UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.19 -0.81%

(10/29 14:00) ◀

Thursday, October 29, 2026 (3:00pm)

▶ (10/29 16:00)

◀ 10/29 15:00 ▶

Option Volume

Detail

ℹ

Current (10/29 3:00pm) 33,872

Calls: 27,697 (82%)

Puts: 6,175 (18%)

Prior (10/28) 38,949

Calls: 29,991 (77%)

Puts: 8,958 (23%)

Current vs Prior -13.03%

Calls: -7.65% (Calls)

Puts: -31.07% (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 -31.76%

Calls: -23.91%

Puts: -53.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 3:00pm) $2.47M

Calls: $1.65M (67%)

Puts: $814.8K (33%)

Prior (10/28) $4.36M

Calls: $3.11M (71%)

Puts: $1.25M (29%)

Current vs Prior -43.39%

Calls: -46.88%

Puts: -34.70%

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 -61.74%

Calls: -58.24%

Puts: -67.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 3:00pm) 0.22

Prior (10/28) 0.30

Current vs Prior -25.36%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -48.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29 3:00pm) 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 5.58% | 12.57%22.22% | 31.41%

Prior 6.58% | 13.39%21.70% | 32.20%

Current vs Prior -15.10% | -6.14%+2.42% | -2.44%

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

Current vs 7-Day Avg -25.14% | -18.15%-14.88% | -8.35%

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

Current vs 7-Day Eod -15.10% | -6.14%+1.34% | -2.61%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.48% | 19.60%

Calls: 19.51% | 8.57%

Puts: 25.45% | 30.63%

Prior 21.57% | 23.03%

Calls: 24.62% | 15.97%

Puts: 18.52% | 30.09%

Current vs Prior +4.22% | -14.89%

Prior 7-Day Avg 23.21% | 18.46%

Calls: 26.41% | 15.27%

Puts: 20.00% | 21.65%

Current vs 7-Day Avg -3.14% | +6.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($1.65M). Extreme bullish P/C ratio of 0.22 - heavy call buying (27,697 calls vs 6,175 puts). P/C ratio dropping 25% - 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 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
15:00	BULLISH	BULLISH	BULLISH
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 4 of results (avg 8.3%, best 7.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 6	0.39	0.42	$0.41	7.3%	8.4K	0.23	3.1K
$17.00	Nov 6	1.00	1.09	$1.05	8.6%	1.2K	0.56	627
$15.00	Nov 20	2.66	2.92	$2.79	9.3%	3	0.77	721

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 20	2.21	2.39	$2.30	7.8%	4	0.51	472

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.64, cheapest $0.41)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 30	0.37	0.45	$0.41	19.5%	1.9K	0.60	2.8K
$19.00	Nov 6	0.47	0.57	$0.52	19.2%	163	0.30	313
$20.00	Nov 6	0.39	0.42	$0.41	7.3%	8.4K	0.23	3.1K
$18.00	Nov 6	0.68	0.78	$0.73	13.7%	737	0.41	1.1K
$18.50	Nov 6	0.60	0.70	$0.65	15.4%	485	0.36	631

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Nov 6	0.52	0.63	$0.57	19.3%	73	0.35	208
$17.00	Nov 6	0.80	0.91	$0.86	12.8%	45	0.44	101
$16.00	Nov 13	0.65	0.79	$0.72	19.4%	20	0.31	947

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 30	1.83	2.35	$2.09	24.9%	18	1.00	237
$14.00	Nov 6	2.75	3.40	$3.08	21.1%	--	1.00	16
$16.00	Oct 30	0.95	1.27	$1.11	28.8%	466	0.95	1.6K
$15.50	Oct 30	1.51	1.80	$1.66	17.5%	620	0.91	5.2K
$14.50	Nov 6	2.43	2.93	$2.68	18.7%	4	0.91	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 30	2.50	3.15	$2.83	23.0%	158	0.94	235
$19.00	Oct 30	1.70	2.02	$1.86	17.2%	34	0.91	109
$19.50	Oct 30	2.10	3.20	$2.65	41.5%	2	0.89	44
$18.50	Oct 30	1.33	1.55	$1.44	15.3%	59	0.86	341
$20.50	Nov 6	3.45	4.05	$3.75	16.0%	--	0.80	21

Most actively traded options today. High liquidity = easy entry/exit. 110 active (total vol 29.8K, top 8.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 6	0.39	0.42	$0.41	7.3%	8.4K	0.23	3.1K
$18.00	Oct 30	0.10	0.17	$0.14	50.0%	2.3K	0.23	4.5K
$17.00	Oct 30	0.37	0.45	$0.41	19.5%	1.9K	0.60	2.8K
$18.50	Oct 30	0.06	0.10	$0.08	50.0%	1.8K	0.14	3.4K
$17.50	Oct 30	0.19	0.24	$0.22	22.7%	1.4K	0.37	8.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 30	0.03	0.09	$0.06	100.0%	1.1K	0.16	644
$17.00	Oct 30	0.19	0.27	$0.23	34.8%	1.0K	0.40	1.1K
$16.00	Nov 6	0.30	0.41	$0.36	30.6%	632	0.26	981
$18.00	Oct 30	0.82	1.06	$0.94	25.5%	578	0.77	1.8K
$16.00	Oct 30	0.00	0.03	$0.02	150.0%	438	0.05	4.2K

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 134.0%, max 335.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Oct 30	Nov 6	371.6%	85.4%	335.4%	4	83
$18.00	Oct 30	Dec 11	113.1%	111.0%	1.9%	2.3K	4.5K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Oct 30	Dec 4	371.6%	90.0%	313.0%	10	203
$18.00	Oct 30	Dec 4	113.1%	99.6%	13.6%	578	1.8K
$20.50	Nov 6	Dec 4	128.1%	120.8%	6.0%	--	81

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 2.70, avg 1.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$20.00	Dec 4	$0.81	$2.19	$0.81	57%	2.70	$17.81
$16.00	$18.00	Dec 11	$0.57	$1.43	$0.57	64%	2.51	$16.57
$14.00	$16.00	Dec 11	$0.99	$1.01	$0.99	78%	1.02	$14.99
$15.50	$17.00	Dec 4	$0.54	$0.96	$0.54	68%	1.78	$16.04
$14.00	$15.00	Nov 27	$0.49	$0.51	$0.49	85%	1.04	$14.49

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Oct 30	$0.18	$0.32	$0.18	94%	1.78	$19.82
$20.50	$20.00	Nov 27	$0.18	$0.32	$0.18	64%	1.78	$20.32
$20.00	$19.50	Nov 6	$0.31	$0.19	$0.31	76%	0.61	$19.69
$18.50	$18.00	Nov 20	$0.25	$0.25	$0.25	55%	1.00	$18.25
$17.00	$16.50	Nov 20	$0.20	$0.30	$0.20	43%	1.50	$16.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 0.82, avg 0.78)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$18.00	Nov 27	$0.33	$0.33	$0.17	48%	1.94	$17.83
$19.50	$20.00	Nov 13	$0.21	$0.21	$0.29	63%	0.72	$19.71
$18.50	$19.00	Nov 27	$0.24	$0.24	$0.26	54%	0.92	$18.74
$18.50	$19.00	Nov 6	$0.13	$0.13	$0.37	64%	0.35	$18.63
$19.00	$19.50	Nov 20	$0.17	$0.17	$0.33	58%	0.52	$19.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.00	Nov 27	$0.45	$0.45	$0.55	73%	0.82	$14.55
$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
$15.00	$14.00	Dec 11	$0.40	$0.40	$0.60	71%	0.67	$14.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.62, cheapest $0.56)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 30	Nov 6	$0.65	95.1%	99.1%
$17.00	Oct 30	Nov 6	$0.64	85.0%	92.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 30	Nov 6	$0.56	95.1%	99.1%
$17.00	Oct 30	Nov 6	$0.63	85.0%	92.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 3.72% of stock, avg 16.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Oct 30	$0.41	$0.23	$0.64	$16.36	$17.64	3.72%
$17.50	Oct 30	$0.22	$0.55	$0.77	$16.73	$18.27	4.48%
$16.50	Oct 30	$0.73	$0.06	$0.79	$15.71	$17.29	4.60%
$18.00	Oct 30	$0.14	$0.94	$1.08	$16.92	$19.08	6.28%
$16.00	Oct 30	$1.11	$0.02	$1.13	$14.87	$17.13	6.57%
$18.50	Oct 30	$0.08	$1.44	$1.52	$16.98	$20.02	8.84%
$15.50	Oct 30	$1.66	$0.05	$1.71	$13.79	$17.21	9.95%
$16.50	Nov 6	$1.27	$0.57	$1.84	$14.66	$18.34	10.70%
$16.00	Nov 6	$1.55	$0.36	$1.91	$14.09	$17.91	11.11%
$17.00	Nov 6	$1.05	$0.86	$1.91	$15.09	$18.91	11.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.64% of stock, avg 11.37%)

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	$0.08	$0.05	$0.13	$15.37	$18.63
$18.50	$16.50	Oct 30	$0.08	$0.06	$0.14	$16.36	$18.64
$19.50	$15.50	Oct 30	$0.09	$0.05	$0.14	$15.36	$19.64
$19.50	$16.50	Oct 30	$0.09	$0.06	$0.15	$16.35	$19.65
$19.00	$14.00	Oct 30	$0.06	$0.12	$0.18	$13.82	$19.18
$18.50	$14.00	Oct 30	$0.08	$0.12	$0.20	$13.80	$18.70
$19.50	$14.00	Oct 30	$0.09	$0.12	$0.21	$13.79	$19.71
$18.00	$16.50	Oct 30	$0.14	$0.06	$0.20	$16.30	$18.20

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

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 30	$0.06	$0.44	35%	7.33
$16.50	$17.00	$17.50	Oct 30	$0.13	$0.37	48%	2.85
$17.00	$17.50	$18.00	Oct 30	$0.11	$0.39	37%	3.55
$16.00	$16.50	$17.00	Nov 6	$0.06	$0.44	18%	7.33
$17.50	$18.00	$18.50	Nov 6	$0.06	$0.44	12%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Oct 30	$0.07	$0.43	37%	6.14
$16.50	$17.00	$17.50	Oct 30	$0.15	$0.35	47%	2.33
$16.00	$16.50	$17.00	Oct 30	$0.13	$0.37	35%	2.85
$14.50	$15.00	$15.50	Nov 6	$0.05	$0.45	8%	9.00
$16.00	$16.50	$17.00	Nov 6	$0.08	$0.42	18%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-0.69, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$20.00	1:2	Dec 4	-$0.69	$2.31
$16.50	$17.00	1:2	Oct 30	-$0.09	$0.41
$16.00	$16.50	1:2	Oct 30	-$0.35	$0.15
$17.50	$18.00	1:2	Oct 30	-$0.06	$0.44
$19.00	$19.50	1:2	Oct 30	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$17.50	1:2	Oct 30	-$0.16	$0.34
$14.50	$14.00	1:2	Nov 20	-$0.05	$0.45
$15.50	$15.00	1:2	Nov 13	-$0.07	$0.43
$16.50	$16.00	1:2	Nov 6	-$0.15	$0.35
$18.50	$18.00	1:2	Oct 30	-$0.44	$0.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 8.32%, avg 5.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.50	Dec 11	$1.43	0.41	19.3%	8.32%	27.57%	6	--
$19.00	Dec 11	$1.75	0.47	10.5%	10.18%	20.71%	40	--
$19.50	Dec 11	$1.58	0.44	13.4%	9.19%	22.63%	2	--
$20.00	Dec 4	$1.30	0.40	16.4%	7.56%	23.91%	39	83
$18.00	Dec 11	$1.88	0.51	4.7%	10.94%	15.65%	6	--
$20.50	Nov 27	$1.08	0.35	19.3%	6.28%	25.54%	2	131
$20.00	Nov 27	$1.10	0.38	16.4%	6.40%	22.75%	7	177
$19.00	Nov 27	$1.28	0.42	10.5%	7.45%	17.98%	7	231
$19.50	Nov 27	$1.14	0.39	13.4%	6.63%	20.07%	1	4
$20.00	Nov 20	$1.00	0.36	16.4%	5.82%	22.16%	84	2.4K

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 27,697

Total Puts 6,175

Put/Call Ratio 0.22

Net Difference 21,522

Prior's Put/Call Breakdown

Total Calls 29,991

Total Puts 8,958

Put/Call Ratio 0.30

Net Difference 21,033

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