UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.12 -1.21%

(10/29 13:00) ◀

Thursday, October 29, 2026 (2:00pm)

▶ (10/29 15:00)

◀ 10/29 14:00 ▶

Option Volume

Detail

ℹ

Current (10/29 2:00pm) 26,524

Calls: 20,983 (79%)

Puts: 5,541 (21%)

Prior (10/28) 35,041

Calls: 27,561 (79%)

Puts: 7,480 (21%)

Current vs Prior -24.31%

Calls: -23.87% (Calls)

Puts: -25.92% (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 -46.56%

Calls: -42.35%

Puts: -58.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 2:00pm) $1.98M

Calls: $1.27M (64%)

Puts: $708.9K (36%)

Prior (10/28) $3.87M

Calls: $2.79M (72%)

Puts: $1.08M (28%)

Current vs Prior -48.88%

Calls: -54.53%

Puts: -34.23%

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 -69.32%

Calls: -67.92%

Puts: -71.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 2:00pm) 0.26

Prior (10/28) 0.27

Current vs Prior -2.70%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -38.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29 2:00pm) 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 5.90% | 13.08%22.30% | 31.52%

Prior 6.58% | 13.39%21.70% | 32.20%

Current vs Prior -10.37% | -2.32%+2.78% | -2.10%

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

Current vs 7-Day Avg -20.96% | -14.82%-14.58% | -8.03%

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

Current vs 7-Day Eod -10.37% | -2.32%+1.70% | -2.27%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.59% | 18.16%

Calls: 19.51% | 13.13%

Puts: 21.67% | 23.20%

Prior 21.57% | 23.03%

Calls: 24.62% | 15.97%

Puts: 18.52% | 30.09%

Current vs Prior -4.54% | -21.15%

Prior 7-Day Avg 23.21% | 18.46%

Calls: 26.41% | 15.27%

Puts: 20.00% | 21.65%

Current vs 7-Day Avg -11.28% | -1.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($1.27M). Extreme bullish P/C ratio of 0.26 - heavy call buying (20,983 calls vs 5,541 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
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
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 5 of results (avg 8.3%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Nov 6	2.20	2.31	$2.26	4.9%	18	0.89	143
$20.00	Nov 6	0.36	0.39	$0.38	7.9%	4.0K	0.23	3.1K
$14.50	Oct 30	2.51	2.75	$2.63	9.1%	--	0.82	42
$18.00	Nov 20	1.40	1.54	$1.47	9.5%	46	0.47	1.2K
$17.50	Nov 6	0.77	0.85	$0.81	9.9%	388	0.47	4.1K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.58, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.12	0.14	$0.13	15.4%	1.9K	0.22	4.5K
$17.00	Oct 30	0.37	0.45	$0.41	19.5%	1.5K	0.56	2.8K
$16.50	Oct 30	0.64	0.72	$0.68	11.8%	356	0.84	912
$20.00	Nov 6	0.36	0.39	$0.38	7.9%	4.0K	0.23	3.1K
$18.50	Nov 6	0.55	0.63	$0.59	13.6%	464	0.35	631

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 30	2.02	2.34	$2.18	14.7%	18	1.00	237
$14.00	Nov 6	2.75	3.30	$3.03	18.2%	--	0.98	16
$16.00	Oct 30	1.00	1.31	$1.16	26.7%	386	0.97	1.6K
$15.50	Oct 30	1.53	1.75	$1.64	13.4%	619	0.92	5.2K
$14.50	Nov 6	2.23	2.95	$2.59	27.8%	--	0.92	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 30	2.70	3.30	$3.00	20.0%	156	0.95	235
$19.00	Oct 30	1.73	2.27	$2.00	27.0%	34	0.91	109
$18.50	Oct 30	1.28	1.58	$1.43	21.0%	57	0.86	341
$19.50	Oct 30	2.10	3.20	$2.65	41.5%	2	0.85	44
$20.50	Nov 6	3.55	4.05	$3.80	13.2%	--	0.80	21

Most actively traded options today. High liquidity = easy entry/exit. 107 active (total vol 22.7K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 6	0.36	0.39	$0.38	7.9%	4.0K	0.23	3.1K
$18.00	Oct 30	0.12	0.14	$0.13	15.4%	1.9K	0.22	4.5K
$18.50	Oct 30	0.07	0.10	$0.09	33.3%	1.8K	0.14	3.4K
$17.00	Oct 30	0.37	0.45	$0.41	19.5%	1.5K	0.56	2.8K
$17.00	Nov 6	0.92	1.05	$0.99	13.1%	1.1K	0.55	627

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 30	0.05	0.07	$0.06	33.3%	968	0.17	644
$17.00	Oct 30	0.24	0.31	$0.28	25.0%	955	0.44	1.1K
$16.00	Nov 6	0.27	0.44	$0.36	47.2%	629	0.27	981
$18.00	Oct 30	0.86	1.10	$0.98	24.5%	571	0.78	1.8K
$17.50	Oct 30	0.53	0.66	$0.60	21.7%	403	0.66	604

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 131.1%, max 320.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Oct 30	Nov 6	359.1%	85.3%	320.8%	--	83
$18.00	Oct 30	Dec 11	115.2%	108.8%	5.9%	1.9K	4.5K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Oct 30	Dec 4	359.1%	87.9%	308.5%	10	203
$18.00	Oct 30	Dec 4	115.2%	97.9%	17.7%	571	1.8K
$20.50	Nov 6	Dec 4	124.2%	121.0%	2.6%	--	81

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 3.48, avg 1.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$20.00	Dec 4	$0.67	$2.33	$0.67	56%	3.48	$17.67
$14.00	$16.00	Dec 11	$0.99	$1.01	$0.99	78%	1.02	$14.99
$16.00	$18.00	Dec 11	$0.68	$1.32	$0.68	63%	1.94	$16.68
$18.00	$19.00	Dec 11	$0.12	$0.88	$0.12	50%	7.33	$18.12
$15.50	$17.00	Dec 4	$0.68	$0.82	$0.68	67%	1.21	$16.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$20.00	Nov 27	$0.16	$0.34	$0.16	65%	2.12	$20.34
$19.00	$18.50	Nov 13	$0.27	$0.23	$0.27	63%	0.85	$18.73
$15.50	$15.00	Nov 27	$0.11	$0.39	$0.11	30%	3.55	$15.39
$16.50	$16.00	Dec 4	$0.22	$0.28	$0.22	40%	1.27	$16.28
$17.50	$17.00	Oct 30	$0.32	$0.18	$0.32	66%	0.56	$17.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 0.69, avg 0.79)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Oct 30	$0.11	$0.11	$0.39	86%	0.28	$19.61
$19.50	$20.00	Nov 13	$0.21	$0.21	$0.29	64%	0.72	$19.71
$19.00	$19.50	Nov 6	$0.15	$0.15	$0.35	70%	0.43	$19.15
$18.50	$19.00	Nov 27	$0.24	$0.24	$0.26	54%	0.92	$18.74
$18.00	$18.50	Nov 13	$0.23	$0.23	$0.27	54%	0.85	$18.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.00	Nov 27	$0.41	$0.41	$0.59	73%	0.69	$14.59
$14.50	$14.00	Dec 4	$0.30	$0.30	$0.20	76%	1.50	$14.20
$17.00	$16.00	Nov 27	$0.60	$0.60	$0.40	56%	1.50	$16.40
$14.50	$14.00	Oct 30	$0.23	$0.23	$0.27	83%	0.85	$14.27
$14.50	$14.00	Nov 20	$0.24	$0.24	$0.26	79%	0.92	$14.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.60, cheapest $0.61)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 30	Nov 6	$0.61	96.6%	95.8%
$17.00	Oct 30	Nov 6	$0.58	87.1%	89.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 30	Nov 6	$0.65	96.6%	95.8%
$17.00	Oct 30	Nov 6	$0.57	87.1%	89.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 4.03% of stock, avg 15.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Oct 30	$0.41	$0.28	$0.69	$16.31	$17.69	4.03%
$16.50	Oct 30	$0.68	$0.06	$0.74	$15.76	$17.24	4.32%
$17.50	Oct 30	$0.20	$0.60	$0.80	$16.70	$18.30	4.67%
$18.00	Oct 30	$0.13	$0.98	$1.11	$16.89	$19.11	6.48%
$16.00	Oct 30	$1.16	$0.01	$1.17	$14.83	$17.17	6.83%
$18.50	Oct 30	$0.09	$1.43	$1.52	$16.98	$20.02	8.88%
$15.50	Oct 30	$1.64	$0.05	$1.69	$13.81	$17.19	9.87%
$16.50	Nov 6	$1.23	$0.57	$1.80	$14.70	$18.30	10.51%
$16.00	Nov 6	$1.47	$0.36	$1.83	$14.17	$17.83	10.69%
$17.00	Nov 6	$0.99	$0.85	$1.84	$15.16	$18.84	10.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.64% of stock, avg 11.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$15.50	Oct 30	$0.06	$0.05	$0.11	$15.39	$19.11
$19.00	$16.50	Oct 30	$0.06	$0.06	$0.12	$16.38	$19.12
$18.50	$15.50	Oct 30	$0.09	$0.05	$0.14	$15.36	$18.64
$18.50	$16.50	Oct 30	$0.09	$0.06	$0.15	$16.35	$18.65
$19.00	$14.00	Oct 30	$0.06	$0.12	$0.18	$13.82	$19.18
$18.00	$16.50	Oct 30	$0.13	$0.06	$0.19	$16.31	$18.19
$19.50	$15.50	Oct 30	$0.14	$0.05	$0.19	$15.31	$19.69
$19.50	$16.50	Oct 30	$0.14	$0.06	$0.20	$16.30	$19.70
$18.00	$15.50	Oct 30	$0.13	$0.05	$0.18	$15.32	$18.18
$18.50	$14.00	Oct 30	$0.09	$0.12	$0.21	$13.79	$18.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 2.12, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	20/20	Oct 30	$0.34	$0.16	68%	2.12	$14.16	$19.84
16/16	19/20	Nov 6	$0.31	$0.19	43%	1.63	$15.69	$19.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 30	$0.06	$0.44	50%	7.33
$14.00	$16.00	$18.00	Dec 11	$0.31	$1.69	28%	5.45
$16.50	$17.00	$17.50	Nov 6	$0.06	$0.44	17%	7.33
$18.00	$18.50	$19.00	Nov 6	$0.05	$0.45	10%	9.00
$17.00	$17.50	$18.00	Oct 30	$0.14	$0.36	34%	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 30	$0.10	$0.40	49%	4.00
$17.00	$17.50	$18.00	Oct 30	$0.06	$0.44	34%	7.33
$15.50	$16.00	$16.50	Nov 6	$0.05	$0.45	18%	9.00
$17.50	$18.00	$18.50	Oct 30	$0.07	$0.43	20%	6.14
$16.00	$16.50	$17.00	Nov 6	$0.07	$0.43	19%	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. 33 found (best net $-0.83, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$20.00	1:2	Dec 4	-$0.83	$2.17
$16.00	$16.50	1:2	Oct 30	-$0.20	$0.30
$16.50	$17.00	1:2	Oct 30	-$0.14	$0.36
$17.50	$18.00	1:2	Oct 30	-$0.06	$0.44
$19.00	$19.50	1:2	Nov 6	-$0.22	$0.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$17.50	1:2	Oct 30	-$0.22	$0.28
$15.50	$15.00	1:2	Nov 13	-$0.05	$0.45
$16.50	$16.00	1:2	Nov 6	-$0.15	$0.35
$15.00	$14.50	1:2	Nov 6	-$0.07	$0.43
$16.00	$15.50	1:2	Nov 13	-$0.19	$0.31

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 5.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.50	Dec 11	$1.43	0.41	19.7%	8.35%	28.10%	6	--
$19.50	Dec 11	$1.58	0.44	13.9%	9.23%	23.13%	2	--
$19.00	Dec 11	$1.75	0.46	11.0%	10.22%	21.20%	40	--
$20.00	Dec 4	$1.30	0.40	16.8%	7.59%	24.42%	39	83
$18.00	Dec 11	$1.76	0.50	5.1%	10.28%	15.42%	5	--
$20.50	Nov 27	$0.93	0.34	19.7%	5.43%	25.18%	1	131
$19.00	Nov 27	$1.28	0.42	11.0%	7.48%	18.46%	7	231
$19.50	Nov 27	$1.14	0.39	13.9%	6.66%	20.56%	1	4
$20.00	Nov 27	$1.01	0.36	16.8%	5.90%	22.72%	5	177
$19.00	Nov 20	$1.15	0.41	11.0%	6.72%	17.70%	15	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 20,983

Total Puts 5,541

Put/Call Ratio 0.26

Net Difference 15,442

Prior's Put/Call Breakdown

Total Calls 27,561

Total Puts 7,480

Put/Call Ratio 0.27

Net Difference 20,081

Prior 7-Day Put/Call Summary

Total Calls 254,786

Total Puts 92,665

Average Put/Call Ratio 0.43

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