UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.39 -2.63%

(10/28 11:00) ◀

Wednesday, October 28, 2026 (12:00pm)

▶ (10/28 13:00)

◀ 10/28 12:00 ▶

Option Volume

Detail

ℹ

Current (10/28 12:00pm) 30,287

Calls: 23,865 (79%)

Puts: 6,422 (21%)

Prior (10/27) 13,536

Calls: 7,950 (59%)

Puts: 5,586 (41%)

Current vs Prior +123.75%

Calls: +200.19% (Calls)

Puts: +14.97% (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 -38.51%

Calls: -34.21%

Puts: -50.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 12:00pm) $3.51M

Calls: $2.54M (72%)

Puts: $966.4K (28%)

Prior (10/27) $2.02M

Calls: $892.4K (44%)

Puts: $1.13M (56%)

Current vs Prior +73.45%

Calls: +184.49%

Puts: -14.36%

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 -45.58%

Calls: -34.97%

Puts: -61.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28 12:00pm) 0.27

Prior (10/27) 0.70

Current vs Prior -61.70%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg -36.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28 12:00pm) 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 7.13% | 14.03%22.77% | 31.22%

Prior 8.40% | 15.40%23.74% | 33.93%

Current vs Prior -15.10% | -8.87%-4.08% | -7.97%

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

Current vs 7-Day Avg -11.95% | -10.77%-16.28% | -9.93%

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

Current vs 7-Day Eod -15.10% | -8.87%-4.08% | -7.97%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.79% | 9.17%

Calls: 14.49% | 3.20%

Puts: 9.09% | 15.13%

Prior 9.67% | 10.55%

Calls: 17.95% | 13.01%

Puts: 1.39% | 8.09%

Current vs Prior +21.92% | -13.08%

Prior 7-Day Avg 22.60% | 18.67%

Calls: 25.04% | 13.98%

Puts: 20.15% | 23.37%

Current vs 7-Day Avg -47.83% | -50.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($2.54M). Elevated premium activity with dollar volume up 73% vs prior. Unusually high activity with volume up 124% vs prior - elevated interest. Extreme bullish P/C ratio of 0.27 - heavy call buying (23,865 calls vs 6,422 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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
12:00	BULLISH	BULLISH	BULLISH
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 21 of results (avg 7.7%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 6	1.23	1.27	$1.25	3.2%	370	0.59	473
$18.00	Nov 20	1.64	1.73	$1.69	5.3%	11	0.52	1.4K
$18.00	Nov 6	0.88	0.95	$0.92	7.6%	194	0.45	944
$16.00	Nov 20	2.30	2.49	$2.40	7.9%	60	0.69	1.3K
$20.00	Nov 20	1.18	1.28	$1.23	8.1%	124	0.39	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 27	3.95	4.15	$4.05	4.9%	3	0.59	--
$20.50	Dec 4	4.60	4.85	$4.72	5.3%	60	0.58	--
$19.00	Nov 20	2.98	3.15	$3.07	5.5%	6	0.56	57
$20.50	Nov 27	4.30	4.60	$4.45	6.7%	--	0.62	570
$18.00	Oct 30	0.88	0.95	$0.92	7.6%	4.3K	0.65	3.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.55, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 30	0.15	0.18	$0.16	18.8%	670	0.19	1.9K
$18.50	Oct 30	0.20	0.24	$0.22	18.2%	316	0.26	2.7K
$18.00	Oct 30	0.30	0.34	$0.32	12.5%	3.9K	0.35	3.7K
$20.00	Oct 30	0.10	0.12	$0.11	18.2%	889	0.12	6.7K
$17.50	Oct 30	0.45	0.50	$0.48	10.4%	338	0.49	8.2K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 30	0.53	0.58	$0.55	9.1%	181	0.51	646
$18.00	Oct 30	0.88	0.95	$0.92	7.6%	4.3K	0.65	3.5K
$16.50	Nov 6	0.53	0.64	$0.59	18.6%	24	0.33	165
$17.00	Nov 6	0.81	0.91	$0.86	11.6%	18	0.41	122

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Nov 6	2.95	5.45	$4.20	59.5%	--	1.00	16
$15.00	Oct 30	2.18	2.54	$2.36	15.3%	42	0.99	259
$14.00	Oct 30	3.05	3.75	$3.40	20.6%	60	0.98	87
$15.50	Oct 30	1.73	2.09	$1.91	18.8%	48	0.95	5.2K
$16.00	Oct 30	1.26	1.61	$1.44	24.3%	370	0.94	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 30	2.30	3.00	$2.65	26.4%	1	0.88	245
$19.50	Oct 30	1.63	2.52	$2.08	42.8%	--	0.85	44
$19.00	Oct 30	1.69	1.90	$1.80	11.7%	75	0.81	138
$20.50	Nov 6	3.25	3.80	$3.53	15.6%	--	0.76	21
$18.50	Oct 30	1.25	1.44	$1.35	14.1%	40	0.75	408

Most actively traded options today. High liquidity = easy entry/exit. 74 active (total vol 25.9K, top 8.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Nov 6	1.02	1.14	$1.08	11.1%	8.0K	0.52	8.3K
$18.00	Oct 30	0.30	0.34	$0.32	12.5%	3.9K	0.35	3.7K
$16.00	Nov 27	2.51	2.86	$2.68	13.1%	3.1K	0.66	35
$20.00	Oct 30	0.10	0.12	$0.11	18.2%	889	0.12	6.7K
$19.00	Oct 30	0.15	0.18	$0.16	18.8%	670	0.19	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.88	0.95	$0.92	7.6%	4.3K	0.65	3.5K
$16.00	Nov 6	0.33	0.45	$0.39	30.8%	336	0.25	834
$17.50	Oct 30	0.53	0.58	$0.55	9.1%	181	0.51	646
$16.00	Oct 30	0.02	0.03	$0.03	33.3%	156	0.06	4.3K
$15.00	Nov 6	0.09	0.15	$0.12	50.0%	131	0.11	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 5.5%, max 7.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Oct 30	Dec 4	122.2%	113.7%	7.5%	674	1.9K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Oct 30	Nov 27	122.2%	116.6%	4.8%	75	194
$20.50	Nov 6	Dec 4	128.2%	123.1%	4.1%	60	21

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 2.12, avg 1.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$19.00	Dec 4	$0.64	$1.36	$0.64	59%	2.12	$17.64
$14.00	$14.50	Oct 30	$0.10	$0.40	$0.10	98%	4.00	$14.10
$19.00	$20.00	Dec 4	$0.17	$0.83	$0.17	48%	4.88	$19.17
$15.00	$16.00	Nov 20	$0.48	$0.52	$0.48	79%	1.08	$15.48
$19.00	$20.00	Nov 27	$0.17	$0.83	$0.17	45%	4.88	$19.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Nov 13	$0.15	$0.35	$0.15	63%	2.33	$19.35
$19.50	$19.00	Nov 6	$0.17	$0.33	$0.17	66%	1.94	$19.33
$19.50	$19.00	Oct 30	$0.28	$0.22	$0.28	86%	0.79	$19.22
$17.00	$16.50	Nov 13	$0.11	$0.39	$0.11	41%	3.55	$16.89
$18.50	$18.00	Nov 6	$0.23	$0.27	$0.23	60%	1.17	$18.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 2.57, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Nov 6	$0.26	$0.26	$0.24	66%	1.08	$19.76
$17.50	$18.00	Nov 20	$0.29	$0.29	$0.21	44%	1.38	$17.79
$18.00	$18.50	Oct 30	$0.10	$0.10	$0.40	64%	0.25	$18.10
$17.50	$18.00	Oct 30	$0.16	$0.16	$0.34	51%	0.47	$17.66
$18.50	$19.00	Nov 13	$0.17	$0.17	$0.33	54%	0.52	$18.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Dec 4	$0.36	$0.36	$0.14	66%	2.57	$15.64
$16.00	$15.50	Nov 27	$0.35	$0.35	$0.15	66%	2.33	$15.65
$15.00	$14.00	Nov 27	$0.35	$0.35	$0.65	75%	0.54	$14.65
$15.00	$14.00	Dec 4	$0.36	$0.36	$0.64	74%	0.56	$14.64
$17.00	$16.00	Nov 27	$0.52	$0.52	$0.48	58%	1.08	$16.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.58, cheapest $0.50)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Oct 30	Nov 6	$0.60	103.6%	107.5%
$17.50	Oct 30	Nov 6	$0.60	96.0%	103.5%
$17.00	Oct 30	Nov 6	$0.56	85.5%	95.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Oct 30	Nov 6	$0.50	103.6%	107.5%
$17.50	Oct 30	Nov 6	$0.64	96.0%	103.5%
$17.00	Oct 30	Nov 6	$0.58	85.5%	95.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 5.58% of stock, avg 17.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Oct 30	$0.69	$0.28	$0.97	$16.03	$17.97	5.58%
$17.50	Oct 30	$0.48	$0.55	$1.03	$16.47	$18.53	5.92%
$16.50	Oct 30	$1.00	$0.10	$1.10	$15.40	$17.60	6.33%
$18.00	Oct 30	$0.32	$0.92	$1.24	$16.76	$19.24	7.13%
$16.00	Oct 30	$1.44	$0.03	$1.47	$14.53	$17.47	8.45%
$18.50	Oct 30	$0.22	$1.35	$1.57	$16.93	$20.07	9.03%
$19.00	Oct 30	$0.16	$1.80	$1.96	$17.04	$20.96	11.27%
$16.50	Nov 6	$1.49	$0.59	$2.08	$14.42	$18.58	11.96%
$17.00	Nov 6	$1.25	$0.86	$2.11	$14.89	$19.11	12.13%
$16.00	Nov 6	$1.79	$0.39	$2.18	$13.82	$18.18	12.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.92% of stock, avg 12.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$16.00	Oct 30	$0.13	$0.03	$0.16	$15.84	$19.66
$19.00	$16.00	Oct 30	$0.16	$0.03	$0.19	$15.81	$19.19
$19.50	$16.50	Oct 30	$0.13	$0.10	$0.23	$16.27	$19.73
$19.00	$16.50	Oct 30	$0.16	$0.10	$0.26	$16.24	$19.26
$18.50	$16.00	Oct 30	$0.22	$0.03	$0.25	$15.75	$18.75
$19.50	$14.50	Oct 30	$0.13	$0.18	$0.31	$14.19	$19.81
$18.50	$16.50	Oct 30	$0.22	$0.10	$0.32	$16.18	$18.82
$19.00	$14.50	Oct 30	$0.16	$0.18	$0.34	$14.16	$19.34
$18.50	$14.50	Oct 30	$0.22	$0.18	$0.40	$14.10	$18.90
$18.00	$16.00	Oct 30	$0.32	$0.03	$0.35	$15.65	$18.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 3.17, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	20/20	Nov 6	$0.38	$0.12	48%	3.17	$15.12	$19.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 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	30%	9.00
$17.50	$18.00	$18.50	Oct 30	$0.06	$0.44	24%	7.33
$16.50	$17.00	$17.50	Oct 30	$0.10	$0.40	34%	4.00
$16.00	$16.50	$17.00	Nov 6	$0.06	$0.44	16%	7.33
$16.50	$17.00	$17.50	Nov 6	$0.07	$0.43	15%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 30	$0.09	$0.41	34%	4.56
$17.50	$18.00	$18.50	Oct 30	$0.06	$0.44	24%	7.33
$17.00	$17.50	$18.00	Oct 30	$0.10	$0.40	30%	4.00
$16.50	$17.00	$17.50	Nov 6	$0.06	$0.44	15%	7.33
$16.00	$16.50	$17.00	Oct 30	$0.11	$0.39	29%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.06, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$18.00	1:2	Oct 30	-$0.16	$0.34
$17.00	$17.50	1:2	Oct 30	-$0.27	$0.23
$18.00	$18.50	1:2	Oct 30	-$0.12	$0.38
$16.50	$17.00	1:2	Oct 30	-$0.38	$0.12
$18.50	$19.00	1:2	Oct 30	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.00	1:2	Nov 27	-$0.06	$0.94
$18.00	$17.50	1:2	Oct 30	-$0.18	$0.32
$16.00	$15.50	1:2	Nov 6	-$0.09	$0.41
$15.00	$14.00	1:2	Dec 4	-$0.20	$0.80
$15.00	$14.50	1:2	Nov 20	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 8.63%, avg 5.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Dec 4	$1.50	0.43	15.0%	8.63%	23.63%	--	83
$19.00	Dec 4	$1.72	0.48	9.3%	9.89%	19.15%	4	5
$20.00	Nov 27	$1.33	0.41	15.0%	7.65%	22.66%	1	174
$20.50	Nov 27	$1.21	0.38	17.9%	6.96%	24.84%	--	131
$19.00	Nov 27	$1.48	0.45	9.3%	8.51%	17.77%	--	231
$20.00	Nov 20	$1.18	0.39	15.0%	6.79%	21.79%	124	2.3K
$18.50	Nov 27	$1.66	0.48	6.4%	9.55%	15.93%	--	801
$19.00	Nov 20	$1.36	0.45	9.3%	7.82%	17.08%	21	1.2K
$18.00	Nov 27	$1.76	0.51	3.5%	10.12%	13.63%	2	197
$19.50	Nov 20	$1.18	0.42	12.1%	6.79%	18.92%	--	12

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 23,865

Total Puts 6,422

Put/Call Ratio 0.27

Net Difference 17,443

Prior's Put/Call Breakdown

Total Calls 7,950

Total Puts 5,586

Put/Call Ratio 0.70

Net Difference 2,364

Prior 7-Day Put/Call Summary

Total Calls 253,921

Total Puts 90,846

Average Put/Call Ratio 0.42

Ratio Trend Falling

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