UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.36 -2.77%

(10/28 12:00) ◀

Wednesday, October 28, 2026 (1:00pm)

▶ (10/28 14:00)

◀ 10/28 13:00 ▶

Option Volume

Detail

ℹ

Current (10/28 1:00pm) 32,737

Calls: 25,801 (79%)

Puts: 6,936 (21%)

Prior (10/27) 25,570

Calls: 9,393 (37%)

Puts: 16,177 (63%)

Current vs Prior +28.03%

Calls: +174.68% (Calls)

Puts: -57.12% (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 -33.53%

Calls: -28.87%

Puts: -46.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 1:00pm) $3.63M

Calls: $2.57M (71%)

Puts: $1.06M (29%)

Prior (10/27) $5.08M

Calls: $1.08M (21%)

Puts: $4.01M (79%)

Current vs Prior -28.51%

Calls: +138.81%

Puts: -73.43%

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 -43.61%

Calls: -34.22%

Puts: -58.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28 1:00pm) 0.27

Prior (10/27) 1.72

Current vs Prior -84.39%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg -36.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28 1:00pm) 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 7.20% | 13.88%22.93% | 31.28%

Prior 8.40% | 15.40%23.74% | 33.93%

Current vs Prior -14.27% | -9.84%-3.43% | -7.82%

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

Current vs 7-Day Avg -11.09% | -11.72%-15.71% | -9.77%

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

Current vs 7-Day Eod -14.27% | -9.84%-3.43% | -7.82%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.62% | 12.07%

Calls: 10.61% | 10.57%

Puts: 18.64% | 13.56%

Prior 9.67% | 10.55%

Calls: 17.95% | 13.01%

Puts: 1.39% | 8.09%

Current vs Prior +51.19% | +14.41%

Prior 7-Day Avg 22.60% | 18.67%

Calls: 25.04% | 13.98%

Puts: 20.15% | 23.37%

Current vs 7-Day Avg -35.30% | -35.35%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($2.57M). Extreme bullish P/C ratio of 0.27 - heavy call buying (25,801 calls vs 6,936 puts). P/C ratio dropping 84% - sentiment shifting bullish.

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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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
13:00	BULLISH	BULLISH	BULLISH
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 19 of results (avg 8.4%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 20	1.20	1.25	$1.23	4.1%	129	0.38	2.3K
$18.00	Nov 6	0.87	0.91	$0.89	4.5%	393	0.45	944
$16.00	Nov 20	2.32	2.51	$2.42	7.9%	60	0.68	1.3K
$16.00	Oct 30	1.35	1.47	$1.41	8.5%	371	0.93	1.6K
$20.00	Oct 30	0.10	0.11	$0.11	9.1%	1.0K	0.12	6.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.88	0.95	$0.92	7.6%	4.7K	0.67	3.5K
$20.00	Nov 20	3.70	4.00	$3.85	7.8%	2	0.61	581
$19.00	Nov 20	2.90	3.15	$3.03	8.3%	6	0.56	57
$18.50	Nov 13	2.22	2.42	$2.32	8.6%	2	0.56	19
$18.00	Nov 20	2.18	2.38	$2.28	8.8%	4	0.50	469

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.61, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 30	0.10	0.11	$0.11	9.1%	1.0K	0.12	6.7K
$17.50	Oct 30	0.40	0.49	$0.45	20.0%	466	0.47	8.2K
$20.50	Oct 30	0.09	0.10	$0.10	10.0%	63	0.10	349
$17.00	Oct 30	0.62	0.69	$0.66	10.6%	821	0.64	2.2K
$19.00	Nov 6	0.58	0.70	$0.64	18.8%	46	0.34	281

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 30	0.53	0.64	$0.59	18.6%	195	0.53	646
$18.00	Oct 30	0.88	0.95	$0.92	7.6%	4.7K	0.67	3.5K
$16.50	Nov 6	0.54	0.63	$0.59	15.3%	30	0.34	165

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	Oct 30	3.05	3.65	$3.35	17.9%	60	1.00	87
$14.50	Oct 30	2.50	4.10	$3.30	48.5%	--	1.00	42
$15.00	Oct 30	2.21	2.50	$2.36	12.3%	43	1.00	259
$14.00	Nov 6	2.95	5.45	$4.20	59.5%	--	1.00	16
$15.50	Oct 30	1.71	2.03	$1.87	17.1%	57	0.94	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 30	2.43	2.87	$2.65	16.6%	1	0.88	245
$19.50	Oct 30	1.73	2.42	$2.08	33.2%	--	0.86	44
$19.00	Oct 30	1.62	1.93	$1.78	17.4%	76	0.82	138
$20.50	Nov 6	3.25	3.80	$3.53	15.6%	--	0.76	21
$18.50	Oct 30	1.21	1.45	$1.33	18.0%	45	0.76	408

Most actively traded options today. High liquidity = easy entry/exit. 78 active (total vol 28.0K, top 8.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Nov 6	0.99	1.09	$1.04	9.6%	8.0K	0.51	8.3K
$18.00	Oct 30	0.25	0.32	$0.29	24.1%	4.1K	0.33	3.7K
$16.00	Nov 27	2.35	2.82	$2.59	18.1%	3.1K	0.67	35
$20.00	Oct 30	0.10	0.11	$0.11	9.1%	1.0K	0.12	6.7K
$17.00	Oct 30	0.62	0.69	$0.66	10.6%	821	0.64	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.88	0.95	$0.92	7.6%	4.7K	0.67	3.5K
$16.00	Nov 6	0.33	0.42	$0.38	23.7%	337	0.25	834
$17.50	Oct 30	0.53	0.64	$0.59	18.6%	195	0.53	646
$16.00	Oct 30	0.02	0.03	$0.03	33.3%	156	0.06	4.3K
$17.00	Oct 30	0.24	0.35	$0.30	36.7%	144	0.36	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. 4 strikes (avg 6.7%, max 10.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Oct 30	Dec 4	122.3%	110.7%	10.5%	693	1.9K
$18.50	Oct 30	Nov 27	111.4%	107.8%	3.3%	813	3.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Oct 30	Nov 27	122.3%	114.5%	6.8%	76	194
$20.50	Nov 6	Dec 4	129.3%	121.8%	6.1%	60	21

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 2.41, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$17.00	Dec 4	$0.44	$1.06	$0.44	71%	2.41	$15.94
$14.00	$15.00	Nov 27	$0.52	$0.48	$0.52	84%	0.92	$14.52
$17.00	$19.00	Dec 4	$0.76	$1.24	$0.76	60%	1.63	$17.76
$19.00	$20.00	Dec 4	$0.16	$0.84	$0.16	47%	5.25	$19.16
$15.00	$16.00	Nov 20	$0.46	$0.54	$0.46	77%	1.17	$15.46

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Oct 30	$0.30	$0.20	$0.30	86%	0.67	$19.20
$19.50	$19.00	Nov 13	$0.19	$0.31	$0.19	63%	1.63	$19.31
$19.50	$19.00	Nov 6	$0.23	$0.27	$0.23	66%	1.17	$19.27
$17.00	$16.50	Nov 13	$0.11	$0.39	$0.11	42%	3.55	$16.89
$18.50	$18.00	Nov 6	$0.23	$0.27	$0.23	61%	1.17	$18.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 0.82, avg 0.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Nov 6	$0.28	$0.28	$0.22	66%	1.27	$19.78
$17.50	$18.00	Oct 30	$0.16	$0.16	$0.34	53%	0.47	$17.66
$18.00	$18.50	Nov 27	$0.21	$0.21	$0.29	48%	0.72	$18.21
$17.50	$18.00	Nov 20	$0.22	$0.22	$0.28	46%	0.79	$17.72
$18.50	$19.00	Nov 6	$0.13	$0.13	$0.37	61%	0.35	$18.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.00	Dec 4	$0.45	$0.45	$0.55	74%	0.82	$14.55
$15.00	$14.50	Nov 20	$0.28	$0.28	$0.22	77%	1.27	$14.72
$17.00	$16.00	Nov 27	$0.55	$0.55	$0.45	59%	1.22	$16.45
$15.00	$14.00	Nov 27	$0.35	$0.35	$0.65	76%	0.54	$14.65
$15.00	$14.50	Nov 13	$0.24	$0.24	$0.26	80%	0.92	$14.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.57, cheapest $0.59)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 30	Nov 6	$0.59	96.7%	101.5%
$18.00	Oct 30	Nov 6	$0.60	101.6%	106.6%
$17.00	Oct 30	Nov 6	$0.57	86.1%	92.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 30	Nov 6	$0.59	96.7%	101.5%
$18.00	Oct 30	Nov 6	$0.50	101.6%	106.6%
$17.00	Oct 30	Nov 6	$0.55	86.1%	92.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 5.53% of stock, avg 16.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Oct 30	$0.66	$0.30	$0.96	$16.04	$17.96	5.53%
$16.50	Oct 30	$0.91	$0.10	$1.01	$15.49	$17.51	5.82%
$17.50	Oct 30	$0.45	$0.59	$1.04	$16.46	$18.54	5.99%
$18.00	Oct 30	$0.29	$0.92	$1.21	$16.79	$19.21	6.97%
$16.00	Oct 30	$1.41	$0.03	$1.44	$14.56	$17.44	8.29%
$18.50	Oct 30	$0.20	$1.33	$1.53	$16.97	$20.03	8.81%
$19.00	Oct 30	$0.15	$1.78	$1.93	$17.07	$20.93	11.12%
$16.00	Nov 6	$1.67	$0.38	$2.05	$13.95	$18.05	11.81%
$16.50	Nov 6	$1.46	$0.59	$2.05	$14.45	$18.55	11.81%
$17.00	Nov 6	$1.23	$0.85	$2.08	$14.92	$19.08	11.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 0.92% of stock, avg 12.89%)

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	$0.15	$0.03	$0.18	$15.82	$19.18
$19.50	$16.50	Oct 30	$0.13	$0.10	$0.23	$16.27	$19.73
$19.00	$16.50	Oct 30	$0.15	$0.10	$0.25	$16.25	$19.25
$18.50	$16.00	Oct 30	$0.20	$0.03	$0.23	$15.77	$18.73
$18.50	$16.50	Oct 30	$0.20	$0.10	$0.30	$16.20	$18.80
$18.00	$16.00	Oct 30	$0.29	$0.03	$0.32	$15.68	$18.32
$18.00	$16.50	Oct 30	$0.29	$0.10	$0.39	$16.11	$18.39
$19.00	$17.00	Oct 30	$0.15	$0.30	$0.45	$16.55	$19.45
$19.50	$17.00	Oct 30	$0.13	$0.30	$0.43	$16.57	$19.93

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. 39 found (best R:R 4.56, 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
$19.00	$19.50	$20.00	Nov 13	$0.06	$0.44	6%	7.33
$17.50	$18.00	$18.50	Nov 20	$0.07	$0.43	8%	6.14
$18.00	$18.50	$19.00	Nov 20	$0.09	$0.41	6%	4.56
$19.50	$20.00	$20.50	Nov 13	$0.09	$0.41	3%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 30	$0.09	$0.41	35%	4.56
$16.00	$16.50	$17.00	Nov 6	$0.05	$0.45	16%	9.00
$17.50	$18.00	$18.50	Oct 30	$0.08	$0.42	23%	5.25
$15.50	$16.00	$16.50	Nov 6	$0.06	$0.44	16%	7.33
$16.50	$17.00	$17.50	Nov 6	$0.07	$0.43	16%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-0.06, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$18.00	1:2	Oct 30	-$0.13	$0.37
$16.00	$16.50	1:2	Oct 30	-$0.41	$0.09
$17.00	$17.50	1:2	Oct 30	-$0.24	$0.26
$18.00	$18.50	1:2	Oct 30	-$0.11	$0.39
$17.00	$19.00	1:2	Dec 4	-$1.07	$0.93

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	-$0.26	$0.24
$15.00	$14.50	1:2	Nov 20	-$0.05	$0.45
$16.00	$15.50	1:2	Nov 6	-$0.08	$0.42
$16.50	$16.00	1:2	Nov 6	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 8.35%, avg 5.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Dec 4	$1.45	0.43	15.2%	8.35%	23.56%	--	83
$20.00	Nov 27	$1.33	0.41	15.2%	7.66%	22.87%	1	174
$20.50	Nov 27	$1.21	0.38	18.1%	6.97%	25.06%	--	131
$19.00	Dec 4	$1.61	0.47	9.4%	9.27%	18.72%	5	5
$19.00	Nov 27	$1.48	0.46	9.4%	8.53%	17.97%	--	231
$20.00	Nov 20	$1.20	0.38	15.2%	6.91%	22.12%	129	2.3K
$18.00	Nov 27	$1.76	0.52	3.7%	10.14%	13.82%	2	197
$19.00	Nov 20	$1.34	0.44	9.4%	7.72%	17.17%	21	1.2K
$19.50	Nov 20	$1.18	0.41	12.3%	6.80%	19.12%	1	12
$18.50	Nov 27	$1.47	0.48	6.6%	8.47%	15.03%	--	801

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 25,801

Total Puts 6,936

Put/Call Ratio 0.27

Net Difference 18,865

Prior's Put/Call Breakdown

Total Calls 9,393

Total Puts 16,177

Put/Call Ratio 1.72

Net Difference -6,784

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