UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.30 +9.25%

(10/29 18:09) ◀

Friday, October 30, 2026 (10:00am)

▶ (10/30 11:00)

◀ 10/30 10:00 ▶

Option Volume

Detail

ℹ

Current (10/30 10:00am) 23,673

Calls: 20,197 (85%)

Puts: 3,476 (15%)

Prior (10/29) 3,621

Calls: 3,197 (88%)

Puts: 424 (12%)

Current vs Prior +553.77%

Calls: +531.75% (Calls)

Puts: +719.81% (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 -52.31%

Calls: -44.51%

Puts: -73.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 10:00am) $4.39M

Calls: $3.94M (90%)

Puts: $450.1K (10%)

Prior (10/29) $249.4K

Calls: $204.2K (82%)

Puts: $45.2K (18%)

Current vs Prior +1661.27%

Calls: +1830.34%

Puts: +896.75%

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 -31.91%

Calls: -0.42%

Puts: -81.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:00am) 0.17

Prior (10/29) 0.13

Current vs Prior +29.77%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -59.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 10:00am) 372,501

Calls: 217,303 (58%)

Puts: 155,198 (42%)

Prior (10/29) 361,304

Calls: 206,181 (57%)

Puts: 155,123 (43%)

Current vs Prior +3.10%

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 +10.19%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.86% | 13.22%23.01% | 33.50%

Prior 6.58% | 13.39%21.70% | 32.20%

Current vs Prior -26.07% | -1.22%+6.03% | +4.03%

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

Current vs 7-Day Avg -34.81% | -13.86%-11.88% | -2.27%

Prior 7-Day Eod 6.58% | 13.39%21.73% | 32.96%

Current vs 7-Day Eod -26.07% | -1.22%+5.86% | +1.64%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.43% | 16.90%

Calls: 22.22% | 11.67%

Puts: 38.64% | 22.13%

Prior 21.57% | 23.03%

Calls: 24.62% | 15.97%

Puts: 18.52% | 30.09%

Current vs Prior +41.08% | -26.62%

Prior 7-Day Avg 23.21% | 18.46%

Calls: 26.41% | 15.27%

Puts: 20.00% | 21.65%

Current vs 7-Day Avg +31.12% | -8.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($3.94M) vs puts ($450.1K). Massive premium surge with dollar volume up 1661% vs prior. Unusually high activity with volume up 554% vs prior - elevated interest. Extreme bullish P/C ratio of 0.17 - heavy call buying (20,197 calls vs 3,476 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
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 1 of results (avg 10.0%, best 10.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 13	1.04	1.15	$1.10	10.0%	6	0.40	901

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 $0.78, cheapest $0.48)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Nov 6	0.44	0.52	$0.48	16.7%	67	0.26	309
$19.00	Nov 6	0.79	0.93	$0.86	16.3%	4.6K	0.44	405
$21.00	Nov 13	0.83	1.00	$0.92	18.5%	3	0.34	158

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 6	0.91	1.06	$0.99	15.2%	112	0.43	107
$15.50	Nov 20	0.50	0.59	$0.54	16.7%	--	0.21	22
$17.00	Nov 13	0.82	0.94	$0.88	13.6%	35	0.33	25

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.70, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 30	2.82	3.55	$3.18	23.0%	29	0.99	237
$16.00	Oct 30	2.04	2.51	$2.28	20.6%	1.3K	0.99	1.6K
$16.50	Oct 30	1.61	1.90	$1.76	16.5%	723	0.98	973
$17.00	Oct 30	1.13	1.33	$1.23	16.3%	371	0.98	2.9K
$15.50	Oct 30	2.49	3.00	$2.75	18.5%	29	0.94	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Oct 30	2.75	3.95	$3.35	35.8%	--	0.93	10
$21.00	Oct 30	2.36	3.35	$2.86	34.6%	--	0.92	64
$20.00	Oct 30	1.52	2.22	$1.87	37.4%	9	0.90	115
$19.50	Oct 30	1.00	1.75	$1.38	54.3%	--	0.85	45
$19.00	Oct 30	0.68	1.01	$0.85	38.8%	81	0.76	119

Most actively traded options today. High liquidity = easy entry/exit. 85 active (total vol 20.5K, top 4.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 6	0.79	0.93	$0.86	16.3%	4.6K	0.44	405
$18.00	Oct 30	0.40	0.50	$0.45	22.2%	3.1K	0.66	4.9K
$20.00	Oct 30	0.04	0.06	$0.05	40.0%	1.4K	0.09	7.1K
$16.00	Oct 30	2.04	2.51	$2.28	20.6%	1.3K	0.99	1.6K
$18.50	Oct 30	0.20	0.27	$0.24	29.2%	1.2K	0.41	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.15	0.22	$0.19	36.8%	958	0.34	1.2K
$17.50	Oct 30	0.03	0.06	$0.05	60.0%	506	0.12	538
$18.50	Oct 30	0.35	0.52	$0.44	38.6%	317	0.59	313
$18.00	Nov 20	1.70	1.89	$1.80	10.6%	312	0.44	435
$15.00	Nov 20	0.30	0.41	$0.36	30.6%	188	0.16	2.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 42.4%, max 80.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Oct 30	Dec 11	193.0%	107.0%	80.3%	861	2.2K
$18.50	Oct 30	Nov 27	166.3%	121.5%	36.9%	1.2K	4.2K
$18.00	Oct 30	Nov 27	161.7%	120.7%	34.0%	3.1K	5.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Oct 30	Nov 27	193.0%	127.2%	51.7%	81	175
$18.50	Oct 30	Dec 4	166.3%	115.8%	43.6%	337	333
$18.00	Oct 30	Dec 4	161.7%	113.7%	42.2%	958	1.2K
$20.50	Nov 6	Dec 4	129.0%	119.4%	8.0%	--	81

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 1.50, avg 1.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$17.00	Dec 4	$0.60	$0.90	$0.60	74%	1.50	$16.10
$17.00	$19.00	Dec 4	$0.73	$1.27	$0.73	64%	1.74	$17.73
$19.00	$20.00	Dec 11	$0.21	$0.79	$0.21	54%	3.76	$19.21
$20.00	$21.00	Dec 11	$0.19	$0.81	$0.19	50%	4.26	$20.19
$19.00	$20.00	Dec 4	$0.21	$0.79	$0.21	52%	3.76	$19.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Nov 13	$0.10	$0.40	$0.10	60%	4.00	$19.90
$20.50	$20.00	Dec 4	$0.18	$0.32	$0.18	55%	1.78	$20.32
$18.00	$17.50	Nov 27	$0.19	$0.31	$0.19	44%	1.63	$17.81
$18.50	$18.00	Nov 6	$0.23	$0.27	$0.23	50%	1.17	$18.27
$18.50	$18.00	Oct 30	$0.25	$0.25	$0.25	59%	1.00	$18.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 1.50, avg 0.88)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Nov 27	$0.20	$0.20	$0.30	61%	0.67	$21.20
$19.50	$20.00	Nov 6	$0.16	$0.16	$0.34	61%	0.47	$19.66
$19.00	$19.50	Nov 20	$0.21	$0.21	$0.29	51%	0.72	$19.21
$18.50	$19.00	Oct 30	$0.11	$0.11	$0.39	59%	0.28	$18.61
$21.00	$21.50	Dec 4	$0.17	$0.17	$0.33	57%	0.52	$21.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$16.50	Dec 4	$0.60	$0.60	$0.40	61%	1.50	$16.90
$16.50	$16.00	Nov 20	$0.34	$0.34	$0.16	69%	2.13	$16.16
$18.00	$17.00	Nov 13	$0.57	$0.57	$0.43	57%	1.33	$17.43
$16.50	$16.00	Dec 4	$0.33	$0.33	$0.17	68%	1.94	$16.17
$18.00	$17.50	Dec 4	$0.38	$0.38	$0.12	58%	3.17	$17.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.78, cheapest $0.78)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Oct 30	Nov 6	$0.78	166.3%	108.2%
$18.00	Oct 30	Nov 6	$0.75	161.7%	110.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Oct 30	Nov 6	$0.78	166.3%	108.2%
$18.00	Oct 30	Nov 6	$0.80	161.7%	110.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 3.50% of stock, avg 16.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Oct 30	$0.45	$0.19	$0.64	$17.36	$18.64	3.50%
$18.50	Oct 30	$0.24	$0.44	$0.68	$17.82	$19.18	3.72%
$17.50	Oct 30	$0.80	$0.05	$0.85	$16.65	$18.35	4.64%
$19.00	Oct 30	$0.13	$0.85	$0.98	$18.02	$19.98	5.36%
$17.00	Oct 30	$1.23	$0.01	$1.24	$15.76	$18.24	6.78%
$19.50	Oct 30	$0.08	$1.38	$1.46	$18.04	$20.96	7.98%
$16.50	Oct 30	$1.76	$0.01	$1.77	$14.73	$18.27	9.67%
$20.00	Oct 30	$0.05	$1.87	$1.92	$18.08	$21.92	10.49%
$17.50	Nov 6	$1.41	$0.71	$2.12	$15.38	$19.62	11.58%
$17.00	Nov 6	$1.69	$0.45	$2.14	$14.86	$19.14	11.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.49% of stock, avg 13.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$15.50	Oct 30	$0.04	$0.05	$0.09	$15.41	$20.59
$20.50	$17.50	Oct 30	$0.04	$0.05	$0.09	$17.41	$20.59
$20.00	$17.50	Oct 30	$0.05	$0.05	$0.10	$17.40	$20.10
$20.00	$15.50	Oct 30	$0.05	$0.05	$0.10	$15.40	$20.10
$19.50	$17.50	Oct 30	$0.08	$0.05	$0.13	$17.37	$19.63
$19.50	$15.50	Oct 30	$0.08	$0.05	$0.13	$15.37	$19.63
$19.00	$17.50	Oct 30	$0.13	$0.05	$0.18	$17.32	$19.18
$19.00	$15.50	Oct 30	$0.13	$0.05	$0.18	$15.32	$19.18
$20.50	$18.00	Oct 30	$0.04	$0.19	$0.23	$17.77	$20.73
$20.00	$18.00	Oct 30	$0.05	$0.19	$0.24	$17.76	$20.24

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. 42 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Oct 30	$0.10	$0.40	42%	4.00
$17.00	$17.50	$18.00	Oct 30	$0.08	$0.42	32%	5.25
$18.50	$19.00	$19.50	Oct 30	$0.06	$0.44	26%	7.33
$17.50	$18.00	$18.50	Oct 30	$0.14	$0.36	46%	2.57
$17.50	$18.00	$18.50	Nov 13	$0.05	$0.45	10%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Oct 30	$0.11	$0.39	46%	3.55
$17.00	$17.50	$18.00	Oct 30	$0.10	$0.40	32%	4.00
$16.00	$16.50	$17.00	Nov 6	$0.05	$0.45	15%	9.00
$18.00	$18.50	$19.00	Oct 30	$0.16	$0.34	42%	2.12
$16.50	$17.00	$17.50	Nov 6	$0.08	$0.42	16%	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. 24 found (best net $-0.10, 22 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$18.00	1:2	Oct 30	-$0.10	$0.40
$17.00	$17.50	1:2	Oct 30	-$0.37	$0.13
$20.50	$21.00	1:2	Nov 6	-$0.39	$0.11
$19.50	$20.00	1:2	Nov 6	-$0.48	$0.02
$17.00	$19.00	1:2	Dec 4	-$1.54	$0.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$19.00	1:2	Oct 30	-$0.32	$0.18
$18.00	$17.00	1:2	Nov 13	-$0.31	$0.69
$21.00	$20.00	1:2	Oct 30	-$0.88	$0.12
$16.50	$16.00	1:2	Nov 13	-$0.09	$0.41
$17.00	$16.50	1:2	Nov 6	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 9.13%, avg 6.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Dec 11	$1.67	0.46	14.8%	9.13%	23.88%	--	22
$20.00	Dec 11	$1.97	0.50	9.3%	10.77%	20.05%	10	--
$21.00	Dec 4	$1.52	0.43	14.8%	8.31%	23.06%	--	944
$20.00	Dec 4	$1.80	0.47	9.3%	9.84%	19.13%	10	79
$21.50	Dec 4	$1.30	0.40	17.5%	7.10%	24.59%	--	82
$19.00	Dec 11	$2.11	0.55	3.8%	11.53%	15.36%	--	40
$21.00	Nov 27	$1.39	0.39	14.8%	7.60%	22.35%	--	590
$19.00	Dec 4	$1.97	0.52	3.8%	10.77%	14.59%	10	9
$20.00	Nov 27	$1.51	0.43	9.3%	8.25%	17.54%	1	184
$21.00	Nov 20	$1.16	0.38	14.8%	6.34%	21.09%	1	487

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 20,197

Total Puts 3,476

Put/Call Ratio 0.17

Net Difference 16,721

Prior's Put/Call Breakdown

Total Calls 3,197

Total Puts 424

Put/Call Ratio 0.13

Net Difference 2,773

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