UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.86 -1.27%

(10/27 13:01) ◀

Tuesday, October 27, 2026 (2:00pm)

▶ (10/27 15:01)

◀ 10/27 14:01 ▶

Option Volume

Detail

ℹ

Current (10/27 2:00pm) 28,671

Calls: 11,857 (41%)

Puts: 16,814 (59%)

Prior (10/26) 27,753

Calls: 19,846 (72%)

Puts: 7,907 (28%)

Current vs Prior +3.31%

Calls: -40.25% (Calls)

Puts: +112.65% (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 -42.37%

Calls: -68.74%

Puts: +42.28%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 2:00pm) $5.20M

Calls: $1.20M (23%)

Puts: $4.00M (77%)

Prior (10/26) $5.52M

Calls: $3.62M (66%)

Puts: $1.90M (34%)

Current vs Prior -5.89%

Calls: -66.79%

Puts: +109.85%

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 -14.71%

Calls: -70.13%

Puts: +92.96%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/27 2:00pm) 1.42

Prior (10/26) 0.40

Current vs Prior +255.92%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg +370.50%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 2:00pm) 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 9.13% | 15.73%24.13% | 33.48%

Prior 10.39% | 18.24%25.43% | 34.22%

Current vs Prior -12.18% | -13.75%-5.10% | -2.15%

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

Current vs 7-Day Avg +19.32% | +5.55%-1.74% | +1.09%

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

Current vs 7-Day Eod -12.18% | -13.75%-2.99% | -2.15%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.88% | 10.68%

Calls: 25.29% | 10.49%

Puts: 14.47% | 10.87%

Prior 11.50% | 21.42%

Calls: 9.41% | 14.84%

Puts: 13.59% | 28.00%

Current vs Prior +72.87% | -50.14%

Prior 7-Day Avg 24.17% | 18.87%

Calls: 25.92% | 14.93%

Puts: 22.42% | 22.82%

Current vs 7-Day Avg -17.75% | -43.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($4.00M) vs calls ($1.20M). Bearish P/C ratio of 1.42 indicates protective positioning. P/C ratio rising 256% - 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
14:00	BEARISH	BEARISH	BEARISH
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 14 of results (avg 8.4%, best 6.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 20	2.25	2.39	$2.32	6.0%	7	0.62	1.0K
$16.00	Nov 6	2.08	2.26	$2.17	8.3%	38	0.79	1.1K
$16.00	Nov 13	2.40	2.61	$2.51	8.4%	122	0.74	190
$17.00	Nov 13	1.92	2.10	$2.01	9.0%	22	0.62	892
$16.00	Nov 27	2.83	3.10	$2.97	9.1%	20	0.70	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 6	2.75	2.95	$2.85	7.0%	10	0.67	24
$19.00	Nov 13	2.40	2.59	$2.50	7.6%	5	0.55	11
$16.00	Nov 20	0.88	0.95	$0.92	7.6%	3	0.29	415
$20.00	Nov 20	3.45	3.75	$3.60	8.3%	--	0.58	581
$16.50	Nov 20	1.12	1.22	$1.17	8.5%	1	0.33	9

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.61, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 30	0.20	0.24	$0.22	18.2%	1.6K	0.19	5.4K
$19.00	Oct 30	0.31	0.37	$0.34	17.6%	454	0.30	1.7K
$18.50	Oct 30	0.42	0.47	$0.44	11.4%	506	0.38	2.1K
$18.00	Oct 30	0.56	0.63	$0.60	11.7%	599	0.48	3.6K
$20.00	Nov 6	0.67	0.79	$0.73	16.4%	338	0.33	2.9K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 30	0.42	0.50	$0.46	17.4%	252	0.40	495
$18.00	Oct 30	0.70	0.81	$0.76	14.5%	354	0.52	3.5K
$17.00	Nov 6	0.70	0.80	$0.75	13.3%	34	0.35	74
$16.00	Nov 20	0.88	0.95	$0.92	7.6%	3	0.29	415

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 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	2.59	2.95	$2.77	13.0%	8	1.00	251
$15.50	Oct 30	2.20	2.51	$2.36	13.1%	778	1.00	4.8K
$16.00	Oct 30	1.75	1.96	$1.86	11.3%	153	0.96	1.5K
$14.50	Nov 6	3.25	3.95	$3.60	19.4%	--	0.95	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 30	3.10	3.50	$3.30	12.1%	13	0.87	124
$20.50	Oct 30	2.59	3.15	$2.87	19.5%	2	0.84	6
$20.00	Oct 30	2.20	2.58	$2.39	15.9%	10	0.81	295
$19.50	Oct 30	1.85	2.03	$1.94	9.3%	45	0.77	85
$19.00	Oct 30	1.41	1.62	$1.52	13.8%	8	0.70	130

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 11.7K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Nov 6	1.35	1.50	$1.43	10.5%	2.7K	0.58	5.6K
$20.00	Oct 30	0.20	0.24	$0.22	18.2%	1.6K	0.19	5.4K
$15.50	Oct 30	2.20	2.51	$2.36	13.1%	778	1.00	4.8K
$18.00	Oct 30	0.56	0.63	$0.60	11.7%	599	0.48	3.6K
$18.50	Oct 30	0.42	0.47	$0.44	11.4%	506	0.38	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 30	0.20	0.28	$0.24	33.3%	424	0.26	811
$18.00	Oct 30	0.70	0.81	$0.76	14.5%	354	0.52	3.5K
$16.00	Nov 6	0.31	0.38	$0.35	20.0%	327	0.21	688
$17.50	Oct 30	0.42	0.50	$0.46	17.4%	252	0.40	495
$15.50	Nov 6	0.17	0.21	$0.19	21.1%	206	0.14	518

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 7.4%, max 11.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Oct 30	Nov 27	141.3%	127.6%	10.7%	35	460
$20.00	Oct 30	Dec 4	133.7%	121.3%	10.3%	1.7K	5.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Oct 30	Nov 20	133.7%	120.3%	11.1%	10	876
$20.50	Oct 30	Nov 27	141.3%	127.6%	10.7%	2	576
$18.50	Oct 30	Dec 4	109.5%	103.5%	5.8%	55	523
$19.50	Oct 30	Nov 27	121.4%	119.5%	1.6%	45	125
$19.00	Oct 30	Nov 27	116.9%	115.2%	1.5%	8	186

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 1.63, avg 1.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$17.00	Dec 4	$0.57	$0.93	$0.57	72%	1.63	$16.07
$18.00	$19.00	Dec 4	$0.16	$0.84	$0.16	55%	5.25	$18.16
$16.00	$17.00	Nov 27	$0.32	$0.68	$0.32	70%	2.12	$16.32
$19.00	$20.00	Nov 27	$0.16	$0.84	$0.16	49%	5.25	$19.16
$20.00	$21.00	Dec 4	$0.17	$0.83	$0.17	45%	4.88	$20.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$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	55%	0.85	$18.73
$17.50	$17.00	Nov 27	$0.21	$0.29	$0.21	42%	1.38	$17.29
$15.50	$15.00	Nov 20	$0.12	$0.38	$0.12	23%	3.17	$15.38
$16.00	$15.50	Nov 27	$0.18	$0.32	$0.18	30%	1.78	$15.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 1.70, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Nov 27	$0.29	$0.29	$0.21	48%	1.38	$18.79
$19.50	$20.00	Nov 20	$0.23	$0.23	$0.27	55%	0.85	$19.73
$18.50	$19.00	Nov 13	$0.24	$0.24	$0.26	51%	0.92	$18.74
$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

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Nov 27	$0.63	$0.63	$0.37	62%	1.70	$16.37
$17.00	$16.00	Nov 13	$0.54	$0.54	$0.46	62%	1.17	$16.46
$16.00	$15.50	Nov 20	$0.30	$0.30	$0.20	71%	1.50	$15.70
$15.50	$15.00	Nov 13	$0.21	$0.21	$0.29	78%	0.72	$15.29
$17.50	$17.00	Nov 20	$0.32	$0.32	$0.18	58%	1.78	$17.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.60, cheapest $0.60)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Oct 30	Nov 6	$0.60	109.5%	110.5%
$18.00	Oct 30	Nov 6	$0.64	102.6%	109.8%
$17.50	Oct 30	Nov 6	$0.56	94.5%	104.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Oct 30	Nov 6	$0.60	109.5%	110.5%
$18.00	Oct 30	Nov 6	$0.62	102.6%	109.8%
$17.50	Oct 30	Nov 6	$0.60	94.5%	104.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 7.17% of stock, avg 18.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Oct 30	$1.04	$0.24	$1.28	$15.72	$18.28	7.17%
$17.50	Oct 30	$0.87	$0.46	$1.33	$16.17	$18.83	7.45%
$18.00	Oct 30	$0.60	$0.76	$1.36	$16.64	$19.36	7.61%
$16.50	Oct 30	$1.39	$0.09	$1.48	$15.02	$17.98	8.29%
$18.50	Oct 30	$0.44	$1.10	$1.54	$16.96	$20.04	8.62%
$19.00	Oct 30	$0.34	$1.52	$1.86	$17.14	$20.86	10.41%
$19.50	Oct 30	$0.25	$1.94	$2.19	$17.31	$21.69	12.26%
$16.50	Nov 6	$1.86	$0.52	$2.38	$14.12	$18.88	13.33%
$17.00	Nov 6	$1.64	$0.75	$2.39	$14.61	$19.39	13.38%
$17.50	Nov 6	$1.43	$1.06	$2.49	$15.01	$19.99	13.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 1.74% of stock, avg 13.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.00	$16.50	Oct 30	$0.22	$0.09	$0.31	$16.19	$20.31
$19.50	$16.50	Oct 30	$0.25	$0.09	$0.34	$16.16	$19.84
$20.00	$17.00	Oct 30	$0.22	$0.24	$0.46	$16.54	$20.46
$19.50	$17.00	Oct 30	$0.25	$0.24	$0.49	$16.51	$19.99
$19.00	$16.50	Oct 30	$0.34	$0.09	$0.43	$16.07	$19.43
$19.00	$17.00	Oct 30	$0.34	$0.24	$0.58	$16.42	$19.58
$18.50	$16.50	Oct 30	$0.44	$0.09	$0.53	$15.97	$19.03
$18.50	$17.00	Oct 30	$0.44	$0.24	$0.68	$16.32	$19.18
$19.50	$17.50	Oct 30	$0.25	$0.46	$0.71	$16.79	$20.21
$20.00	$17.50	Oct 30	$0.22	$0.46	$0.68	$16.82	$20.68

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. 41 found (best R:R 6.14, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Oct 30	$0.06	$0.44	18%	7.33
$19.00	$19.50	$20.00	Oct 30	$0.06	$0.44	10%	7.33
$17.50	$18.00	$18.50	Oct 30	$0.11	$0.39	23%	3.55
$18.50	$19.00	$19.50	Nov 6	$0.07	$0.43	8%	6.14
$16.00	$16.50	$17.00	Nov 6	$0.09	$0.41	14%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 30	$0.07	$0.43	27%	6.14
$17.00	$17.50	$18.00	Oct 30	$0.08	$0.42	26%	5.25
$16.00	$16.50	$17.00	Oct 30	$0.08	$0.42	22%	5.25
$16.00	$16.50	$17.00	Nov 6	$0.06	$0.44	14%	7.33
$18.00	$18.50	$19.00	Oct 30	$0.08	$0.42	18%	5.25

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 $-0.11, 22 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$19.50	1:2	Oct 30	-$0.16	$0.34
$17.50	$18.00	1:2	Oct 30	-$0.33	$0.17
$20.50	$21.00	1:2	Oct 30	-$0.12	$0.38
$20.00	$20.50	1:2	Oct 30	-$0.14	$0.36
$18.00	$18.50	1:2	Oct 30	-$0.28	$0.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$17.00	1:2	Nov 13	-$0.11	$1.39
$17.00	$16.00	1:2	Nov 13	-$0.09	$0.91
$18.00	$17.50	1:2	Oct 30	-$0.16	$0.34
$15.50	$15.00	1:2	Nov 13	-$0.10	$0.40
$15.00	$14.50	1:2	Nov 20	-$0.14	$0.36

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 6.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Dec 4	$1.66	0.41	17.6%	9.29%	26.88%	302	644
$20.00	Dec 4	$1.79	0.45	12.0%	10.02%	22.00%	20	63
$19.00	Dec 4	$2.06	0.50	6.4%	11.53%	17.92%	2	3
$21.00	Nov 27	$1.34	0.39	17.6%	7.50%	25.08%	17	587
$20.50	Nov 27	$1.44	0.42	14.8%	8.06%	22.84%	--	131
$20.00	Nov 27	$1.54	0.44	12.0%	8.62%	20.60%	2	172
$21.00	Nov 20	$1.18	0.37	17.6%	6.61%	24.19%	6	497
$18.00	Dec 4	$2.20	0.55	0.8%	12.32%	13.10%	1	1
$18.50	Nov 27	$1.88	0.52	3.6%	10.53%	14.11%	--	801
$19.00	Nov 27	$1.64	0.49	6.4%	9.18%	15.57%	3	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 11,857

Total Puts 16,814

Put/Call Ratio 1.42

Net Difference -4,957

Prior's Put/Call Breakdown

Total Calls 19,846

Total Puts 7,907

Put/Call Ratio 0.40

Net Difference 11,939

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