ratio rising 75% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
12:00	BEARISH	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 11 of results (avg 7.2%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Nov 6	1.32	1.38	$1.35	4.4%	2.6K	0.59	5.6K
$17.00	Nov 6	1.52	1.61	$1.57	5.7%	148	0.66	330
$16.00	Nov 6	2.08	2.22	$2.15	6.5%	35	0.80	1.1K
$15.50	Oct 30	2.22	2.39	$2.31	7.4%	764	0.97	4.8K
$18.00	Oct 30	0.55	0.60	$0.57	8.8%	248	0.47	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.79	0.82	$0.81	3.7%	284	0.54	3.5K
$20.00	Nov 20	3.50	3.75	$3.63	6.9%	--	0.59	581
$19.00	Oct 30	1.52	1.65	$1.59	8.2%	4	0.71	130
$18.00	Nov 20	2.07	2.27	$2.17	9.2%	4	0.46	462
$18.50	Oct 30	1.13	1.24	$1.19	9.2%	47	0.64	503

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.67, cheapest $0.27)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Oct 30	0.39	0.47	$0.43	18.6%	317	0.37	2.1K
$18.00	Oct 30	0.55	0.60	$0.57	8.8%	248	0.47	3.6K
$20.00	Nov 6	0.68	0.78	$0.73	13.7%	37	0.34	2.9K
$19.00	Nov 6	0.85	1.01	$0.93	17.2%	26	0.42	267

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 30	0.25	0.29	$0.27	14.8%	356	0.28	811
$17.50	Oct 30	0.47	0.55	$0.51	15.7%	116	0.42	495
$18.00	Oct 30	0.79	0.82	$0.81	3.7%	284	0.54	3.5K
$17.00	Nov 6	0.74	0.87	$0.81	16.0%	32	0.35	74
$16.00	Nov 20	0.88	0.98	$0.93	10.8%	1	0.29	415

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.69, 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	2.62	2.95	$2.79	11.8%	8	0.99	251
$15.50	Oct 30	2.22	2.39	$2.31	7.4%	764	0.97	4.8K
$14.50	Nov 6	3.25	4.75	$4.00	37.5%	--	0.95	44
$16.00	Oct 30	1.68	2.02	$1.85	18.4%	115	0.94	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 30	3.10	3.55	$3.33	13.5%	11	0.87	124
$20.00	Oct 30	2.16	2.62	$2.39	19.2%	10	0.81	295
$19.50	Oct 30	1.81	2.17	$1.99	18.1%	45	0.77	85
$19.00	Oct 30	1.52	1.65	$1.59	8.2%	4	0.71	130
$20.50	Nov 6	3.00	3.50	$3.25	15.4%	--	0.70	21

Most actively traded options today. High liquidity = easy entry/exit. 70 active (total vol 7.4K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Nov 6	1.32	1.38	$1.35	4.4%	2.6K	0.59	5.6K
$15.50	Oct 30	2.22	2.39	$2.31	7.4%	764	0.97	4.8K
$20.00	Oct 30	0.20	0.26	$0.23	26.1%	474	0.19	5.4K
$18.50	Oct 30	0.39	0.47	$0.43	18.6%	317	0.37	2.1K
$19.00	Oct 30	0.31	0.38	$0.35	20.0%	287	0.29	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 30	0.25	0.29	$0.27	14.8%	356	0.28	811
$18.00	Oct 30	0.79	0.82	$0.81	3.7%	284	0.54	3.5K
$16.50	Oct 30	0.09	0.12	$0.11	27.3%	123	0.15	602
$16.00	Nov 6	0.31	0.40	$0.36	25.0%	122	0.21	688
$17.50	Oct 30	0.47	0.55	$0.51	15.7%	116	0.42	495

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 8.2%, max 14.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Oct 30	Dec 4	137.2%	119.6%	14.7%	474	5.5K
$20.50	Oct 30	Nov 27	139.6%	126.8%	10.1%	31	460
$19.00	Oct 30	Nov 27	119.9%	114.1%	5.1%	290	1.9K
$19.50	Oct 30	Nov 20	124.9%	121.9%	2.4%	36	450

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Oct 30	Nov 20	137.2%	120.5%	13.8%	10	876
$18.50	Oct 30	Dec 4	109.8%	99.3%	10.6%	47	523
$20.50	Nov 6	Nov 27	136.3%	126.8%	7.5%	--	591
$19.00	Oct 30	Nov 27	119.9%	114.1%	5.1%	4	186
$19.50	Oct 30	Nov 27	124.9%	119.5%	4.5%	45	125

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 51 found (best R:R 2.90, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$20.00	Dec 4	$0.77	$2.23	$0.77	63%	2.90	$17.77
$20.00	$21.00	Dec 4	$0.13	$0.87	$0.13	47%	6.69	$20.13
$15.00	$15.50	Nov 13	$0.14	$0.36	$0.14	83%	2.57	$15.14
$15.00	$15.50	Nov 6	$0.20	$0.30	$0.20	91%	1.50	$15.20
$16.00	$16.50	Nov 13	$0.15	$0.35	$0.15	75%	2.33	$16.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$17.00	Nov 6	$0.12	$0.38	$0.12	42%	3.17	$17.38
$19.00	$18.50	Nov 13	$0.27	$0.23	$0.27	55%	0.85	$18.73
$17.50	$17.00	Nov 27	$0.22	$0.28	$0.22	42%	1.27	$17.28
$19.00	$18.50	Nov 20	$0.30	$0.20	$0.30	53%	0.67	$18.70
$16.50	$16.00	Nov 6	$0.17	$0.33	$0.17	28%	1.94	$16.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 2.03, avg 0.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Nov 20	$0.29	$0.29	$0.21	48%	1.38	$18.79
$20.50	$21.00	Nov 27	$0.21	$0.21	$0.29	57%	0.72	$20.71
$19.50	$20.00	Nov 13	$0.21	$0.21	$0.29	57%	0.72	$19.71
$18.50	$19.00	Nov 27	$0.25	$0.25	$0.25	47%	1.00	$18.75
$19.50	$20.00	Nov 6	$0.17	$0.17	$0.33	62%	0.52	$19.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Nov 27	$0.67	$0.67	$0.33	62%	2.03	$16.33
$17.00	$16.00	Nov 13	$0.52	$0.52	$0.48	63%	1.08	$16.48
$16.00	$15.50	Nov 20	$0.31	$0.31	$0.19	71%	1.63	$15.69
$17.00	$16.00	Nov 20	$0.50	$0.50	$0.50	62%	1.00	$16.50
$17.50	$17.00	Nov 20	$0.35	$0.35	$0.15	58%	2.33	$17.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.61, cheapest $0.97)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 30	Nov 6	$0.57	96.6%	94.6%
$18.50	Oct 30	Nov 6	$0.61	109.8%	108.7%
$18.00	Oct 30	Nov 6	$0.64	103.3%	105.3%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Nov 6	Nov 27	$0.97	136.3%	126.8%
$17.50	Oct 30	Nov 6	$0.42	96.6%	94.6%
$18.50	Oct 30	Nov 6	$0.51	109.8%	108.7%
$18.00	Oct 30	Nov 6	$0.54	103.3%	105.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 7.22% of stock, avg 17.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Oct 30	$1.01	$0.27	$1.28	$15.72	$18.28	7.22%
$17.50	Oct 30	$0.78	$0.51	$1.29	$16.21	$18.79	7.27%
$18.00	Oct 30	$0.57	$0.81	$1.38	$16.62	$19.38	7.78%
$16.50	Oct 30	$1.39	$0.11	$1.50	$15.00	$18.00	8.46%
$18.50	Oct 30	$0.43	$1.19	$1.62	$16.88	$20.12	9.13%
$16.00	Oct 30	$1.85	$0.04	$1.89	$14.11	$17.89	10.65%
$19.00	Oct 30	$0.35	$1.59	$1.94	$17.06	$20.94	10.94%
$19.50	Oct 30	$0.26	$1.99	$2.25	$17.25	$21.75	12.68%
$17.50	Nov 6	$1.35	$0.93	$2.28	$15.22	$19.78	12.85%
$16.50	Nov 6	$1.82	$0.53	$2.35	$14.15	$18.85	13.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 1.52% of stock, avg 13.03%)

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	$0.11	$0.34	$16.16	$20.34
$19.50	$16.00	Oct 30	$0.26	$0.04	$0.30	$15.70	$19.80
$19.50	$16.50	Oct 30	$0.26	$0.11	$0.37	$16.13	$19.87
$19.00	$16.00	Oct 30	$0.35	$0.04	$0.39	$15.61	$19.39
$19.00	$16.50	Oct 30	$0.35	$0.11	$0.46	$16.04	$19.46
$20.00	$17.00	Oct 30	$0.23	$0.27	$0.50	$16.50	$20.50
$19.50	$17.00	Oct 30	$0.26	$0.27	$0.53	$16.47	$20.03
$19.00	$17.00	Oct 30	$0.35	$0.27	$0.62	$16.38	$19.62
$18.50	$16.00	Oct 30	$0.43	$0.04	$0.47	$15.53	$18.97

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. 36 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Oct 30	$0.07	$0.43	22%	6.14
$18.00	$18.50	$19.00	Oct 30	$0.06	$0.44	17%	7.33
$16.00	$16.50	$17.00	Oct 30	$0.08	$0.42	22%	5.25
$18.00	$18.50	$19.00	Nov 6	$0.06	$0.44	11%	7.33
$19.00	$19.50	$20.00	Oct 30	$0.06	$0.44	10%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Oct 30	$0.06	$0.44	25%	7.33
$16.50	$17.00	$17.50	Oct 30	$0.08	$0.42	27%	5.25
$17.50	$18.00	$18.50	Oct 30	$0.08	$0.42	22%	5.25
$15.50	$16.00	$16.50	Oct 30	$0.05	$0.45	12%	9.00
$16.00	$16.50	$17.00	Oct 30	$0.09	$0.41	22%	4.56

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 $-1.21, 21 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$20.00	1:2	Dec 4	-$1.21	$1.79
$20.00	$20.50	1:2	Oct 30	-$0.11	$0.39
$19.00	$19.50	1:2	Oct 30	-$0.17	$0.33
$18.00	$18.50	1:2	Oct 30	-$0.29	$0.21
$20.50	$21.00	1:2	Oct 30	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.00	1:2	Nov 13	-$0.07	$0.93
$18.00	$17.50	1:2	Oct 30	-$0.21	$0.29
$16.00	$15.50	1:2	Nov 6	-$0.06	$0.44
$17.00	$16.00	1:2	Nov 27	-$0.39	$0.61
$16.50	$16.00	1:2	Nov 6	-$0.19	$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 8.68%, avg 5.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Dec 4	$1.54	0.43	18.4%	8.68%	27.06%	--	644
$20.00	Dec 4	$1.72	0.47	12.7%	9.70%	22.44%	--	63
$21.00	Nov 27	$1.38	0.39	18.4%	7.78%	26.16%	15	587
$20.50	Nov 27	$1.45	0.43	15.6%	8.17%	23.73%	--	131
$20.00	Nov 27	$1.54	0.45	12.7%	8.68%	21.42%	--	172
$20.00	Nov 20	$1.32	0.42	12.7%	7.44%	20.18%	24	2.3K
$19.00	Nov 27	$1.64	0.49	7.1%	9.24%	16.35%	3	215
$21.00	Nov 20	$1.03	0.37	18.4%	5.81%	24.18%	5	497
$18.50	Nov 27	$1.80	0.53	4.3%	10.15%	14.43%	--	801
$19.00	Nov 20	$1.59	0.48	7.1%	8.96%	16.07%	5	1.1K

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 7,950

Total Puts 5,586

Put/Call Ratio 0.70

Net Difference 2,364

Prior's Put/Call Breakdown

Total Calls 16,900

Total Puts 6,801

Put/Call Ratio 0.40

Net Difference 10,099

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