UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.88 -2.60%

(10/29 11:00) ◀

Thursday, October 29, 2026 (12:00pm)

▶ (10/29 13:00)

◀ 10/29 12:00 ▶

Option Volume

Detail

ℹ

Current (10/29 12:00pm) 16,856

Calls: 12,864 (76%)

Puts: 3,992 (24%)

Prior (10/28) 30,287

Calls: 23,865 (79%)

Puts: 6,422 (21%)

Current vs Prior -44.35%

Calls: -46.10% (Calls)

Puts: -37.84% (Puts)

Prior 7-Day Total 347,451

Calls: 254,786 (73%)

Puts: 92,665 (27%)

Prior 7-Day Average 49,635

Calls: 36,398 (73%)

Puts: 13,237 (27%)

Current vs Prior 7-Day Avg -66.04%

Calls: -64.66%

Puts: -69.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 12:00pm) $1.30M

Calls: $755.7K (58%)

Puts: $540.4K (42%)

Prior (10/28) $3.51M

Calls: $2.54M (72%)

Puts: $966.4K (28%)

Current vs Prior -63.02%

Calls: -70.23%

Puts: -44.08%

Prior 7-Day Total $45.15M

Calls: $27.71M (61%)

Puts: $17.44M (39%)

Prior 7-Day Average $6.45M

Calls: $3.96M (61%)

Puts: $2.49M (39%)

Current vs Prior 7-Day Avg -79.91%

Calls: -80.91%

Puts: -78.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 12:00pm) 0.31

Prior (10/28) 0.27

Current vs Prior +15.32%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -27.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29 12:00pm) 361,304

Calls: 206,181 (57%)

Puts: 155,123 (43%)

Prior (10/28) 356,649

Calls: 200,602 (56%)

Puts: 156,047 (44%)

Current vs Prior +1.31%

Prior 7-Day Total 2,366,293

Calls: 1,422,476 (60%)

Puts: 943,817 (40%)

Prior 7-Day Average 338,041

Calls: 203,210 (60%)

Puts: 134,831 (40%)

Current vs Prior 7-Day Avg +6.88%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.69% | 12.26%21.80% | 32.17%

Prior 6.58% | 13.39%21.70% | 32.20%

Current vs Prior -13.54% | -8.40%+0.48% | -0.09%

Prior 7-Day Avg 7.46% | 15.35%26.11% | 34.28%

Current vs 7-Day Avg -23.76% | -20.12%-16.49% | -6.15%

Prior 7-Day Eod 6.58% | 13.39%21.93% | 32.26%

Current vs 7-Day Eod -13.54% | -8.40%-0.58% | -0.27%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.31% | 14.67%

Calls: 35.59% | 12.50%

Puts: 27.03% | 16.84%

Prior 21.57% | 23.03%

Calls: 24.62% | 15.97%

Puts: 18.52% | 30.09%

Current vs Prior +45.16% | -36.30%

Prior 7-Day Avg 23.21% | 18.46%

Calls: 26.41% | 15.27%

Puts: 20.00% | 21.65%

Current vs 7-Day Avg +34.91% | -20.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (12,864 calls vs 3,992 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	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 8.0%, best 6.5%)

CALLS (0)

No calls meet the criteria

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 30	2.08	2.22	$2.15	6.5%	31	0.93	109
$15.00	Nov 6	0.12	0.13	$0.13	7.7%	141	0.13	1.4K
$20.00	Nov 27	4.10	4.45	$4.28	8.2%	1	0.63	4
$20.00	Nov 20	3.90	4.30	$4.10	9.8%	1	0.65	581

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.56, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 30	0.05	0.06	$0.06	16.7%	607	0.09	2.1K
$19.00	Nov 6	0.42	0.50	$0.46	17.4%	72	0.28	313
$20.00	Nov 6	0.32	0.38	$0.35	17.1%	148	0.21	3.1K
$18.00	Nov 6	0.61	0.69	$0.65	12.3%	298	0.38	1.1K
$17.00	Nov 6	0.84	0.99	$0.92	16.3%	485	0.52	627

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 30	0.64	0.78	$0.71	19.7%	314	0.73	604
$15.00	Nov 6	0.12	0.13	$0.13	7.7%	141	0.13	1.4K
$15.50	Nov 6	0.22	0.26	$0.24	16.7%	35	0.20	879
$16.50	Nov 6	0.62	0.72	$0.67	14.9%	34	0.40	208
$15.00	Nov 13	0.35	0.42	$0.39	17.9%	6	0.21	220

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.70, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 30	1.70	2.05	$1.88	18.6%	17	0.99	237
$15.50	Oct 30	1.32	1.49	$1.41	12.1%	489	0.98	5.2K
$14.00	Nov 6	2.65	3.20	$2.93	18.8%	--	0.97	16
$14.00	Oct 30	2.60	4.00	$3.30	42.4%	--	0.97	147
$16.00	Oct 30	0.83	1.11	$0.97	28.9%	215	0.93	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 30	2.25	3.40	$2.83	40.6%	2	0.96	44
$20.00	Oct 30	2.90	3.35	$3.13	14.4%	156	0.95	235
$19.00	Oct 30	2.08	2.22	$2.15	6.5%	31	0.93	109
$18.50	Oct 30	1.46	1.75	$1.61	18.0%	40	0.89	341
$18.00	Oct 30	1.07	1.28	$1.18	17.8%	480	0.83	1.8K

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 14.1K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.08	0.15	$0.12	58.3%	1.8K	0.19	4.5K
$18.50	Oct 30	0.06	0.11	$0.09	55.6%	1.8K	0.13	3.4K
$17.00	Oct 30	0.25	0.36	$0.31	35.5%	1.2K	0.48	2.8K
$17.50	Oct 30	0.13	0.18	$0.16	31.2%	806	0.28	8.9K
$19.00	Oct 30	0.05	0.06	$0.06	16.7%	607	0.09	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 30	0.32	0.42	$0.37	27.0%	703	0.53	1.1K
$16.50	Oct 30	0.10	0.15	$0.13	38.5%	591	0.27	644
$16.00	Nov 6	0.38	0.48	$0.43	23.3%	586	0.30	981
$18.00	Oct 30	1.07	1.28	$1.18	17.8%	480	0.83	1.8K
$17.50	Oct 30	0.64	0.78	$0.71	19.7%	314	0.73	604

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 9.6%, max 18.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Oct 30	Dec 11	118.1%	117.5%	0.6%	1.8K	4.5K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Oct 30	Dec 4	118.1%	99.7%	18.5%	480	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 3.76, avg 1.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$20.00	Dec 4	$0.63	$2.37	$0.63	55%	3.76	$17.63
$14.00	$16.00	Dec 11	$0.84	$1.16	$0.84	78%	1.38	$14.84
$16.00	$18.00	Dec 11	$0.63	$1.37	$0.63	63%	2.17	$16.63
$16.00	$17.00	Nov 27	$0.20	$0.80	$0.20	65%	4.00	$16.20
$14.00	$15.00	Nov 27	$0.56	$0.44	$0.56	84%	0.79	$14.56

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Oct 30	$0.30	$0.20	$0.30	96%	0.67	$19.70
$20.00	$19.50	Nov 6	$0.27	$0.23	$0.27	79%	0.85	$19.73
$18.00	$17.50	Dec 4	$0.19	$0.31	$0.19	52%	1.63	$17.81
$17.00	$16.50	Nov 13	$0.19	$0.31	$0.19	47%	1.63	$16.81
$15.50	$15.00	Nov 20	$0.13	$0.37	$0.13	31%	2.85	$15.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 0.72, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Nov 13	$0.25	$0.25	$0.25	64%	1.00	$19.75
$18.50	$19.00	Nov 20	$0.23	$0.23	$0.27	56%	0.85	$18.73
$18.50	$19.00	Nov 6	$0.17	$0.17	$0.33	66%	0.52	$18.67
$19.50	$20.00	Nov 6	$0.11	$0.11	$0.39	74%	0.28	$19.61
$17.50	$18.00	Nov 13	$0.23	$0.23	$0.27	50%	0.85	$17.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.00	Nov 27	$0.42	$0.42	$0.58	73%	0.72	$14.58
$14.50	$14.00	Dec 4	$0.30	$0.30	$0.20	75%	1.50	$14.20
$16.00	$15.50	Nov 20	$0.33	$0.33	$0.17	63%	1.94	$15.67
$15.00	$14.00	Dec 11	$0.40	$0.40	$0.60	70%	0.67	$14.60
$16.50	$16.00	Nov 13	$0.32	$0.32	$0.18	59%	1.78	$16.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.59, cheapest $0.58)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 30	Nov 6	$0.61	87.9%	92.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 30	Nov 6	$0.58	87.9%	92.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 4.03% of stock, avg 15.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Oct 30	$0.31	$0.37	$0.68	$16.32	$17.68	4.03%
$16.50	Oct 30	$0.59	$0.13	$0.72	$15.78	$17.22	4.27%
$17.50	Oct 30	$0.16	$0.71	$0.87	$16.63	$18.37	5.15%
$16.00	Oct 30	$0.97	$0.02	$0.99	$15.01	$16.99	5.86%
$18.00	Oct 30	$0.12	$1.18	$1.30	$16.70	$19.30	7.70%
$15.50	Oct 30	$1.41	$0.01	$1.42	$14.08	$16.92	8.41%
$18.50	Oct 30	$0.09	$1.61	$1.70	$16.80	$20.20	10.07%
$16.50	Nov 6	$1.12	$0.67	$1.79	$14.71	$18.29	10.60%
$16.00	Nov 6	$1.40	$0.43	$1.83	$14.17	$17.83	10.84%
$17.00	Nov 6	$0.92	$0.95	$1.87	$15.13	$18.87	11.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.47% of stock, avg 11.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$16.00	Oct 30	$0.06	$0.02	$0.08	$15.92	$19.08
$18.50	$16.00	Oct 30	$0.09	$0.02	$0.11	$15.89	$18.61
$18.00	$16.00	Oct 30	$0.12	$0.02	$0.14	$15.86	$18.14
$19.00	$14.50	Oct 30	$0.06	$0.12	$0.18	$14.32	$19.18
$18.50	$14.50	Oct 30	$0.09	$0.12	$0.21	$14.29	$18.71
$17.50	$16.00	Oct 30	$0.16	$0.02	$0.18	$15.82	$17.68
$19.00	$16.50	Oct 30	$0.06	$0.13	$0.19	$16.31	$19.19
$18.50	$16.50	Oct 30	$0.09	$0.13	$0.22	$16.28	$18.72
$18.00	$14.50	Oct 30	$0.12	$0.12	$0.24	$14.26	$18.24
$18.00	$16.50	Oct 30	$0.12	$0.13	$0.25	$16.25	$18.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.63, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	18/19	Nov 6	$0.31	$0.19	53%	1.63	$14.19	$18.81
14/14	20/20	Nov 6	$0.25	$0.25	62%	1.00	$14.25	$19.75
16/16	18/19	Nov 6	$0.36	$0.14	35%	2.57	$15.64	$18.86
16/16	20/20	Nov 6	$0.30	$0.20	44%	1.50	$15.70	$19.80
15/16	18/19	Nov 6	$0.28	$0.22	45%	1.27	$15.22	$18.78
15/16	20/20	Nov 6	$0.22	$0.28	54%	0.79	$15.28	$19.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 8.52, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.00	$16.00	$18.00	Dec 11	$0.21	$1.79	26%	8.52
$16.00	$16.50	$17.00	Oct 30	$0.10	$0.40	45%	4.00
$16.50	$17.00	$17.50	Oct 30	$0.13	$0.37	45%	2.85
$15.50	$16.00	$16.50	Oct 30	$0.06	$0.44	25%	7.33
$17.00	$17.50	$18.00	Oct 30	$0.11	$0.39	29%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 30	$0.10	$0.40	46%	4.00
$16.00	$16.50	$17.00	Oct 30	$0.13	$0.37	46%	2.85
$15.50	$16.00	$16.50	Nov 6	$0.05	$0.45	19%	9.00
$16.50	$17.00	$17.50	Nov 6	$0.07	$0.43	17%	6.14
$15.50	$16.00	$16.50	Nov 13	$0.06	$0.44	13%	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. 33 found (best net $-0.29, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$20.00	1:2	Dec 4	-$0.90	$2.10
$16.00	$16.50	1:2	Oct 30	-$0.21	$0.29
$17.50	$18.00	1:2	Oct 30	-$0.08	$0.42
$18.00	$18.50	1:2	Oct 30	-$0.06	$0.44
$19.50	$20.00	1:2	Nov 6	-$0.24	$0.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$17.00	1:2	Nov 13	-$0.29	$1.21
$18.00	$17.50	1:2	Oct 30	-$0.24	$0.26
$15.00	$14.50	1:2	Nov 13	-$0.09	$0.41
$16.50	$16.00	1:2	Nov 6	-$0.19	$0.31
$15.00	$14.50	1:2	Nov 20	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 10.31%, avg 5.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Dec 11	$1.74	0.47	12.6%	10.31%	22.87%	20	--
$19.50	Dec 11	$1.54	0.45	15.5%	9.12%	24.64%	2	--
$20.00	Dec 4	$1.35	0.40	18.5%	8.00%	26.48%	39	83
$18.00	Dec 11	$1.73	0.52	6.6%	10.25%	16.88%	5	--
$20.00	Nov 27	$1.11	0.38	18.5%	6.58%	25.06%	1	177
$19.00	Nov 27	$1.25	0.45	12.6%	7.41%	19.96%	--	231
$17.00	Dec 4	$2.02	0.55	0.7%	11.97%	12.68%	--	26
$20.00	Nov 20	$0.96	0.34	18.5%	5.69%	24.17%	70	2.4K
$19.50	Nov 20	$1.01	0.38	15.5%	5.98%	21.50%	--	12
$19.00	Nov 20	$1.12	0.40	12.6%	6.64%	19.19%	13	1.2K

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 12,864

Total Puts 3,992

Put/Call Ratio 0.31

Net Difference 8,872

Prior's Put/Call Breakdown

Total Calls 23,865

Total Puts 6,422

Put/Call Ratio 0.27

Net Difference 17,443

Prior 7-Day Put/Call Summary

Total Calls 254,786

Total Puts 92,665

Average Put/Call Ratio 0.43

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