UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.75 -3.35%

$16.83 (+0.48%)🌙

as of 10/29 04:00 PM

(10/29 15:00) ◀

Thursday, October 29, 2026 (4:00pm)

▶ (10/29 18:09)

◀ 10/29 16:00 ▶

Option Volume

Detail

ℹ

Current (10/29 4:00pm) 35,887

Calls: 29,308 (82%)

Puts: 6,579 (18%)

Prior (10/28) 42,254

Calls: 32,637 (77%)

Puts: 9,617 (23%)

Current vs Prior -15.07%

Calls: -10.20% (Calls)

Puts: -31.59% (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 -27.70%

Calls: -19.48%

Puts: -50.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 4:00pm) $2.43M

Calls: $1.48M (61%)

Puts: $944.3K (39%)

Prior (10/28) $4.53M

Calls: $3.20M (71%)

Puts: $1.33M (29%)

Current vs Prior -46.42%

Calls: -53.66%

Puts: -28.99%

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 -62.37%

Calls: -62.55%

Puts: -62.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 4:00pm) 0.22

Prior (10/28) 0.29

Current vs Prior -23.82%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -47.68%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29 4:00pm) 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 4.84% | 11.94%21.13% | 32.36%

Prior 6.58% | 13.39%21.70% | 32.20%

Current vs Prior -26.49% | -10.81%-2.59% | +0.50%

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

Current vs 7-Day Avg -35.18% | -22.22%-19.05% | -5.60%

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

Current vs 7-Day Eod -26.49% | -10.81%-3.62% | +0.32%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.48% | 23.63%

Calls: 19.51% | 20.95%

Puts: 25.45% | 26.32%

Prior 21.57% | 23.03%

Calls: 24.62% | 15.97%

Puts: 18.52% | 30.09%

Current vs Prior +4.22% | +2.61%

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% | +28.01%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($1.48M). Extreme bullish P/C ratio of 0.22 - heavy call buying (29,308 calls vs 6,579 puts). P/C ratio dropping 24% - 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
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	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 2 of results (avg 6.8%, best 4.9%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 30	0.40	0.42	$0.41	4.9%	550	0.71	912
$18.00	Nov 6	0.55	0.60	$0.57	8.8%	772	0.36	1.1K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.72, cheapest $0.41)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 30	0.40	0.42	$0.41	4.9%	550	0.71	912
$18.00	Nov 6	0.55	0.60	$0.57	8.8%	772	0.36	1.1K
$17.50	Nov 6	0.66	0.74	$0.70	11.4%	595	0.43	4.1K
$17.00	Nov 6	0.80	0.90	$0.85	11.8%	1.2K	0.51	627
$20.00	Nov 20	0.90	1.08	$0.99	18.2%	107	0.35	2.4K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 30	0.76	0.89	$0.83	15.7%	422	0.78	604
$16.50	Nov 6	0.66	0.78	$0.72	16.7%	92	0.41	208

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 30	1.63	2.15	$1.89	27.5%	18	1.00	237
$16.00	Oct 30	0.75	1.06	$0.91	34.1%	482	0.94	1.6K
$14.50	Nov 6	2.09	2.93	$2.51	33.5%	4	0.93	41
$15.50	Oct 30	1.12	1.43	$1.27	24.4%	634	0.90	5.2K
$15.00	Nov 6	1.61	2.54	$2.08	44.7%	23	0.88	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 30	2.50	3.35	$2.93	29.0%	158	0.96	235
$19.00	Oct 30	1.97	2.37	$2.17	18.4%	37	0.93	109
$18.50	Oct 30	1.40	1.98	$1.69	34.3%	65	0.91	341
$19.50	Oct 30	2.10	3.20	$2.65	41.5%	2	0.90	44
$18.00	Oct 30	1.06	1.29	$1.18	19.5%	596	0.84	1.8K

Most actively traded options today. High liquidity = easy entry/exit. 111 active (total vol 31.4K, top 8.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 6	0.30	0.40	$0.35	28.6%	8.4K	0.21	3.1K
$18.00	Oct 30	0.06	0.11	$0.09	55.6%	2.4K	0.15	4.5K
$17.00	Oct 30	0.18	0.25	$0.22	31.8%	2.1K	0.42	2.8K
$18.50	Oct 30	0.03	0.07	$0.05	80.0%	1.9K	0.09	3.4K
$17.50	Oct 30	0.08	0.13	$0.11	45.5%	1.6K	0.22	8.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 30	0.09	0.14	$0.12	41.7%	1.2K	0.29	644
$17.00	Oct 30	0.32	0.48	$0.40	40.0%	1.0K	0.58	1.1K
$16.00	Nov 6	0.31	0.50	$0.41	46.3%	640	0.30	981
$18.00	Oct 30	1.06	1.29	$1.18	19.5%	596	0.84	1.8K
$16.00	Oct 30	0.00	0.03	$0.02	150.0%	450	0.06	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. 6 strikes (avg 228.8%, max 352.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Oct 30	Dec 4	393.0%	86.9%	352.3%	2	42
$14.00	Oct 30	Dec 11	391.2%	91.6%	327.0%	10	147
$18.00	Oct 30	Dec 11	122.8%	112.1%	9.5%	2.4K	4.5K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Oct 30	Dec 4	393.0%	86.9%	352.3%	10	203
$14.00	Oct 30	Dec 11	391.2%	91.6%	327.0%	6	128
$18.00	Oct 30	Dec 4	122.8%	117.6%	4.4%	596	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 2.51, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$18.00	Dec 11	$0.57	$1.43	$0.57	64%	2.51	$16.57
$17.00	$18.50	Dec 4	$0.29	$1.21	$0.29	56%	4.17	$17.29
$14.00	$16.00	Dec 11	$0.99	$1.01	$0.99	79%	1.02	$14.99
$14.00	$15.00	Nov 27	$0.42	$0.58	$0.42	84%	1.38	$14.42
$18.50	$20.00	Dec 4	$0.40	$1.10	$0.40	47%	2.75	$18.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Oct 30	$0.28	$0.22	$0.28	96%	0.79	$19.72
$18.50	$18.00	Nov 20	$0.11	$0.39	$0.11	56%	3.55	$18.39
$18.00	$17.50	Dec 4	$0.11	$0.39	$0.11	50%	3.55	$17.89
$16.50	$16.00	Dec 4	$0.13	$0.37	$0.13	42%	2.85	$16.37
$15.50	$15.00	Nov 27	$0.11	$0.39	$0.11	31%	3.55	$15.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 1.63, avg 0.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Nov 13	$0.26	$0.26	$0.24	65%	1.08	$19.76
$17.50	$18.00	Nov 27	$0.34	$0.34	$0.16	47%	2.12	$17.84
$18.50	$19.00	Nov 13	$0.24	$0.24	$0.26	59%	0.92	$18.74
$18.50	$19.00	Nov 20	$0.24	$0.24	$0.26	55%	0.92	$18.74
$18.50	$19.00	Nov 27	$0.25	$0.25	$0.25	53%	1.00	$18.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$13.50	Oct 30	$0.31	$0.31	$0.19	84%	1.63	$13.69
$14.50	$14.00	Dec 4	$0.35	$0.35	$0.15	75%	2.33	$14.15
$15.00	$14.00	Nov 27	$0.42	$0.42	$0.58	73%	0.72	$14.58
$15.50	$15.00	Dec 4	$0.34	$0.34	$0.16	66%	2.13	$15.16
$14.00	$13.50	Nov 6	$0.21	$0.21	$0.29	87%	0.72	$13.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.59, cheapest $0.55)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 30	Nov 6	$0.63	86.1%	90.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 30	Nov 6	$0.55	86.1%	90.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 3.16% of stock, avg 15.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 30	$0.41	$0.12	$0.53	$15.97	$17.03	3.16%
$17.00	Oct 30	$0.22	$0.40	$0.62	$16.38	$17.62	3.70%
$16.00	Oct 30	$0.91	$0.02	$0.93	$15.07	$16.93	5.55%
$17.50	Oct 30	$0.11	$0.83	$0.94	$16.56	$18.44	5.61%
$18.00	Oct 30	$0.09	$1.18	$1.27	$16.73	$19.27	7.58%
$15.50	Oct 30	$1.27	$0.05	$1.32	$14.18	$16.82	7.88%
$16.00	Nov 6	$1.35	$0.41	$1.76	$14.24	$17.76	10.51%
$16.50	Nov 6	$1.05	$0.72	$1.77	$14.73	$18.27	10.57%
$17.00	Nov 6	$0.85	$0.95	$1.80	$15.20	$18.80	10.75%
$15.50	Nov 6	$1.64	$0.21	$1.85	$13.65	$17.35	11.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 0.42% of stock, avg 11.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.50	$16.00	Oct 30	$0.05	$0.02	$0.07	$15.93	$18.57
$18.50	$15.50	Oct 30	$0.05	$0.05	$0.10	$15.40	$18.60
$19.50	$16.00	Oct 30	$0.08	$0.02	$0.10	$15.90	$19.60
$18.00	$16.00	Oct 30	$0.09	$0.02	$0.11	$15.89	$18.11
$19.50	$15.50	Oct 30	$0.08	$0.05	$0.13	$15.37	$19.63
$18.00	$15.50	Oct 30	$0.09	$0.05	$0.14	$15.36	$18.14
$17.50	$16.00	Oct 30	$0.11	$0.02	$0.13	$15.87	$17.63
$17.50	$15.50	Oct 30	$0.11	$0.05	$0.16	$15.34	$17.66
$18.50	$16.50	Oct 30	$0.05	$0.12	$0.17	$16.33	$18.67
$18.00	$16.50	Oct 30	$0.09	$0.12	$0.21	$16.29	$18.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.78, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	18/19	Nov 6	$0.32	$0.18	55%	1.78	$13.68	$18.82
16/16	18/19	Nov 6	$0.31	$0.19	38%	1.63	$15.69	$18.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 30	$0.08	$0.42	49%	5.25
$16.50	$17.00	$17.50	Nov 6	$0.05	$0.45	17%	9.00
$17.00	$17.50	$18.00	Oct 30	$0.09	$0.41	26%	4.56
$14.50	$15.00	$15.50	Oct 30	$0.05	$0.45	11%	9.00
$16.00	$16.50	$17.00	Nov 6	$0.10	$0.40	19%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 30	$0.15	$0.35	49%	2.33
$16.00	$16.50	$17.00	Oct 30	$0.18	$0.32	52%	1.78
$14.50	$15.00	$15.50	Nov 6	$0.06	$0.44	12%	7.33
$16.50	$17.00	$17.50	Nov 13	$0.06	$0.44	11%	7.33
$15.00	$15.50	$16.00	Nov 6	$0.10	$0.40	18%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.10, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$18.00	1:2	Oct 30	-$0.07	$0.43
$18.50	$19.00	1:2	Oct 30	-$0.05	$0.45
$19.00	$19.50	1:2	Oct 30	-$0.11	$0.39
$18.50	$19.00	1:2	Nov 6	-$0.30	$0.20
$19.00	$19.50	1:2	Nov 6	-$0.33	$0.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$16.00	1:2	Nov 6	-$0.10	$0.40
$14.50	$14.00	1:2	Nov 20	-$0.05	$0.45
$14.50	$14.00	1:2	Dec 4	-$0.08	$0.42
$16.00	$15.50	1:2	Oct 30	-$0.08	$0.42
$18.00	$17.50	1:2	Oct 30	-$0.48	$0.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 9.49%, avg 5.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Dec 11	$1.59	0.47	13.4%	9.49%	22.93%	40	--
$19.50	Dec 11	$1.38	0.45	16.4%	8.24%	24.66%	2	--
$18.00	Dec 11	$1.89	0.52	7.5%	11.28%	18.75%	6	--
$20.00	Dec 4	$1.17	0.40	19.4%	6.99%	26.39%	44	83
$18.50	Dec 4	$1.51	0.47	10.4%	9.01%	19.46%	1	1
$20.00	Nov 27	$1.04	0.38	19.4%	6.21%	25.61%	7	177
$19.50	Nov 27	$1.14	0.40	16.4%	6.81%	23.22%	1	4
$19.00	Nov 27	$1.25	0.43	13.4%	7.46%	20.90%	7	231
$19.50	Nov 20	$0.97	0.39	16.4%	5.79%	22.21%	1	12
$17.00	Dec 4	$1.90	0.56	1.5%	11.34%	12.84%	--	26

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 29,308

Total Puts 6,579

Put/Call Ratio 0.22

Net Difference 22,729

Prior's Put/Call Breakdown

Total Calls 32,637

Total Puts 9,617

Put/Call Ratio 0.29

Net Difference 23,020

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