UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.86 -1.27%

(10/27 15:01) ◀

Tuesday, October 27, 2026 (4:00pm)

▶ (10/27 18:09)

◀ 10/27 16:01 ▶

Option Volume

Detail

ℹ

Current (10/27 4:00pm) 32,550

Calls: 14,701 (45%)

Puts: 17,849 (55%)

Prior (10/26) 34,863

Calls: 22,716 (65%)

Puts: 12,147 (35%)

Current vs Prior -6.63%

Calls: -35.28% (Calls)

Puts: +46.94% (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 -34.58%

Calls: -61.25%

Puts: +51.04%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 4:00pm) $5.59M

Calls: $1.45M (26%)

Puts: $4.13M (74%)

Prior (10/26) $6.70M

Calls: $3.87M (58%)

Puts: $2.83M (42%)

Current vs Prior -16.67%

Calls: -62.46%

Puts: +45.93%

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 -8.33%

Calls: -63.88%

Puts: +99.59%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/27 4:00pm) 1.21

Prior (10/26) 0.53

Current vs Prior +127.05%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg +302.82%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 4:00pm) 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 8.40% | 15.40%23.74% | 33.93%

Prior 10.39% | 18.24%25.43% | 34.22%

Current vs Prior -19.19% | -15.59%-6.64% | -0.84%

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

Current vs 7-Day Avg +9.80% | +3.30%-3.33% | +2.44%

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

Current vs 7-Day Eod -19.19% | -15.59%-4.56% | -0.84%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.67% | 10.55%

Calls: 17.95% | 13.01%

Puts: 1.39% | 8.09%

Prior 11.50% | 21.42%

Calls: 9.41% | 14.84%

Puts: 13.59% | 28.00%

Current vs Prior -15.91% | -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 -59.99% | -44.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($4.13M). Bearish P/C ratio of 1.21 indicates protective positioning. P/C ratio rising 127% - 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 NEUTRAL

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
16:00	BEARISH	BEARISH	BEARISH
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 14 of results (avg 7.8%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 30	0.20	0.21	$0.21	4.8%	1.9K	0.19	5.4K
$16.50	Oct 30	1.42	1.50	$1.46	5.5%	365	0.87	684
$16.00	Nov 6	2.11	2.27	$2.19	7.3%	50	0.80	1.1K
$18.50	Nov 20	1.73	1.90	$1.82	9.3%	--	0.51	10
$19.00	Nov 13	1.30	1.43	$1.37	9.5%	16	0.45	106

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.71	0.72	$0.72	1.4%	518	0.52	3.5K
$20.00	Nov 6	2.72	2.95	$2.84	8.1%	10	0.67	24
$20.00	Nov 20	3.45	3.75	$3.60	8.3%	--	0.58	581
$19.00	Nov 6	1.99	2.17	$2.08	8.7%	4	0.58	83
$21.00	Nov 20	4.25	4.65	$4.45	9.0%	--	0.62	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.63, cheapest $0.42)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 30	0.20	0.21	$0.21	4.8%	1.9K	0.19	5.4K
$18.50	Oct 30	0.40	0.45	$0.43	11.6%	1.1K	0.38	2.1K
$18.00	Oct 30	0.53	0.63	$0.58	17.2%	858	0.48	3.6K
$17.50	Oct 30	0.71	0.85	$0.78	17.9%	132	0.61	8.1K
$20.50	Nov 6	0.60	0.72	$0.66	18.2%	1	0.30	163

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 30	0.38	0.46	$0.42	19.0%	404	0.39	495
$18.00	Oct 30	0.71	0.72	$0.72	1.4%	518	0.52	3.5K
$16.50	Nov 6	0.50	0.55	$0.53	9.4%	14	0.28	153
$17.50	Nov 6	0.87	1.03	$0.95	16.8%	98	0.43	51
$16.00	Nov 20	0.80	0.95	$0.88	17.0%	4	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	2.68	3.15	$2.92	16.1%	36	1.00	251
$14.50	Nov 6	3.25	3.95	$3.60	19.4%	--	0.95	44
$16.00	Oct 30	1.79	2.01	$1.90	11.6%	183	0.94	1.5K
$15.00	Nov 6	2.75	3.35	$3.05	19.7%	--	0.92	142

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 30	3.10	3.40	$3.25	9.2%	13	0.87	124
$20.50	Oct 30	2.59	3.15	$2.87	19.5%	2	0.84	6
$20.00	Oct 30	2.26	2.56	$2.41	12.4%	91	0.81	295
$19.50	Oct 30	1.81	2.01	$1.91	10.5%	46	0.76	85
$19.00	Oct 30	1.37	1.57	$1.47	13.6%	30	0.70	130

Most actively traded options today. High liquidity = easy entry/exit. 97 active (total vol 15.0K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Nov 6	1.23	1.50	$1.37	19.7%	2.7K	0.57	5.6K
$20.00	Oct 30	0.20	0.21	$0.21	4.8%	1.9K	0.19	5.4K
$18.50	Oct 30	0.40	0.45	$0.43	11.6%	1.1K	0.38	2.1K
$18.00	Oct 30	0.53	0.63	$0.58	17.2%	858	0.48	3.6K
$15.50	Oct 30	2.20	2.61	$2.41	17.0%	778	0.91	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 30	0.18	0.25	$0.22	31.8%	585	0.25	811
$18.00	Oct 30	0.71	0.72	$0.72	1.4%	518	0.52	3.5K
$17.50	Oct 30	0.38	0.46	$0.42	19.0%	404	0.39	495
$16.00	Nov 6	0.29	0.36	$0.32	21.9%	355	0.21	688
$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. 8 strikes (avg 6.7%, max 12.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Oct 30	Nov 27	141.0%	125.4%	12.4%	53	460
$20.00	Oct 30	Dec 4	131.1%	119.5%	9.7%	2.0K	5.5K
$19.00	Oct 30	Dec 4	118.1%	116.7%	1.2%	553	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Oct 30	Nov 27	141.0%	125.4%	12.4%	2	576
$19.50	Oct 30	Nov 27	124.9%	115.9%	7.8%	46	125
$18.50	Oct 30	Dec 4	106.3%	101.6%	4.6%	166	523
$20.00	Oct 30	Nov 20	131.1%	126.1%	3.9%	91	876
$19.00	Oct 30	Nov 27	118.1%	116.3%	1.5%	30	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 2.95, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$17.00	Dec 4	$0.38	$1.12	$0.38	72%	2.95	$15.88
$15.00	$16.00	Nov 20	$0.40	$0.60	$0.40	80%	1.50	$15.40
$20.00	$21.00	Nov 20	$0.13	$0.87	$0.13	42%	6.69	$20.13
$16.00	$16.50	Nov 20	$0.10	$0.40	$0.10	71%	4.00	$16.10
$19.00	$20.00	Nov 27	$0.23	$0.77	$0.23	50%	3.35	$19.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Nov 20	$0.14	$0.36	$0.14	52%	2.57	$18.86
$19.00	$18.50	Nov 13	$0.21	$0.29	$0.21	55%	1.38	$18.79
$17.00	$16.50	Nov 6	$0.18	$0.32	$0.18	35%	1.78	$16.82
$17.50	$17.00	Nov 27	$0.22	$0.28	$0.22	41%	1.27	$17.28
$15.50	$15.00	Nov 20	$0.13	$0.37	$0.13	23%	2.85	$15.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 1.63, avg 0.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Nov 27	$0.19	$0.19	$0.31	57%	0.61	$20.69
$18.50	$19.00	Nov 27	$0.22	$0.22	$0.28	47%	0.79	$18.72
$19.50	$20.00	Nov 6	$0.13	$0.13	$0.37	63%	0.35	$19.63
$18.00	$18.50	Oct 30	$0.15	$0.15	$0.35	52%	0.43	$18.15
$19.00	$19.50	Nov 6	$0.12	$0.12	$0.38	58%	0.32	$19.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Nov 27	$0.62	$0.62	$0.38	62%	1.63	$16.38
$17.00	$16.50	Nov 20	$0.38	$0.38	$0.12	62%	3.17	$16.62
$16.50	$16.00	Dec 4	$0.36	$0.36	$0.14	65%	2.57	$16.14
$16.00	$15.50	Nov 13	$0.26	$0.26	$0.24	74%	1.08	$15.74
$16.00	$15.50	Dec 4	$0.29	$0.29	$0.21	69%	1.38	$15.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.62, cheapest $0.53)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 30	Nov 6	$0.59	90.9%	93.0%
$18.00	Oct 30	Nov 6	$0.60	99.9%	108.2%
$19.00	Oct 30	Nov 6	$0.65	118.1%	126.6%
$18.50	Oct 30	Nov 6	$0.69	106.3%	120.6%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 30	Nov 6	$0.53	90.9%	93.0%
$18.00	Oct 30	Nov 6	$0.66	99.9%	108.2%
$19.00	Oct 30	Nov 6	$0.61	118.1%	126.6%
$18.50	Oct 30	Nov 6	$0.64	106.3%	120.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 6.72% of stock, avg 18.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Oct 30	$0.78	$0.42	$1.20	$16.30	$18.70	6.72%
$17.00	Oct 30	$1.05	$0.22	$1.27	$15.73	$18.27	7.11%
$18.00	Oct 30	$0.58	$0.72	$1.30	$16.70	$19.30	7.28%
$18.50	Oct 30	$0.43	$1.07	$1.50	$17.00	$20.00	8.40%
$16.50	Oct 30	$1.46	$0.08	$1.54	$14.96	$18.04	8.62%
$19.00	Oct 30	$0.35	$1.47	$1.82	$17.18	$20.82	10.19%
$19.50	Oct 30	$0.27	$1.91	$2.18	$17.32	$21.68	12.21%
$17.50	Nov 6	$1.37	$0.95	$2.32	$15.18	$19.82	12.99%
$17.00	Nov 6	$1.63	$0.71	$2.34	$14.66	$19.34	13.10%
$16.50	Nov 6	$1.87	$0.53	$2.40	$14.10	$18.90	13.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 1.62% of stock, avg 13.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.00	$16.50	Oct 30	$0.21	$0.08	$0.29	$16.21	$20.29
$20.00	$15.50	Oct 30	$0.21	$0.08	$0.29	$15.21	$20.29
$19.50	$16.50	Oct 30	$0.27	$0.08	$0.35	$16.15	$19.85
$19.50	$15.50	Oct 30	$0.27	$0.08	$0.35	$15.15	$19.85
$20.00	$17.00	Oct 30	$0.21	$0.22	$0.43	$16.57	$20.43
$19.50	$17.00	Oct 30	$0.27	$0.22	$0.49	$16.51	$19.99
$19.00	$16.50	Oct 30	$0.35	$0.08	$0.43	$16.07	$19.43
$19.00	$15.50	Oct 30	$0.35	$0.08	$0.43	$15.07	$19.43
$19.00	$17.00	Oct 30	$0.35	$0.22	$0.57	$16.43	$19.57
$18.50	$16.50	Oct 30	$0.43	$0.08	$0.51	$15.99	$19.01

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. 40 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Oct 30	$0.05	$0.45	24%	9.00
$17.00	$17.50	$18.00	Oct 30	$0.07	$0.43	27%	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	$0.07	$0.43	14%	6.14
$16.00	$16.50	$17.00	Nov 6	$0.08	$0.42	15%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Oct 30	$0.05	$0.45	24%	9.00
$16.50	$17.00	$17.50	Oct 30	$0.06	$0.44	26%	7.33
$17.00	$17.50	$18.00	Oct 30	$0.10	$0.40	27%	4.00
$16.50	$17.00	$17.50	Nov 6	$0.06	$0.44	14%	7.33
$19.00	$19.50	$20.00	Oct 30	$0.06	$0.44	11%	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. 25 found (best net $-0.07, 23 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$20.00	1:2	Oct 30	-$0.15	$0.35
$19.00	$19.50	1:2	Oct 30	-$0.19	$0.31
$18.00	$18.50	1:2	Oct 30	-$0.28	$0.22
$20.00	$20.50	1:2	Oct 30	-$0.15	$0.35
$20.50	$21.00	1:2	Oct 30	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$17.00	1:2	Nov 13	-$0.07	$1.43
$18.00	$17.50	1:2	Oct 30	-$0.12	$0.38
$16.00	$15.50	1:2	Nov 13	-$0.09	$0.41
$16.50	$16.00	1:2	Nov 6	-$0.11	$0.39
$15.00	$14.50	1:2	Nov 20	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 10.02%, avg 6.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Dec 4	$1.79	0.46	12.0%	10.02%	22.00%	20	63
$21.00	Dec 4	$1.48	0.41	17.6%	8.29%	25.87%	302	644
$21.00	Nov 27	$1.36	0.40	17.6%	7.61%	25.20%	17	587
$20.50	Nov 27	$1.44	0.43	14.8%	8.06%	22.84%	--	131
$19.00	Dec 4	$1.93	0.51	6.4%	10.81%	17.19%	2	3
$20.00	Nov 27	$1.54	0.45	12.0%	8.62%	20.60%	2	172
$21.00	Nov 20	$1.20	0.38	17.6%	6.72%	24.30%	8	497
$19.00	Nov 27	$1.74	0.50	6.4%	9.74%	16.13%	19	215
$20.00	Nov 20	$1.40	0.42	12.0%	7.84%	19.82%	116	2.3K
$18.00	Dec 4	$2.20	0.56	0.8%	12.32%	13.10%	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 14,701

Total Puts 17,849

Put/Call Ratio 1.21

Net Difference -3,148

Prior's Put/Call Breakdown

Total Calls 22,716

Total Puts 12,147

Put/Call Ratio 0.53

Net Difference 10,569

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