UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.51 -1.96%

(10/28 10:00) ◀

Wednesday, October 28, 2026 (11:00am)

▶ (10/28 12:00)

◀ 10/28 11:00 ▶

Option Volume

Detail

ℹ

Current (10/28 11:00am) 11,819

Calls: 6,864 (58%)

Puts: 4,955 (42%)

Prior (10/27) 10,696

Calls: 7,068 (66%)

Puts: 3,628 (34%)

Current vs Prior +10.50%

Calls: -2.89% (Calls)

Puts: +36.58% (Puts)

Prior 7-Day Total 344,767

Calls: 253,921 (74%)

Puts: 90,846 (26%)

Prior 7-Day Average 49,252

Calls: 36,274 (74%)

Puts: 12,978 (26%)

Current vs Prior 7-Day Avg -76.00%

Calls: -81.08%

Puts: -61.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 11:00am) $1.16M

Calls: $525.1K (45%)

Puts: $638.7K (55%)

Prior (10/27) $1.59M

Calls: $838.4K (53%)

Puts: $755.2K (47%)

Current vs Prior -26.97%

Calls: -37.37%

Puts: -15.42%

Prior 7-Day Total $45.09M

Calls: $27.33M (61%)

Puts: $17.76M (39%)

Prior 7-Day Average $6.44M

Calls: $3.90M (61%)

Puts: $2.54M (39%)

Current vs Prior 7-Day Avg -81.93%

Calls: -86.55%

Puts: -74.83%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/28 11:00am) 0.72

Prior (10/27) 0.51

Current vs Prior +40.64%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg +71.04%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/28 11:00am) 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 2,307,568

Calls: 1,404,446 (61%)

Puts: 903,122 (39%)

Prior 7-Day Average 329,652

Calls: 200,635 (61%)

Puts: 129,017 (39%)

Current vs Prior 7-Day Avg +8.19%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.88% | 13.88%24.27% | 33.87%

Prior 8.40% | 15.40%23.74% | 33.93%

Current vs Prior -6.16% | -9.87%+2.24% | -0.19%

Prior 7-Day Avg 8.10% | 15.72%27.20% | 34.67%

Current vs 7-Day Avg -2.68% | -11.75%-10.76% | -2.31%

Prior 7-Day Eod 8.40% | 15.40%23.74% | 33.93%

Current vs 7-Day Eod -6.16% | -9.87%+2.24% | -0.19%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.62% | 28.23%

Calls: 12.96% | 8.47%

Puts: 14.29% | 48.00%

Prior 9.67% | 10.55%

Calls: 17.95% | 13.01%

Puts: 1.39% | 8.09%

Current vs Prior +40.85% | +167.58%

Prior 7-Day Avg 22.60% | 18.67%

Calls: 25.04% | 13.98%

Puts: 20.15% | 23.37%

Current vs 7-Day Avg -39.73% | +51.21%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio rising 41% - 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
11:00	BEARISH	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 9 of results (avg 6.7%, best 3.7%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 6	1.33	1.38	$1.36	3.7%	188	0.61	473
$17.50	Nov 6	1.13	1.23	$1.18	8.5%	229	0.54	8.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 20	2.92	3.05	$2.99	4.3%	5	0.55	57
$20.00	Nov 27	3.85	4.05	$3.95	5.1%	2	0.58	--
$20.00	Nov 6	2.95	3.15	$3.05	6.6%	19	0.70	25
$20.00	Nov 20	3.60	3.85	$3.73	6.7%	2	0.61	581
$19.00	Oct 30	1.57	1.70	$1.64	7.9%	16	0.79	138

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.66, cheapest $0.38)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.35	0.41	$0.38	15.8%	2.2K	0.39	3.7K
$18.50	Oct 30	0.26	0.31	$0.29	17.2%	190	0.30	2.7K
$17.50	Oct 30	0.51	0.58	$0.54	13.0%	107	0.53	8.2K
$17.00	Oct 30	0.75	0.84	$0.80	11.2%	488	0.69	2.2K
$19.00	Nov 6	0.70	0.81	$0.76	14.5%	38	0.37	281

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.78	0.90	$0.84	14.3%	3.7K	0.61	3.5K
$16.50	Nov 6	0.52	0.61	$0.56	16.1%	18	0.31	165
$17.00	Nov 6	0.77	0.88	$0.83	13.3%	6	0.39	122
$16.00	Nov 20	0.88	1.05	$0.97	17.5%	--	0.30	416

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.68, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 30	2.38	2.70	$2.54	12.6%	42	0.99	259
$15.50	Oct 30	1.74	2.17	$1.96	21.9%	35	0.96	5.2K
$16.00	Oct 30	1.38	1.70	$1.54	20.8%	362	0.95	1.6K
$14.50	Nov 6	2.85	4.65	$3.75	48.0%	1	0.94	44
$15.00	Nov 6	2.41	2.95	$2.68	20.1%	--	0.91	142

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 30	3.25	3.75	$3.50	14.3%	100	0.90	117
$20.00	Oct 30	2.30	2.84	$2.57	21.0%	--	0.87	245
$19.50	Oct 30	1.63	2.32	$1.98	34.8%	--	0.83	44
$19.00	Oct 30	1.57	1.70	$1.64	7.9%	16	0.79	138
$20.50	Nov 6	3.25	3.60	$3.43	10.2%	--	0.74	21

Most actively traded options today. High liquidity = easy entry/exit. 65 active (total vol 10.5K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.35	0.41	$0.38	15.8%	2.2K	0.39	3.7K
$20.00	Oct 30	0.11	0.15	$0.13	30.8%	637	0.14	6.7K
$19.00	Oct 30	0.17	0.23	$0.20	30.0%	526	0.22	1.9K
$17.00	Oct 30	0.75	0.84	$0.80	11.2%	488	0.69	2.2K
$16.00	Oct 30	1.38	1.70	$1.54	20.8%	362	0.95	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.78	0.90	$0.84	14.3%	3.7K	0.61	3.5K
$16.00	Oct 30	0.02	0.03	$0.03	33.3%	148	0.06	4.3K
$17.50	Oct 30	0.45	0.55	$0.50	20.0%	116	0.47	646
$21.00	Oct 30	3.25	3.75	$3.50	14.3%	100	0.90	117
$15.50	Nov 6	0.18	0.25	$0.22	31.8%	76	0.16	764

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 9.7%, max 21.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Oct 30	Nov 20	136.5%	121.5%	12.3%	42	447
$19.00	Oct 30	Dec 4	123.5%	111.8%	10.5%	530	1.9K
$18.50	Oct 30	Nov 27	117.2%	112.7%	4.0%	190	3.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Oct 30	Nov 27	136.5%	112.8%	21.0%	--	84
$19.00	Oct 30	Nov 27	123.5%	111.1%	11.2%	16	194
$18.50	Oct 30	Dec 4	117.2%	109.4%	7.1%	34	428
$20.50	Nov 6	Nov 27	132.0%	123.6%	6.8%	--	591
$18.00	Oct 30	Dec 4	105.2%	100.4%	4.8%	3.7K	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 2.33, avg 1.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$19.00	Dec 4	$0.60	$1.40	$0.60	64%	2.33	$17.60
$20.00	$21.00	Dec 4	$0.14	$0.86	$0.14	46%	6.14	$20.14
$15.50	$16.00	Nov 13	$0.11	$0.39	$0.11	76%	3.55	$15.61
$20.00	$21.00	Nov 20	$0.12	$0.88	$0.12	40%	7.33	$20.12
$19.00	$20.00	Nov 27	$0.19	$0.81	$0.19	47%	4.26	$19.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.50	Nov 6	$0.11	$0.39	$0.11	53%	3.55	$17.89
$18.50	$18.00	Nov 20	$0.19	$0.31	$0.19	51%	1.63	$18.31
$20.50	$20.00	Nov 27	$0.25	$0.25	$0.25	60%	1.00	$20.25
$16.50	$16.00	Dec 4	$0.17	$0.33	$0.17	35%	1.94	$16.33
$20.00	$19.50	Nov 13	$0.32	$0.18	$0.32	62%	0.56	$19.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 1.86, avg 0.85)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Nov 13	$0.20	$0.20	$0.30	64%	0.67	$20.70
$19.50	$20.00	Nov 20	$0.22	$0.22	$0.28	56%	0.79	$19.72
$19.50	$20.00	Nov 6	$0.16	$0.16	$0.34	65%	0.47	$19.66
$18.50	$19.00	Nov 20	$0.22	$0.22	$0.28	50%	0.79	$18.72
$18.50	$19.00	Nov 13	$0.19	$0.19	$0.31	53%	0.61	$18.69

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
$16.00	$15.50	Dec 4	$0.33	$0.33	$0.17	68%	1.94	$15.67
$17.50	$17.00	Nov 27	$0.36	$0.36	$0.14	56%	2.57	$17.14
$15.50	$15.00	Nov 13	$0.24	$0.24	$0.26	76%	0.92	$15.26
$16.00	$15.50	Nov 27	$0.27	$0.27	$0.23	68%	1.17	$15.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.58, cheapest $0.41)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Oct 30	Nov 6	$0.62	105.2%	108.9%
$17.50	Oct 30	Nov 6	$0.64	95.4%	103.3%
$17.00	Oct 30	Nov 6	$0.56	86.9%	97.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Oct 30	Nov 6	$0.41	105.2%	108.9%
$17.50	Oct 30	Nov 6	$0.64	95.4%	103.3%
$17.00	Oct 30	Nov 6	$0.58	86.9%	97.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 5.94% of stock, avg 17.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Oct 30	$0.54	$0.50	$1.04	$16.46	$18.54	5.94%
$17.00	Oct 30	$0.80	$0.25	$1.05	$15.95	$18.05	6.00%
$16.50	Oct 30	$1.10	$0.08	$1.18	$15.32	$17.68	6.74%
$18.00	Oct 30	$0.38	$0.84	$1.22	$16.78	$19.22	6.97%
$18.50	Oct 30	$0.29	$1.25	$1.54	$16.96	$20.04	8.79%
$16.00	Oct 30	$1.54	$0.03	$1.57	$14.43	$17.57	8.97%
$19.00	Oct 30	$0.20	$1.64	$1.84	$17.16	$20.84	10.51%
$16.50	Nov 6	$1.57	$0.56	$2.13	$14.37	$18.63	12.16%
$17.00	Nov 6	$1.36	$0.83	$2.19	$14.81	$19.19	12.51%
$16.00	Nov 6	$1.87	$0.34	$2.21	$13.79	$18.21	12.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.91% of stock, avg 12.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.00	$16.00	Oct 30	$0.13	$0.03	$0.16	$15.84	$20.16
$20.00	$16.50	Oct 30	$0.13	$0.08	$0.21	$16.29	$20.21
$19.50	$16.00	Oct 30	$0.17	$0.03	$0.20	$15.80	$19.70
$19.50	$16.50	Oct 30	$0.17	$0.08	$0.25	$16.25	$19.75
$19.00	$16.00	Oct 30	$0.20	$0.03	$0.23	$15.77	$19.23
$19.00	$16.50	Oct 30	$0.20	$0.08	$0.28	$16.22	$19.28
$20.00	$14.50	Oct 30	$0.13	$0.18	$0.31	$14.19	$20.31
$19.50	$14.50	Oct 30	$0.17	$0.18	$0.35	$14.15	$19.85
$18.50	$16.00	Oct 30	$0.29	$0.03	$0.32	$15.68	$18.82
$19.00	$14.50	Oct 30	$0.20	$0.18	$0.38	$14.12	$19.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 3.17, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	20/20	Nov 6	$0.38	$0.12	34%	3.17	$16.12	$19.88
15/16	20/20	Nov 6	$0.27	$0.23	49%	1.17	$15.23	$19.77
16/16	20/20	Nov 6	$0.28	$0.22	42%	1.27	$15.72	$19.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Oct 30	$0.07	$0.43	23%	6.14
$17.00	$17.50	$18.00	Oct 30	$0.10	$0.40	30%	4.00
$18.50	$19.00	$19.50	Oct 30	$0.06	$0.44	12%	7.33
$16.00	$16.50	$17.00	Nov 13	$0.06	$0.44	12%	7.33
$16.00	$16.50	$17.00	Nov 6	$0.09	$0.41	16%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 30	$0.08	$0.42	33%	5.25
$17.00	$17.50	$18.00	Oct 30	$0.09	$0.41	30%	4.56
$17.50	$18.00	$18.50	Oct 30	$0.07	$0.43	23%	6.14
$15.50	$16.00	$16.50	Oct 30	$0.05	$0.45	10%	9.00
$15.50	$16.00	$16.50	Nov 20	$0.05	$0.45	9%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-0.16, 25 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$17.50	1:2	Oct 30	-$0.28	$0.22
$18.50	$19.00	1:2	Oct 30	-$0.11	$0.39
$17.50	$18.00	1:2	Oct 30	-$0.22	$0.28
$19.50	$20.00	1:2	Oct 30	-$0.09	$0.41
$18.00	$18.50	1:2	Oct 30	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$17.50	1:2	Oct 30	-$0.16	$0.34
$16.50	$16.00	1:2	Nov 6	-$0.12	$0.38
$15.50	$15.00	1:2	Nov 13	-$0.10	$0.40
$16.00	$15.50	1:2	Nov 6	-$0.10	$0.40
$18.50	$17.50	1:2	Nov 13	-$0.56	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 7.77%, avg 5.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Dec 4	$1.36	0.42	19.9%	7.77%	27.70%	--	944
$20.00	Dec 4	$1.66	0.46	14.2%	9.48%	23.70%	--	83
$19.00	Dec 4	$1.84	0.51	8.5%	10.51%	19.02%	4	5
$21.00	Nov 27	$1.18	0.38	19.9%	6.74%	26.67%	--	587
$20.50	Nov 27	$1.26	0.40	17.1%	7.20%	24.27%	--	131
$20.00	Nov 27	$1.35	0.42	14.2%	7.71%	21.93%	--	174
$19.00	Nov 27	$1.57	0.47	8.5%	8.97%	17.48%	--	231
$21.00	Nov 20	$1.00	0.36	19.9%	5.71%	25.64%	--	499
$20.00	Nov 20	$1.20	0.40	14.2%	6.85%	21.07%	100	2.3K
$18.00	Nov 27	$1.87	0.54	2.8%	10.68%	13.48%	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 6,864

Total Puts 4,955

Put/Call Ratio 0.72

Net Difference 1,909

Prior's Put/Call Breakdown

Total Calls 7,068

Total Puts 3,628

Put/Call Ratio 0.51

Net Difference 3,440

Prior 7-Day Put/Call Summary

Total Calls 253,921

Total Puts 90,846

Average Put/Call Ratio 0.42

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