UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.90 -1.08%

(10/27 14:01) ◀

Tuesday, October 27, 2026 (3:00pm)

▶ (10/27 16:01)

◀ 10/27 15:01 ▶

Option Volume

Detail

ℹ

Current (10/27 3:00pm) 29,798

Calls: 12,622 (42%)

Puts: 17,176 (58%)

Prior (10/26) 30,830

Calls: 20,662 (67%)

Puts: 10,168 (33%)

Current vs Prior -3.35%

Calls: -38.91% (Calls)

Puts: +68.92% (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 -40.11%

Calls: -66.73%

Puts: +45.35%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 3:00pm) $5.38M

Calls: $1.33M (25%)

Puts: $4.05M (75%)

Prior (10/26) $6.25M

Calls: $3.80M (61%)

Puts: $2.46M (39%)

Current vs Prior -13.99%

Calls: -65.05%

Puts: +64.97%

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 -11.75%

Calls: -67.01%

Puts: +95.62%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/27 3:00pm) 1.36

Prior (10/26) 0.49

Current vs Prior +176.52%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg +351.49%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 3:00pm) 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 8.55% | 15.75%24.08% | 33.69%

Prior 10.39% | 18.24%25.43% | 34.22%

Current vs Prior -17.75% | -13.64%-5.31% | -1.55%

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

Current vs 7-Day Avg +11.75% | +5.69%-1.96% | +1.70%

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

Current vs 7-Day Eod -17.75% | -13.64%-3.21% | -1.55%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.96% | 10.55%

Calls: 16.67% | 13.01%

Puts: 7.25% | 8.09%

Prior 11.50% | 21.42%

Calls: 9.41% | 14.84%

Puts: 13.59% | 28.00%

Current vs Prior +4.00% | -50.75%

Prior 7-Day Avg 24.17% | 18.87%

Calls: 25.92% | 14.93%

Puts: 22.42% | 22.82%

Current vs 7-Day Avg -50.52% | -44.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($4.05M) vs calls ($1.33M). Bearish P/C ratio of 1.36 indicates protective positioning. P/C ratio rising 177% - 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
15:00	BEARISH	BEARISH	BEARISH
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 18 of results (avg 8.1%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Nov 6	2.20	2.30	$2.25	4.4%	38	0.80	1.1K
$18.00	Nov 6	1.23	1.29	$1.26	4.8%	219	0.52	858
$17.00	Nov 20	2.29	2.46	$2.38	7.1%	10	0.62	1.0K
$19.00	Nov 13	1.32	1.43	$1.38	8.0%	12	0.45	106
$21.00	Nov 20	1.24	1.35	$1.30	8.5%	8	0.37	497

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
$18.00	Oct 30	0.66	0.71	$0.69	7.2%	398	0.51	3.5K
$18.00	Nov 6	1.30	1.41	$1.36	8.1%	11	0.48	115
$20.00	Oct 30	2.21	2.40	$2.30	8.3%	10	0.80	295
$20.00	Nov 20	3.45	3.75	$3.60	8.3%	--	0.58	581

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.56, cheapest $0.42)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 30	0.21	0.24	$0.22	13.6%	1.7K	0.20	5.4K
$19.50	Oct 30	0.25	0.28	$0.27	11.1%	48	0.24	438
$19.00	Oct 30	0.32	0.38	$0.35	17.1%	471	0.30	1.7K
$20.50	Oct 30	0.17	0.20	$0.19	15.8%	47	0.16	329
$18.00	Oct 30	0.55	0.63	$0.59	13.6%	636	0.49	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 30	0.38	0.45	$0.42	16.7%	273	0.38	495
$18.00	Oct 30	0.66	0.71	$0.69	7.2%	398	0.51	3.5K
$17.00	Nov 6	0.68	0.78	$0.73	13.7%	44	0.35	74
$15.00	Nov 20	0.46	0.55	$0.51	17.6%	116	0.19	2.2K
$16.00	Nov 20	0.79	0.94	$0.87	17.2%	4	0.28	415

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.68, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Oct 30	3.10	3.80	$3.45	20.3%	--	0.99	42
$15.00	Oct 30	2.70	3.05	$2.88	12.2%	35	0.99	251
$15.50	Oct 30	2.20	2.64	$2.42	18.2%	778	0.98	4.8K
$16.00	Oct 30	1.81	2.08	$1.95	13.8%	153	0.96	1.5K
$14.50	Nov 6	3.25	3.95	$3.60	19.4%	--	0.93	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	0.86	124
$20.50	Oct 30	2.59	3.15	$2.87	19.5%	2	0.83	6
$20.00	Oct 30	2.21	2.40	$2.30	8.3%	10	0.80	295
$19.50	Oct 30	1.78	2.03	$1.90	13.2%	45	0.76	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. 94 active (total vol 12.6K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Nov 6	1.36	1.55	$1.46	13.0%	2.7K	0.58	5.6K
$20.00	Oct 30	0.21	0.24	$0.22	13.6%	1.7K	0.20	5.4K
$15.50	Oct 30	2.20	2.64	$2.42	18.2%	778	0.98	4.8K
$18.00	Oct 30	0.55	0.63	$0.59	13.6%	636	0.49	3.6K
$18.50	Oct 30	0.42	0.51	$0.47	19.1%	519	0.39	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 30	0.19	0.28	$0.24	37.5%	525	0.25	811
$18.00	Oct 30	0.66	0.71	$0.69	7.2%	398	0.51	3.5K
$16.00	Nov 6	0.28	0.36	$0.32	25.0%	337	0.20	688
$17.50	Oct 30	0.38	0.45	$0.42	16.7%	273	0.38	495
$15.50	Nov 6	0.16	0.20	$0.18	22.2%	246	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. 6 strikes (avg 8.7%, max 11.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Oct 30	Dec 4	132.9%	119.4%	11.3%	1.7K	5.5K
$20.50	Oct 30	Nov 27	140.9%	127.0%	11.0%	47	460

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Oct 30	Nov 27	140.9%	127.0%	11.0%	2	576
$18.50	Oct 30	Dec 4	109.5%	101.4%	7.9%	58	523
$20.00	Oct 30	Nov 20	132.9%	124.0%	7.2%	10	876
$19.50	Oct 30	Nov 27	122.2%	117.5%	3.9%	45	125

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 1.78, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$17.00	Dec 4	$0.54	$0.96	$0.54	72%	1.78	$16.04
$16.00	$17.00	Nov 27	$0.37	$0.63	$0.37	70%	1.70	$16.37
$19.00	$20.00	Nov 27	$0.18	$0.82	$0.18	49%	4.56	$19.18
$17.00	$18.00	Dec 4	$0.32	$0.68	$0.32	62%	2.13	$17.32
$20.00	$21.00	Dec 4	$0.17	$0.83	$0.17	46%	4.88	$20.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Nov 13	$0.19	$0.31	$0.19	54%	1.63	$18.81
$16.00	$15.50	Nov 13	$0.11	$0.39	$0.11	26%	3.55	$15.89
$15.50	$15.00	Nov 20	$0.11	$0.39	$0.11	23%	3.55	$15.39
$17.50	$17.00	Nov 27	$0.21	$0.29	$0.21	42%	1.38	$17.29
$17.50	$17.00	Oct 30	$0.18	$0.32	$0.18	38%	1.78	$17.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 found (best R:R 1.70, avg 0.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Nov 27	$0.27	$0.27	$0.23	48%	1.17	$18.77
$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
$20.00	$20.50	Nov 13	$0.15	$0.15	$0.35	62%	0.43	$20.15
$18.50	$19.00	Oct 30	$0.12	$0.12	$0.38	61%	0.32	$18.62

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	$0.52	$0.52	$0.48	63%	1.08	$16.48
$16.50	$16.00	Nov 20	$0.29	$0.29	$0.21	67%	1.38	$16.21
$17.50	$16.50	Dec 4	$0.50	$0.50	$0.50	59%	1.00	$17.00
$16.00	$15.50	Nov 20	$0.25	$0.25	$0.25	72%	1.00	$15.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.63, cheapest $0.65)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Oct 30	Nov 6	$0.60	115.2%	116.2%
$18.50	Oct 30	Nov 6	$0.61	109.5%	113.4%
$17.50	Oct 30	Nov 6	$0.62	92.0%	101.3%
$18.00	Oct 30	Nov 6	$0.67	97.7%	110.8%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Oct 30	Nov 6	$0.65	115.2%	115.3%
$18.50	Oct 30	Nov 6	$0.63	109.5%	113.4%
$17.50	Oct 30	Nov 6	$0.58	92.0%	101.3%
$18.00	Oct 30	Nov 6	$0.67	97.7%	110.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 7.04% of stock, avg 18.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Oct 30	$0.84	$0.42	$1.26	$16.24	$18.76	7.04%
$18.00	Oct 30	$0.59	$0.69	$1.28	$16.72	$19.28	7.15%
$17.00	Oct 30	$1.14	$0.24	$1.38	$15.62	$18.38	7.71%
$18.50	Oct 30	$0.47	$1.07	$1.54	$16.96	$20.04	8.60%
$16.50	Oct 30	$1.58	$0.08	$1.66	$14.84	$18.16	9.27%
$19.00	Oct 30	$0.35	$1.45	$1.80	$17.20	$20.80	10.06%
$19.50	Oct 30	$0.27	$1.90	$2.17	$17.33	$21.67	12.12%
$17.00	Nov 6	$1.63	$0.73	$2.36	$14.64	$19.36	13.18%
$16.50	Nov 6	$1.92	$0.50	$2.42	$14.08	$18.92	13.52%
$17.50	Nov 6	$1.46	$1.00	$2.46	$15.04	$19.96	13.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 1.68% of stock, avg 13.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.00	$16.50	Oct 30	$0.22	$0.08	$0.30	$16.20	$20.30
$19.50	$16.50	Oct 30	$0.27	$0.08	$0.35	$16.15	$19.85
$20.00	$17.00	Oct 30	$0.22	$0.24	$0.46	$16.54	$20.46
$19.50	$17.00	Oct 30	$0.27	$0.24	$0.51	$16.49	$20.01
$19.00	$16.50	Oct 30	$0.35	$0.08	$0.43	$16.07	$19.43
$19.00	$17.00	Oct 30	$0.35	$0.24	$0.59	$16.41	$19.59
$18.50	$16.50	Oct 30	$0.47	$0.08	$0.55	$15.95	$19.05
$20.00	$17.50	Oct 30	$0.22	$0.42	$0.64	$16.86	$20.64
$19.50	$17.50	Oct 30	$0.27	$0.42	$0.69	$16.81	$20.19
$18.50	$17.00	Oct 30	$0.47	$0.24	$0.71	$16.29	$19.21

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 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Oct 30	$0.05	$0.45	25%	9.00
$15.50	$16.00	$16.50	Nov 6	$0.08	$0.42	14%	5.25
$18.50	$19.00	$19.50	Nov 6	$0.07	$0.43	9%	6.14
$16.50	$17.00	$17.50	Oct 30	$0.14	$0.36	26%	2.57
$19.50	$20.00	$20.50	Nov 6	$0.08	$0.42	8%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Nov 6	$0.05	$0.45	14%	9.00
$17.00	$17.50	$18.00	Oct 30	$0.09	$0.41	25%	4.56
$18.50	$19.00	$19.50	Oct 30	$0.07	$0.43	15%	6.14
$18.00	$18.50	$19.00	Nov 6	$0.06	$0.44	11%	7.33
$16.00	$16.50	$17.00	Oct 30	$0.10	$0.40	21%	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. 24 found (best net $-0.09, 23 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.50	$21.00	1:2	Oct 30	-$0.11	$0.39
$17.50	$18.00	1:2	Oct 30	-$0.34	$0.16
$18.50	$19.00	1:2	Oct 30	-$0.23	$0.27
$19.00	$19.50	1:2	Oct 30	-$0.19	$0.31
$19.50	$20.00	1:2	Oct 30	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$17.00	1:2	Nov 13	-$0.09	$1.41
$17.00	$16.00	1:2	Nov 13	-$0.11	$0.89
$17.50	$17.00	1:2	Oct 30	-$0.06	$0.44
$18.00	$17.50	1:2	Oct 30	-$0.15	$0.35
$18.50	$18.00	1:2	Oct 30	-$0.31	$0.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 9.27%, avg 6.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Dec 4	$1.66	0.42	17.3%	9.27%	26.59%	302	644
$20.00	Dec 4	$1.79	0.46	11.7%	10.00%	21.73%	20	63
$19.00	Dec 4	$2.06	0.51	6.2%	11.51%	17.65%	2	3
$21.00	Nov 27	$1.34	0.39	17.3%	7.49%	24.80%	17	587
$20.50	Nov 27	$1.44	0.42	14.5%	8.04%	22.57%	--	131
$20.00	Nov 27	$1.54	0.44	11.7%	8.60%	20.34%	2	172
$21.00	Nov 20	$1.24	0.37	17.3%	6.93%	24.25%	8	497
$19.00	Nov 27	$1.82	0.49	6.2%	10.17%	16.31%	18	215
$20.00	Nov 20	$1.40	0.42	11.7%	7.82%	19.55%	103	2.3K
$18.00	Dec 4	$2.20	0.56	0.6%	12.29%	12.85%	1	1

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 12,622

Total Puts 17,176

Put/Call Ratio 1.36

Net Difference -4,554

Prior's Put/Call Breakdown

Total Calls 20,662

Total Puts 10,168

Put/Call Ratio 0.49

Net Difference 10,494

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