UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.64 -1.23%

(10/27 18:09) ◀

Wednesday, October 28, 2026 (10:00am)

▶ (10/28 11:00)

◀ 10/28 10:00 ▶

Option Volume

Detail

ℹ

Current (10/28 10:00am) 3,662

Calls: 2,029 (55%)

Puts: 1,633 (45%)

Prior (10/27) 4,208

Calls: 3,826 (91%)

Puts: 382 (9%)

Current vs Prior -12.98%

Calls: -46.97% (Calls)

Puts: +327.49% (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 -92.64%

Calls: -94.65%

Puts: -86.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 10:00am) $259.8K

Calls: $110.7K (43%)

Puts: $149.1K (57%)

Prior (10/27) $595.5K

Calls: $555.4K (93%)

Puts: $40.1K (7%)

Current vs Prior -56.37%

Calls: -80.07%

Puts: +272.21%

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 -95.74%

Calls: -97.25%

Puts: -92.80%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/28 10:00am) 0.80

Prior (10/27) 0.10

Current vs Prior +706.09%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg +167.02%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/28 10:00am) 356,649

Calls: 200,602 (56%)

Puts: 156,047 (44%)

Prior (10/27) 333,700

Calls: 192,470 (58%)

Puts: 141,230 (42%)

Current vs Prior +6.88%

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 +8.46%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 7.94% | 14.06%23.70% | 33.67%

Prior 10.39% | 18.24%25.43% | 34.22%

Current vs Prior -23.63% | -22.93%-6.81% | -1.59%

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

Current vs 7-Day Avg +3.76% | -5.68%-3.51% | +1.66%

Prior 7-Day Eod 10.39% | 18.24%23.74% | 33.93%

Current vs 7-Day Eod -23.63% | -22.93%-0.19% | -0.76%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.83% | 35.38%

Calls: 16.13% | 22.76%

Puts: 11.54% | 48.00%

Prior 11.50% | 21.42%

Calls: 9.41% | 14.84%

Puts: 13.59% | 28.00%

Current vs Prior +20.26% | +65.17%

Prior 7-Day Avg 24.17% | 18.87%

Calls: 25.92% | 14.93%

Puts: 22.42% | 22.82%

Current vs 7-Day Avg -42.78% | +87.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 56% vs prior. P/C ratio rising 706% - 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
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	BEARISH	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 4 of results (avg 7.7%, best 6.8%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 30	0.85	0.91	$0.88	6.8%	6	0.72	2.2K
$20.00	Nov 20	1.30	1.40	$1.35	7.4%	78	0.41	2.3K
$20.00	Nov 6	0.60	0.65	$0.63	7.9%	28	0.31	2.9K
$16.00	Nov 6	1.97	2.15	$2.06	8.7%	21	0.80	1.1K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.68, cheapest $0.45)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.40	0.49	$0.45	20.0%	430	0.43	3.7K
$17.50	Oct 30	0.57	0.67	$0.62	16.1%	56	0.57	8.2K
$17.00	Oct 30	0.85	0.91	$0.88	6.8%	6	0.72	2.2K
$18.50	Nov 6	0.83	0.94	$0.89	12.4%	2	0.45	672
$20.00	Nov 6	0.60	0.65	$0.63	7.9%	28	0.31	2.9K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.74	0.83	$0.78	11.5%	1.4K	0.57	3.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.69, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 30	2.25	2.84	$2.55	23.1%	5	0.99	259
$16.00	Oct 30	1.42	2.18	$1.80	42.2%	10	0.96	1.6K
$15.50	Oct 30	2.00	2.46	$2.23	20.6%	2	0.96	5.2K
$14.50	Nov 6	3.05	4.65	$3.85	41.6%	1	0.96	44
$15.00	Nov 6	2.10	3.55	$2.83	51.2%	--	0.93	142

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 30	2.90	3.65	$3.28	22.9%	--	0.89	117
$20.00	Oct 30	1.96	2.70	$2.33	31.8%	--	0.86	245
$19.50	Oct 30	1.50	2.25	$1.88	39.9%	--	0.82	44
$19.00	Oct 30	1.27	1.66	$1.47	26.5%	--	0.77	138
$20.50	Nov 6	2.75	3.75	$3.25	30.8%	--	0.73	21

Most actively traded options today. High liquidity = easy entry/exit. 42 active (total vol 3.3K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 30	0.11	0.16	$0.14	35.7%	534	0.14	6.7K
$18.00	Oct 30	0.40	0.49	$0.45	20.0%	430	0.43	3.7K
$19.00	Oct 30	0.18	0.25	$0.22	31.8%	156	0.23	1.9K
$18.00	Nov 6	1.01	1.13	$1.07	11.2%	127	0.51	944
$18.50	Oct 30	0.28	0.35	$0.32	21.9%	96	0.32	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.74	0.83	$0.78	11.5%	1.4K	0.57	3.5K
$16.00	Oct 30	0.00	0.03	$0.02	150.0%	72	0.04	4.3K
$16.50	Oct 30	0.03	0.09	$0.06	100.0%	32	0.12	610
$16.00	Nov 6	0.27	0.35	$0.31	25.8%	20	0.21	834
$17.50	Oct 30	0.35	0.52	$0.44	38.6%	17	0.43	646

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 7.3%, max 19.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Oct 30	Nov 20	131.0%	119.8%	9.4%	13	447
$18.50	Oct 30	Nov 27	113.4%	107.7%	5.3%	96	3.5K
$19.00	Oct 30	Nov 27	118.5%	115.1%	2.9%	156	2.1K
$18.00	Oct 30	Nov 27	105.6%	102.8%	2.7%	432	3.9K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Oct 30	Nov 27	131.0%	109.3%	19.9%	--	84
$20.50	Nov 6	Nov 27	132.9%	119.4%	11.3%	--	591
$18.50	Oct 30	Dec 4	113.4%	109.4%	3.7%	4	428
$19.00	Oct 30	Nov 27	118.5%	115.1%	2.9%	--	194

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 2.66, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$20.00	Dec 4	$0.82	$2.18	$0.82	63%	2.66	$17.82
$19.00	$20.00	Nov 27	$0.14	$0.86	$0.14	49%	6.14	$19.14
$20.00	$21.00	Nov 20	$0.12	$0.88	$0.12	41%	7.33	$20.12
$16.00	$16.50	Nov 20	$0.13	$0.37	$0.13	71%	2.85	$16.13
$20.00	$21.00	Dec 4	$0.23	$0.77	$0.23	47%	3.35	$20.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$18.00	Oct 30	$0.21	$0.29	$0.21	68%	1.38	$18.29
$17.50	$17.00	Nov 6	$0.14	$0.36	$0.14	43%	2.57	$17.36
$15.50	$15.00	Nov 27	$0.11	$0.39	$0.11	27%	3.55	$15.39
$16.50	$16.00	Dec 4	$0.17	$0.33	$0.17	35%	1.94	$16.33
$17.00	$16.50	Nov 20	$0.19	$0.31	$0.19	38%	1.63	$16.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 1.86, avg 0.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$20.50	Nov 27	$0.25	$0.25	$0.25	55%	1.00	$20.25
$20.50	$21.00	Nov 13	$0.20	$0.20	$0.30	63%	0.67	$20.70
$18.50	$19.00	Nov 13	$0.24	$0.24	$0.26	50%	0.92	$18.74
$20.50	$21.00	Nov 6	$0.11	$0.11	$0.39	71%	0.28	$20.61
$19.50	$20.00	Nov 6	$0.14	$0.14	$0.36	64%	0.39	$19.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$16.50	Dec 4	$0.65	$0.65	$0.35	58%	1.86	$16.85
$15.50	$15.00	Nov 13	$0.26	$0.26	$0.24	77%	1.08	$15.24
$16.00	$15.50	Dec 4	$0.29	$0.29	$0.21	69%	1.38	$15.71
$17.50	$17.00	Nov 20	$0.34	$0.34	$0.16	57%	2.13	$17.16
$15.50	$15.00	Nov 20	$0.24	$0.24	$0.26	75%	0.92	$15.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.57, cheapest $0.57)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Oct 30	Nov 6	$0.57	113.4%	103.7%
$18.00	Oct 30	Nov 6	$0.62	105.6%	102.0%
$17.50	Oct 30	Nov 6	$0.61	94.2%	93.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Oct 30	Nov 6	$0.66	113.4%	103.7%
$18.00	Oct 30	Nov 6	$0.47	105.6%	102.0%
$17.50	Oct 30	Nov 6	$0.46	94.2%	93.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 6.01% of stock, avg 17.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Oct 30	$0.62	$0.44	$1.06	$16.44	$18.56	6.01%
$17.00	Oct 30	$0.88	$0.23	$1.11	$15.89	$18.11	6.29%
$18.00	Oct 30	$0.45	$0.78	$1.23	$16.77	$19.23	6.97%
$18.50	Oct 30	$0.32	$0.99	$1.31	$17.19	$19.81	7.43%
$16.50	Oct 30	$1.41	$0.06	$1.47	$15.03	$17.97	8.33%
$19.00	Oct 30	$0.22	$1.47	$1.69	$17.31	$20.69	9.58%
$16.00	Oct 30	$1.80	$0.02	$1.82	$14.18	$17.82	10.32%
$17.50	Nov 6	$1.23	$0.90	$2.13	$15.37	$19.63	12.07%
$17.00	Nov 6	$1.45	$0.76	$2.21	$14.79	$19.21	12.53%
$16.50	Nov 6	$1.72	$0.51	$2.23	$14.27	$18.73	12.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 1.13% of stock, avg 12.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.00	$16.50	Oct 30	$0.14	$0.06	$0.20	$16.30	$20.20
$19.50	$16.50	Oct 30	$0.18	$0.06	$0.24	$16.26	$19.74
$19.00	$16.50	Oct 30	$0.22	$0.06	$0.28	$16.22	$19.28
$20.00	$14.50	Oct 30	$0.14	$0.18	$0.32	$14.18	$20.32
$19.50	$14.50	Oct 30	$0.18	$0.18	$0.36	$14.14	$19.86
$20.00	$17.00	Oct 30	$0.14	$0.23	$0.37	$16.63	$20.37
$19.50	$17.00	Oct 30	$0.18	$0.23	$0.41	$16.59	$19.91
$19.00	$14.50	Oct 30	$0.22	$0.18	$0.40	$14.10	$19.40
$19.00	$17.00	Oct 30	$0.22	$0.23	$0.45	$16.55	$19.45
$18.50	$16.50	Oct 30	$0.32	$0.06	$0.38	$16.12	$18.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.63, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	20/21	Nov 6	$0.31	$0.19	42%	1.63	$16.19	$20.81
16/16	20/21	Nov 6	$0.27	$0.23	50%	1.17	$15.73	$20.77
16/17	18/19	Oct 30	$0.27	$0.23	40%	1.17	$16.73	$18.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Oct 30	$0.09	$0.41	29%	4.56
$16.50	$17.00	$17.50	Nov 6	$0.05	$0.45	14%	9.00
$17.00	$17.50	$18.00	Nov 6	$0.06	$0.44	14%	7.33
$18.50	$19.00	$19.50	Oct 30	$0.06	$0.44	14%	7.33
$16.00	$16.50	$17.00	Nov 6	$0.07	$0.43	15%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Nov 6	$0.05	$0.45	16%	9.00
$16.00	$16.50	$17.00	Nov 13	$0.05	$0.45	11%	9.00
$15.50	$16.00	$16.50	Nov 20	$0.05	$0.45	9%	9.00
$17.00	$17.50	$18.00	Nov 27	$0.05	$0.45	8%	9.00
$18.50	$19.00	$19.50	Nov 6	$0.06	$0.44	9%	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 $-1.12, 24 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$20.00	1:2	Dec 4	-$1.12	$1.88
$16.50	$17.00	1:2	Oct 30	-$0.35	$0.15
$18.50	$19.00	1:2	Oct 30	-$0.12	$0.38
$20.00	$20.50	1:2	Oct 30	-$0.06	$0.44
$18.00	$18.50	1:2	Oct 30	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$17.00	1:2	Nov 13	-$0.12	$1.38
$18.00	$17.50	1:2	Oct 30	-$0.10	$0.40
$15.50	$15.00	1:2	Nov 13	-$0.06	$0.44
$16.50	$16.00	1:2	Nov 6	-$0.11	$0.39
$15.00	$14.50	1:2	Nov 13	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 7.71%, avg 5.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Dec 4	$1.36	0.42	19.1%	7.71%	26.76%	--	944
$20.00	Dec 4	$1.65	0.47	13.4%	9.35%	22.73%	--	83
$21.00	Nov 27	$1.24	0.39	19.1%	7.03%	26.08%	--	587
$20.00	Nov 27	$1.46	0.45	13.4%	8.28%	21.66%	--	174
$20.50	Nov 27	$1.26	0.41	16.2%	7.14%	23.36%	--	131
$21.00	Nov 20	$1.09	0.37	19.1%	6.18%	25.23%	--	499
$20.00	Nov 20	$1.30	0.41	13.4%	7.37%	20.75%	78	2.3K
$19.00	Nov 27	$1.51	0.49	7.7%	8.56%	16.27%	--	231
$19.00	Nov 20	$1.48	0.48	7.7%	8.39%	16.10%	--	1.2K
$18.00	Nov 27	$1.89	0.55	2.0%	10.71%	12.76%	2	197

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 2,029

Total Puts 1,633

Put/Call Ratio 0.80

Net Difference 396

Prior's Put/Call Breakdown

Total Calls 3,826

Total Puts 382

Put/Call Ratio 0.10

Net Difference 3,444

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