UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.33 -2.97%

$17.21 (-0.66%)🌙

as of 10/28 04:01 PM

(10/28 15:00) ◀

Wednesday, October 28, 2026 (4:00pm)

▶ (10/28 18:11)

◀ 10/28 16:01 ▶

Option Volume

Detail

ℹ

Current (10/28 4:00pm) 42,254

Calls: 32,637 (77%)

Puts: 9,617 (23%)

Prior (10/27) 32,550

Calls: 14,701 (45%)

Puts: 17,849 (55%)

Current vs Prior +29.81%

Calls: +122.01% (Calls)

Puts: -46.12% (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 -14.21%

Calls: -10.03%

Puts: -25.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 4:00pm) $4.53M

Calls: $3.20M (71%)

Puts: $1.33M (29%)

Prior (10/27) $5.59M

Calls: $1.45M (26%)

Puts: $4.13M (74%)

Current vs Prior -18.93%

Calls: +120.17%

Puts: -67.83%

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 -29.68%

Calls: -18.04%

Puts: -47.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28 4:00pm) 0.29

Prior (10/27) 1.21

Current vs Prior -75.73%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg -30.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28 4:00pm) 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 6.58% | 13.39%21.70% | 32.20%

Prior 8.40% | 15.40%23.74% | 33.93%

Current vs Prior -21.68% | -13.06%-8.61% | -5.10%

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

Current vs 7-Day Avg -18.77% | -14.87%-20.23% | -7.12%

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

Current vs 7-Day Eod -21.68% | -13.06%-8.61% | -5.10%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.57% | 23.03%

Calls: 24.62% | 15.97%

Puts: 18.52% | 30.09%

Prior 9.67% | 10.55%

Calls: 17.95% | 13.01%

Puts: 1.39% | 8.09%

Current vs Prior +123.06% | +118.29%

Prior 7-Day Avg 22.60% | 18.67%

Calls: 25.04% | 13.98%

Puts: 20.15% | 23.37%

Current vs 7-Day Avg -4.55% | +23.35%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($3.20M). Extreme bullish P/C ratio of 0.29 - heavy call buying (32,637 calls vs 9,617 puts). P/C ratio dropping 76% - 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 NEUTRAL

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
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
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 2 of results (avg 6.0%, best 3.7%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Nov 6	1.60	1.66	$1.63	3.7%	103	0.76	1.1K
$18.00	Nov 6	0.80	0.87	$0.84	8.3%	633	0.44	944

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.64, cheapest $0.39)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 30	0.35	0.42	$0.39	17.9%	1.1K	0.46	8.2K
$19.00	Nov 6	0.56	0.67	$0.62	17.7%	85	0.34	281
$18.50	Nov 6	0.68	0.76	$0.72	11.1%	183	0.39	672
$18.00	Nov 6	0.80	0.87	$0.84	8.3%	633	0.44	944

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.84	1.01	$0.93	18.3%	5.4K	0.69	3.5K
$16.00	Nov 6	0.32	0.39	$0.36	19.4%	360	0.25	834

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.69, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Nov 6	1.71	5.25	$3.48	101.7%	--	0.98	16
$14.50	Oct 30	2.29	4.35	$3.32	62.0%	--	0.97	42
$16.00	Oct 30	1.04	1.53	$1.29	38.0%	439	0.96	1.6K
$15.00	Oct 30	2.10	2.56	$2.33	19.7%	50	0.94	259
$14.50	Nov 6	1.25	4.75	$3.00	116.7%	1	0.93	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 30	2.30	3.00	$2.65	26.4%	1	0.92	245
$19.50	Oct 30	1.47	2.76	$2.11	61.1%	--	0.90	44
$19.00	Oct 30	1.65	2.12	$1.89	24.9%	83	0.84	138
$18.50	Oct 30	1.00	1.54	$1.27	42.5%	69	0.78	408
$20.00	Nov 6	2.65	3.65	$3.15	31.7%	20	0.77	25

Most actively traded options today. High liquidity = easy entry/exit. 100 active (total vol 36.1K, top 8.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Nov 6	0.91	1.12	$1.02	20.6%	8.3K	0.51	8.3K
$18.00	Oct 30	0.21	0.28	$0.25	28.0%	4.8K	0.32	3.7K
$16.00	Nov 27	2.39	3.15	$2.77	27.4%	3.1K	0.69	35
$18.50	Oct 30	0.16	0.20	$0.18	22.2%	1.6K	0.23	2.7K
$20.00	Oct 30	0.05	0.09	$0.07	57.1%	1.5K	0.09	6.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.84	1.01	$0.93	18.3%	5.4K	0.69	3.5K
$17.50	Oct 30	0.46	0.63	$0.55	30.9%	462	0.55	646
$16.00	Nov 27	0.63	1.30	$0.97	69.1%	380	0.32	340
$16.00	Nov 6	0.32	0.39	$0.36	19.4%	360	0.25	834
$15.00	Nov 6	0.09	0.12	$0.11	27.3%	324	0.10	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. 6 strikes (avg 49.1%, max 133.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Oct 30	Nov 27	316.9%	144.4%	119.4%	60	235
$19.00	Oct 30	Dec 4	122.5%	109.0%	12.3%	1.1K	1.9K
$18.50	Oct 30	Nov 27	111.0%	101.7%	9.2%	1.6K	3.5K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Oct 30	Dec 4	316.9%	135.7%	133.4%	--	139
$19.00	Oct 30	Nov 27	122.5%	110.6%	10.7%	83	194
$20.50	Nov 6	Dec 4	132.4%	121.0%	9.5%	60	21

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 51 found (best R:R 8.09, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$20.00	Dec 4	$0.11	$0.89	$0.11	47%	8.09	$19.11
$15.00	$16.00	Nov 20	$0.40	$0.60	$0.40	78%	1.50	$15.40
$16.00	$17.00	Nov 27	$0.33	$0.67	$0.33	69%	2.03	$16.33
$15.50	$17.00	Dec 4	$0.80	$0.70	$0.80	74%	0.88	$16.30
$16.00	$16.50	Nov 6	$0.14	$0.36	$0.14	76%	2.57	$16.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Oct 30	$0.22	$0.28	$0.22	90%	1.27	$19.28
$18.00	$17.50	Nov 6	$0.11	$0.39	$0.11	56%	3.55	$17.89
$18.50	$18.00	Nov 13	$0.17	$0.33	$0.17	55%	1.94	$18.33
$18.50	$18.00	Nov 6	$0.22	$0.28	$0.22	62%	1.27	$18.28
$18.50	$18.00	Nov 20	$0.24	$0.26	$0.24	53%	1.08	$18.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 5.25, avg 1.14)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$19.00	Dec 4	$1.21	$1.21	$0.29	41%	4.17	$18.71
$19.50	$20.00	Nov 6	$0.34	$0.34	$0.16	67%	2.12	$19.84
$18.00	$18.50	Nov 27	$0.30	$0.30	$0.20	48%	1.50	$18.30
$18.50	$19.00	Nov 13	$0.25	$0.25	$0.25	55%	1.00	$18.75
$17.50	$18.00	Oct 30	$0.14	$0.14	$0.36	54%	0.39	$17.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Nov 27	$0.84	$0.84	$0.16	59%	5.25	$16.16
$16.00	$15.50	Nov 27	$0.36	$0.36	$0.14	68%	2.57	$15.64
$16.50	$16.00	Dec 4	$0.35	$0.35	$0.15	63%	2.33	$16.15
$17.00	$16.50	Nov 20	$0.35	$0.35	$0.15	58%	2.33	$16.65
$16.50	$16.00	Nov 13	$0.32	$0.32	$0.18	63%	1.78	$16.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.55, cheapest $0.31)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Oct 30	Nov 6	$0.59	97.5%	101.2%
$17.50	Oct 30	Nov 6	$0.63	89.7%	98.7%
$17.00	Oct 30	Nov 6	$0.60	75.7%	91.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Oct 30	Nov 6	$0.31	97.5%	101.2%
$17.50	Oct 30	Nov 6	$0.58	89.7%	98.7%
$17.00	Oct 30	Nov 6	$0.57	75.7%	91.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 4.79% of stock, avg 17.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Oct 30	$0.59	$0.24	$0.83	$16.17	$17.83	4.79%
$17.50	Oct 30	$0.39	$0.55	$0.94	$16.56	$18.44	5.42%
$16.50	Oct 30	$1.00	$0.11	$1.11	$15.39	$17.61	6.41%
$18.00	Oct 30	$0.25	$0.93	$1.18	$16.82	$19.18	6.81%
$16.00	Oct 30	$1.29	$0.02	$1.31	$14.69	$17.31	7.56%
$18.50	Oct 30	$0.18	$1.27	$1.45	$17.05	$19.95	8.37%
$16.00	Nov 6	$1.63	$0.36	$1.99	$14.01	$17.99	11.48%
$17.00	Nov 6	$1.19	$0.81	$2.00	$15.00	$19.00	11.54%
$19.00	Oct 30	$0.14	$1.89	$2.03	$16.97	$21.03	11.71%
$16.50	Nov 6	$1.49	$0.56	$2.05	$14.45	$18.55	11.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.81% of stock, avg 12.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$15.00	Oct 30	$0.09	$0.05	$0.14	$14.86	$19.64
$19.50	$15.50	Oct 30	$0.09	$0.08	$0.17	$15.33	$19.67
$19.00	$15.00	Oct 30	$0.14	$0.05	$0.19	$14.81	$19.19
$19.50	$16.50	Oct 30	$0.09	$0.11	$0.20	$16.30	$19.70
$19.00	$15.50	Oct 30	$0.14	$0.08	$0.22	$15.28	$19.22
$19.00	$16.50	Oct 30	$0.14	$0.11	$0.25	$16.25	$19.25
$18.50	$15.00	Oct 30	$0.18	$0.05	$0.23	$14.77	$18.73
$18.50	$15.50	Oct 30	$0.18	$0.08	$0.26	$15.24	$18.76
$18.50	$16.50	Oct 30	$0.18	$0.11	$0.29	$16.21	$18.79
$18.00	$15.00	Oct 30	$0.25	$0.05	$0.30	$14.70	$18.30

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. 45 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Oct 30	$0.06	$0.44	33%	7.33
$17.50	$18.00	$18.50	Oct 30	$0.07	$0.43	23%	6.14
$17.50	$18.00	$18.50	Nov 6	$0.06	$0.44	13%	7.33
$19.00	$19.50	$20.00	Nov 13	$0.07	$0.43	6%	6.14
$17.00	$17.50	$18.00	Nov 20	$0.08	$0.42	8%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Oct 30	$0.07	$0.43	34%	6.14
$16.50	$17.00	$17.50	Nov 6	$0.07	$0.43	16%	6.14
$14.50	$15.00	$15.50	Nov 6	$0.05	$0.45	8%	9.00
$14.50	$15.00	$15.50	Nov 13	$0.06	$0.44	7%	7.33
$16.50	$17.00	$17.50	Nov 13	$0.07	$0.43	11%	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. 31 found (best net $-0.13, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$19.00	1:2	Dec 4	-$0.59	$0.91
$16.50	$17.00	1:2	Oct 30	-$0.18	$0.32
$20.00	$20.50	1:2	Nov 27	-$0.07	$0.43
$17.00	$17.50	1:2	Oct 30	-$0.19	$0.31
$19.50	$20.00	1:2	Nov 6	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.00	1:2	Nov 27	-$0.13	$0.87
$18.00	$17.50	1:2	Oct 30	-$0.17	$0.33
$15.00	$14.50	1:2	Nov 6	-$0.05	$0.45
$16.50	$16.00	1:2	Nov 6	-$0.16	$0.34
$16.00	$15.50	1:2	Nov 13	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 8.25%, avg 5.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Dec 4	$1.43	0.43	15.4%	8.25%	23.66%	--	83
$20.50	Dec 4	$1.27	0.41	18.3%	7.33%	25.62%	2	1
$20.00	Nov 27	$1.21	0.41	15.4%	6.98%	22.39%	4	174
$19.00	Dec 4	$1.50	0.47	9.6%	8.66%	18.29%	7	5
$17.50	Dec 4	$2.16	0.59	1.0%	12.46%	13.44%	1	1
$19.50	Nov 27	$1.32	0.43	12.5%	7.62%	20.14%	2	4
$20.00	Nov 20	$1.09	0.38	15.4%	6.29%	21.70%	204	2.3K
$19.00	Nov 27	$1.33	0.46	9.6%	7.67%	17.31%	1	231
$19.00	Nov 20	$1.30	0.45	9.6%	7.50%	17.14%	28	1.2K
$17.50	Nov 27	$1.91	0.56	1.0%	11.02%	12.00%	14	24

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 32,637

Total Puts 9,617

Put/Call Ratio 0.29

Net Difference 23,020

Prior's Put/Call Breakdown

Total Calls 14,701

Total Puts 17,849

Put/Call Ratio 1.21

Net Difference -3,148

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