UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.91 -1.00%

(10/27 12:00) ◀

Tuesday, October 27, 2026 (1:00pm)

▶ (10/27 14:01)

◀ 10/27 13:01 ▶

Option Volume

Detail

ℹ

Current (10/27 1:00pm) 25,570

Calls: 9,393 (37%)

Puts: 16,177 (63%)

Prior (10/26) 25,988

Calls: 18,659 (72%)

Puts: 7,329 (28%)

Current vs Prior -1.61%

Calls: -49.66% (Calls)

Puts: +120.73% (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 -48.61%

Calls: -75.24%

Puts: +36.89%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 1:00pm) $5.08M

Calls: $1.08M (21%)

Puts: $4.01M (79%)

Prior (10/26) $5.34M

Calls: $3.51M (66%)

Puts: $1.83M (34%)

Current vs Prior -4.82%

Calls: -69.34%

Puts: +118.76%

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 -16.64%

Calls: -73.28%

Puts: +93.39%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/27 1:00pm) 1.72

Prior (10/26) 0.39

Current vs Prior +338.47%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg +471.40%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 1:00pm) 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 8.60% | 15.47%24.29% | 34.06%

Prior 10.39% | 18.24%25.43% | 34.22%

Current vs Prior -17.26% | -15.22%-4.48% | -0.46%

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

Current vs 7-Day Avg +12.41% | +3.76%-1.10% | +2.83%

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

Current vs 7-Day Eod -17.26% | -15.22%-2.36% | -0.46%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.29% | 12.69%

Calls: 7.41% | 10.56%

Puts: 19.18% | 14.81%

Prior 11.50% | 21.42%

Calls: 9.41% | 14.84%

Puts: 13.59% | 28.00%

Current vs Prior +15.57% | -40.76%

Prior 7-Day Avg 24.17% | 18.87%

Calls: 25.92% | 14.93%

Puts: 22.42% | 22.82%

Current vs 7-Day Avg -45.02% | -32.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($4.01M) vs calls ($1.08M). Extreme bearish P/C ratio of 1.72 - heavy put buying. P/C ratio rising 338% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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
13:00	BEARISH	BEARISH	BEARISH
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 16 of results (avg 7.3%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Oct 30	0.46	0.47	$0.47	2.1%	354	0.39	2.1K
$20.00	Nov 20	1.44	1.54	$1.49	6.7%	31	0.42	2.3K
$19.50	Oct 30	0.28	0.30	$0.29	6.9%	42	0.25	438
$15.00	Nov 20	3.25	3.50	$3.38	7.4%	--	0.81	667
$17.50	Oct 30	0.78	0.84	$0.81	7.4%	93	0.62	8.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 6	2.80	2.95	$2.88	5.2%	10	0.67	24
$19.00	Nov 20	2.74	2.91	$2.83	6.0%	4	0.52	55
$20.00	Nov 20	3.50	3.75	$3.63	6.9%	--	0.57	581
$21.00	Oct 30	3.10	3.35	$3.23	7.7%	13	0.86	124
$21.00	Nov 20	4.30	4.65	$4.47	7.8%	--	0.62	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.65, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Oct 30	0.17	0.19	$0.18	11.1%	34	0.16	329
$19.50	Oct 30	0.28	0.30	$0.29	6.9%	42	0.25	438
$18.50	Oct 30	0.46	0.47	$0.47	2.1%	354	0.39	2.1K
$18.00	Oct 30	0.61	0.66	$0.64	7.8%	499	0.50	3.6K
$17.50	Oct 30	0.78	0.84	$0.81	7.4%	93	0.62	8.1K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.66	0.80	$0.73	19.2%	322	0.50	3.5K
$17.00	Nov 6	0.71	0.79	$0.75	10.7%	32	0.35	74
$16.00	Nov 20	0.87	0.98	$0.93	11.8%	2	0.29	415

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	3.10	3.80	$3.45	20.3%	--	1.00	42
$15.00	Oct 30	2.67	3.15	$2.91	16.5%	8	1.00	251
$15.50	Oct 30	2.21	2.57	$2.39	15.1%	778	1.00	4.8K
$16.00	Oct 30	1.80	2.01	$1.90	11.1%	139	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	3.35	$3.23	7.7%	13	0.86	124
$20.50	Oct 30	2.59	2.93	$2.76	12.3%	2	0.84	6
$20.00	Oct 30	2.20	2.58	$2.39	15.9%	10	0.79	295
$19.50	Oct 30	1.71	2.05	$1.88	18.1%	45	0.75	85
$20.50	Nov 6	3.10	3.50	$3.30	12.1%	--	0.70	21

Most actively traded options today. High liquidity = easy entry/exit. 81 active (total vol 8.9K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Nov 6	1.34	1.49	$1.42	10.6%	2.6K	0.58	5.6K
$15.50	Oct 30	2.21	2.57	$2.39	15.1%	778	1.00	4.8K
$20.00	Oct 30	0.22	0.30	$0.26	30.8%	535	0.21	5.4K
$18.00	Oct 30	0.61	0.66	$0.64	7.8%	499	0.50	3.6K
$18.50	Oct 30	0.46	0.47	$0.47	2.1%	354	0.39	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 30	0.18	0.23	$0.21	23.8%	413	0.24	811
$18.00	Oct 30	0.66	0.80	$0.73	19.2%	322	0.50	3.5K
$16.00	Nov 6	0.29	0.37	$0.33	24.2%	178	0.20	688
$15.50	Nov 6	0.12	0.20	$0.16	50.0%	146	0.13	518
$17.50	Oct 30	0.35	0.53	$0.44	40.9%	138	0.38	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 6.4%, max 15.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Oct 30	Dec 4	138.4%	119.4%	15.9%	535	5.5K
$20.50	Oct 30	Nov 27	137.6%	126.6%	8.6%	34	460
$19.50	Oct 30	Nov 20	125.1%	124.5%	0.4%	42	450
$19.00	Oct 30	Nov 27	114.2%	113.9%	0.3%	336	1.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Oct 30	Nov 20	138.4%	126.3%	9.6%	10	876
$18.50	Oct 30	Dec 4	107.7%	98.8%	9.0%	55	523
$20.50	Oct 30	Nov 27	137.6%	126.6%	8.6%	2	576
$19.50	Oct 30	Nov 27	125.1%	119.4%	4.8%	45	125
$19.00	Oct 30	Nov 27	114.2%	113.9%	0.3%	5	186

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 2.85, avg 1.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$20.00	Dec 4	$0.78	$2.22	$0.78	63%	2.85	$17.78
$15.50	$17.00	Dec 4	$0.49	$1.01	$0.49	73%	2.06	$15.99
$19.00	$20.00	Nov 27	$0.15	$0.85	$0.15	49%	5.67	$19.15
$16.00	$17.00	Nov 27	$0.35	$0.65	$0.35	70%	1.86	$16.35
$20.00	$21.00	Dec 4	$0.20	$0.80	$0.20	46%	4.00	$20.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Nov 27	$0.11	$0.39	$0.11	30%	3.55	$15.89
$17.50	$17.00	Nov 27	$0.18	$0.32	$0.18	41%	1.78	$17.32
$16.00	$15.50	Nov 13	$0.11	$0.39	$0.11	26%	3.55	$15.89
$19.00	$18.50	Nov 13	$0.27	$0.23	$0.27	54%	0.85	$18.73
$17.00	$16.50	Oct 30	$0.12	$0.38	$0.12	24%	3.17	$16.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 1.94, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Nov 27	$0.25	$0.25	$0.25	48%	1.00	$18.75
$20.50	$21.00	Nov 27	$0.19	$0.19	$0.31	58%	0.61	$20.69
$19.50	$20.00	Nov 6	$0.16	$0.16	$0.34	62%	0.47	$19.66
$18.50	$19.00	Nov 13	$0.22	$0.22	$0.28	51%	0.79	$18.72
$18.00	$18.50	Oct 30	$0.17	$0.17	$0.33	50%	0.52	$18.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Nov 27	$0.66	$0.66	$0.34	62%	1.94	$16.34
$15.50	$15.00	Nov 27	$0.35	$0.35	$0.15	73%	2.33	$15.15
$17.00	$16.00	Nov 20	$0.55	$0.55	$0.45	62%	1.22	$16.45
$17.00	$16.00	Nov 13	$0.50	$0.50	$0.50	63%	1.00	$16.50
$16.00	$15.50	Nov 20	$0.31	$0.31	$0.19	71%	1.63	$15.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.61, cheapest $0.58)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Oct 30	Nov 6	$0.58	114.2%	115.0%
$18.50	Oct 30	Nov 6	$0.60	107.7%	112.2%
$18.00	Oct 30	Nov 6	$0.61	103.6%	109.7%
$17.50	Oct 30	Nov 6	$0.61	95.0%	103.3%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Oct 30	Nov 6	$0.65	114.2%	115.0%
$18.50	Oct 30	Nov 6	$0.61	107.7%	112.2%
$18.00	Oct 30	Nov 6	$0.62	103.6%	109.7%
$17.50	Oct 30	Nov 6	$0.59	95.0%	103.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 6.98% of stock, avg 17.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Oct 30	$0.81	$0.44	$1.25	$16.25	$18.75	6.98%
$17.00	Oct 30	$1.14	$0.21	$1.35	$15.65	$18.35	7.54%
$18.00	Oct 30	$0.64	$0.73	$1.37	$16.63	$19.37	7.65%
$16.50	Oct 30	$1.48	$0.09	$1.57	$14.93	$18.07	8.77%
$18.50	Oct 30	$0.47	$1.10	$1.57	$16.93	$20.07	8.77%
$19.00	Oct 30	$0.35	$1.45	$1.80	$17.20	$20.80	10.05%
$19.50	Oct 30	$0.29	$1.88	$2.17	$17.33	$21.67	12.12%
$16.50	Nov 6	$1.82	$0.53	$2.35	$14.15	$18.85	13.12%
$17.00	Nov 6	$1.65	$0.75	$2.40	$14.60	$19.40	13.40%
$17.50	Nov 6	$1.42	$1.03	$2.45	$15.05	$19.95	13.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 1.95% of stock, avg 13.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.00	$16.50	Oct 30	$0.26	$0.09	$0.35	$16.15	$20.35
$19.50	$16.50	Oct 30	$0.29	$0.09	$0.38	$16.12	$19.88
$20.00	$17.00	Oct 30	$0.26	$0.21	$0.47	$16.53	$20.47
$19.50	$17.00	Oct 30	$0.29	$0.21	$0.50	$16.50	$20.00
$19.00	$16.50	Oct 30	$0.35	$0.09	$0.44	$16.06	$19.44
$19.00	$17.00	Oct 30	$0.35	$0.21	$0.56	$16.44	$19.56
$18.50	$16.50	Oct 30	$0.47	$0.09	$0.56	$15.94	$19.06
$18.50	$17.00	Oct 30	$0.47	$0.21	$0.68	$16.32	$19.18
$19.50	$17.50	Oct 30	$0.29	$0.44	$0.73	$16.77	$20.23
$20.00	$17.50	Oct 30	$0.26	$0.44	$0.70	$16.80	$20.70

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
$18.00	$18.50	$19.00	Oct 30	$0.05	$0.45	19%	9.00
$18.50	$19.00	$19.50	Oct 30	$0.06	$0.44	14%	7.33
$17.00	$17.50	$18.00	Nov 6	$0.06	$0.44	13%	7.33
$16.00	$16.50	$17.00	Oct 30	$0.08	$0.42	18%	5.25
$15.50	$16.00	$16.50	Oct 30	$0.07	$0.43	13%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Oct 30	$0.06	$0.44	26%	7.33
$17.50	$18.00	$18.50	Oct 30	$0.08	$0.42	23%	5.25
$16.50	$17.00	$17.50	Nov 6	$0.06	$0.44	14%	7.33
$15.50	$16.00	$16.50	Oct 30	$0.06	$0.44	11%	7.33
$16.50	$17.00	$17.50	Oct 30	$0.11	$0.39	25%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.03, 25 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$20.00	1:2	Dec 4	-$1.20	$1.80
$20.00	$20.50	1:2	Oct 30	-$0.10	$0.40
$18.50	$19.00	1:2	Oct 30	-$0.23	$0.27
$20.50	$21.00	1:2	Oct 30	-$0.14	$0.36
$18.00	$18.50	1:2	Oct 30	-$0.30	$0.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$17.00	1:2	Nov 13	-$0.03	$1.47
$17.00	$16.00	1:2	Nov 13	-$0.13	$0.87
$18.00	$17.50	1:2	Oct 30	-$0.15	$0.35
$15.50	$15.00	1:2	Nov 13	-$0.10	$0.40
$16.50	$16.00	1:2	Nov 6	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 9.10%, avg 5.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Dec 4	$1.63	0.42	17.2%	9.10%	26.35%	300	644
$20.00	Dec 4	$1.73	0.46	11.7%	9.66%	21.33%	--	63
$21.00	Nov 27	$1.34	0.39	17.2%	7.48%	24.73%	15	587
$20.50	Nov 27	$1.45	0.42	14.5%	8.10%	22.56%	--	131
$20.00	Nov 27	$1.54	0.44	11.7%	8.60%	20.27%	2	172
$21.00	Nov 20	$1.18	0.37	17.2%	6.59%	23.84%	6	497
$20.00	Nov 20	$1.44	0.42	11.7%	8.04%	19.71%	31	2.3K
$19.00	Nov 27	$1.64	0.49	6.1%	9.16%	15.24%	3	215
$18.50	Nov 27	$1.80	0.52	3.3%	10.05%	13.34%	--	801
$18.00	Nov 27	$2.04	0.55	0.5%	11.39%	11.89%	3	181

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 9,393

Total Puts 16,177

Put/Call Ratio 1.72

Net Difference -6,784

Prior's Put/Call Breakdown

Total Calls 18,659

Total Puts 7,329

Put/Call Ratio 0.39

Net Difference 11,330

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