UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.45 +10.18%

(10/30 10:00) ◀

Friday, October 30, 2026 (11:00am)

▶ (10/30 12:00)

◀ 10/30 11:00 ▶

Option Volume

Detail

ℹ

Current (10/30 11:00am) 48,115

Calls: 38,194 (79%)

Puts: 9,921 (21%)

Prior (10/29) 11,593

Calls: 10,097 (87%)

Puts: 1,496 (13%)

Current vs Prior +315.03%

Calls: +278.27% (Calls)

Puts: +563.17% (Puts)

Prior 7-Day Total 327,811

Calls: 243,067 (74%)

Puts: 84,744 (26%)

Prior 7-Day Average 46,830

Calls: 34,723 (74%)

Puts: 12,106 (26%)

Current vs Prior 7-Day Avg +2.74%

Calls: +9.99%

Puts: -18.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 11:00am) $7.98M

Calls: $6.62M (83%)

Puts: $1.36M (17%)

Prior (10/29) $831.1K

Calls: $636.5K (77%)

Puts: $194.6K (23%)

Current vs Prior +860.68%

Calls: +940.25%

Puts: +600.47%

Prior 7-Day Total $40.98M

Calls: $26.09M (64%)

Puts: $14.89M (36%)

Prior 7-Day Average $5.85M

Calls: $3.73M (64%)

Puts: $2.13M (36%)

Current vs Prior 7-Day Avg +36.39%

Calls: +77.67%

Puts: -35.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 11:00am) 0.26

Prior (10/29) 0.15

Current vs Prior +75.32%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -36.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 11:00am) 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 2,410,518

Calls: 1,429,318 (59%)

Puts: 981,200 (41%)

Prior 7-Day Average 344,359

Calls: 204,188 (59%)

Puts: 140,171 (41%)

Current vs Prior 7-Day Avg +8.17%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.99% | 14.15%24.17% | 32.30%

Prior 4.84% | 11.94%21.13% | 32.36%

Current vs Prior +3.11% | +18.48%+14.38% | -0.17%

Prior 7-Day Avg 6.95% | 14.85%25.23% | 34.03%

Current vs 7-Day Avg -28.20% | -4.77%-4.17% | -5.09%

Prior 7-Day Eod 4.84% | 11.94%21.73% | 32.96%

Current vs 7-Day Eod +3.11% | +18.48%+11.24% | -1.98%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.44% | 9.63%

Calls: 21.43% | 8.70%

Puts: 19.44% | 10.57%

Prior 22.48% | 23.63%

Calls: 19.51% | 20.95%

Puts: 25.45% | 26.32%

Current vs Prior -9.07% | -59.25%

Prior 7-Day Avg 23.16% | 19.02%

Calls: 26.82% | 16.06%

Puts: 19.49% | 21.99%

Current vs 7-Day Avg -11.73% | -49.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($6.62M) vs puts ($1.36M). Massive premium surge with dollar volume up 861% vs prior. Unusually high activity with volume up 315% vs prior - elevated interest. Extreme bullish P/C ratio of 0.26 - heavy call buying (38,194 calls vs 9,921 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
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 11 of results (avg 8.0%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Nov 6	1.15	1.21	$1.18	5.1%	171	0.53	429
$20.00	Nov 6	0.77	0.82	$0.80	6.2%	736	0.37	10.5K
$16.00	Nov 6	2.50	2.69	$2.60	7.3%	520	0.87	1.4K
$19.00	Nov 13	1.43	1.55	$1.49	8.1%	344	0.48	116
$18.00	Nov 6	1.32	1.44	$1.38	8.7%	986	0.59	1.6K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Nov 20	4.50	4.85	$4.68	7.5%	--	0.64	65
$20.00	Nov 20	3.05	3.30	$3.18	7.9%	3	0.55	581

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.63, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 30	0.14	0.17	$0.16	18.8%	4.7K	0.28	2.2K
$17.50	Oct 30	0.89	1.07	$0.98	18.4%	1.2K	0.96	8.5K
$21.00	Nov 6	0.54	0.63	$0.59	15.3%	113	0.29	309
$22.00	Nov 6	0.45	0.53	$0.49	16.3%	385	0.23	824
$20.50	Nov 6	0.63	0.76	$0.70	18.6%	107	0.33	350

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.10	0.12	$0.11	18.2%	1.9K	0.26	1.2K
$18.50	Oct 30	0.32	0.39	$0.36	19.4%	2.0K	0.53	313
$18.00	Nov 6	0.90	1.00	$0.95	10.5%	277	0.41	107

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 30	3.35	3.85	$3.60	13.9%	78	1.00	237
$16.00	Oct 30	2.34	2.76	$2.55	16.5%	1.4K	1.00	1.6K
$16.50	Oct 30	1.83	2.15	$1.99	16.1%	875	1.00	973
$17.00	Oct 30	1.35	1.57	$1.46	15.1%	1.2K	1.00	2.9K
$17.50	Oct 30	0.89	1.07	$0.98	18.4%	1.2K	0.96	8.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Oct 30	2.75	3.20	$2.98	15.1%	--	0.96	10
$22.00	Oct 30	3.20	3.75	$3.48	15.8%	--	0.96	36
$21.00	Oct 30	1.99	2.94	$2.47	38.5%	--	0.94	64
$20.00	Oct 30	1.06	2.22	$1.64	70.7%	9	0.89	115
$19.50	Oct 30	0.95	1.33	$1.14	33.3%	1	0.83	45

Most actively traded options today. High liquidity = easy entry/exit. 108 active (total vol 42.5K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 6	0.96	1.09	$1.02	12.7%	5.2K	0.47	405
$19.00	Oct 30	0.14	0.17	$0.16	18.8%	4.7K	0.28	2.2K
$18.00	Oct 30	0.50	0.62	$0.56	21.4%	4.0K	0.75	4.9K
$16.00	Nov 27	3.25	3.65	$3.45	11.6%	3.2K	0.75	3.3K
$18.50	Oct 30	0.24	0.33	$0.29	31.0%	2.2K	0.47	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Oct 30	0.32	0.39	$0.36	19.4%	2.0K	0.53	313
$18.00	Oct 30	0.10	0.12	$0.11	18.2%	1.9K	0.26	1.2K
$17.00	Nov 6	0.40	0.50	$0.45	22.2%	1.4K	0.26	124
$17.50	Oct 30	0.01	0.03	$0.02	100.0%	634	0.07	538
$18.00	Nov 20	1.68	1.87	$1.78	10.7%	377	0.41	435

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 51.3%, max 86.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Oct 30	Nov 20	231.9%	124.5%	86.3%	858	541
$19.00	Oct 30	Dec 11	204.4%	125.3%	63.1%	4.7K	2.2K
$18.50	Oct 30	Nov 27	177.0%	123.5%	43.2%	2.2K	4.2K
$18.00	Oct 30	Nov 27	153.7%	134.1%	14.6%	4.1K	5.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Oct 30	Nov 27	231.9%	127.2%	82.4%	1	85
$19.00	Oct 30	Nov 27	204.4%	129.3%	58.2%	331	175
$18.50	Oct 30	Dec 4	177.0%	115.6%	53.1%	2.1K	333
$18.00	Oct 30	Dec 4	153.7%	104.9%	46.5%	1.9K	1.2K
$20.50	Nov 6	Dec 4	137.7%	120.4%	14.4%	--	81

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 1.82, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$19.00	Dec 4	$0.71	$1.29	$0.71	66%	1.82	$17.71
$15.50	$17.00	Dec 4	$0.63	$0.87	$0.63	75%	1.38	$16.13
$21.00	$22.00	Dec 11	$0.15	$0.85	$0.15	45%	5.67	$21.15
$19.00	$20.00	Dec 4	$0.25	$0.75	$0.25	54%	3.00	$19.25
$16.50	$17.00	Nov 20	$0.10	$0.40	$0.10	70%	4.00	$16.60

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	58%	4.00	$19.90
$19.00	$18.50	Nov 20	$0.14	$0.36	$0.14	48%	2.57	$18.86
$19.50	$19.00	Nov 6	$0.23	$0.27	$0.23	59%	1.17	$19.27
$19.00	$18.50	Oct 30	$0.28	$0.22	$0.28	72%	0.79	$18.72
$20.00	$19.50	Nov 27	$0.23	$0.27	$0.23	53%	1.17	$19.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 3.17, avg 0.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Nov 27	$0.24	$0.24	$0.26	59%	0.92	$21.24
$20.50	$21.00	Nov 13	$0.18	$0.18	$0.32	61%	0.56	$20.68
$18.50	$19.00	Oct 30	$0.13	$0.13	$0.37	52%	0.35	$18.63
$20.50	$21.00	Nov 6	$0.11	$0.11	$0.39	67%	0.28	$20.61
$21.50	$22.00	Dec 4	$0.15	$0.15	$0.35	58%	0.43	$21.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$16.00	Nov 20	$0.38	$0.38	$0.12	71%	3.17	$16.12
$18.00	$17.00	Nov 13	$0.61	$0.61	$0.39	57%	1.56	$17.39
$17.50	$17.00	Nov 20	$0.39	$0.39	$0.11	63%	3.55	$17.11
$17.00	$16.00	Nov 27	$0.51	$0.51	$0.49	63%	1.04	$16.49
$15.50	$15.00	Dec 4	$0.29	$0.29	$0.21	75%	1.38	$15.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.92, cheapest $0.87)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Oct 30	Nov 6	$0.89	177.0%	116.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Oct 30	Nov 6	$0.87	177.0%	116.8%
$20.50	Nov 6	Nov 27	$1.01	137.7%	137.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 3.52% of stock, avg 17.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Oct 30	$0.29	$0.36	$0.65	$17.85	$19.15	3.52%
$18.00	Oct 30	$0.56	$0.11	$0.67	$17.33	$18.67	3.63%
$19.00	Oct 30	$0.16	$0.64	$0.80	$18.20	$19.80	4.34%
$17.50	Oct 30	$0.98	$0.02	$1.00	$16.50	$18.50	5.42%
$19.50	Oct 30	$0.09	$1.14	$1.23	$18.27	$20.73	6.67%
$17.00	Oct 30	$1.46	$0.01	$1.47	$15.53	$18.47	7.97%
$20.00	Oct 30	$0.06	$1.64	$1.70	$18.30	$21.70	9.21%
$17.50	Nov 6	$1.62	$0.67	$2.29	$15.21	$19.79	12.41%
$18.00	Nov 6	$1.38	$0.95	$2.33	$15.67	$20.33	12.63%
$17.00	Nov 6	$1.90	$0.45	$2.35	$14.65	$19.35	12.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 0.38% of stock, avg 13.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$17.50	Oct 30	$0.05	$0.02	$0.07	$17.43	$20.57
$20.00	$17.50	Oct 30	$0.06	$0.02	$0.08	$17.42	$20.08
$20.50	$15.50	Oct 30	$0.05	$0.05	$0.10	$15.40	$20.60
$20.00	$15.50	Oct 30	$0.06	$0.05	$0.11	$15.39	$20.11
$19.50	$17.50	Oct 30	$0.09	$0.02	$0.11	$17.39	$19.61
$19.50	$15.50	Oct 30	$0.09	$0.05	$0.14	$15.36	$19.64
$20.50	$18.00	Oct 30	$0.05	$0.11	$0.16	$17.84	$20.66
$20.00	$18.00	Oct 30	$0.06	$0.11	$0.17	$17.83	$20.17
$19.50	$18.00	Oct 30	$0.09	$0.11	$0.20	$17.80	$19.70
$19.00	$17.50	Oct 30	$0.16	$0.02	$0.18	$17.32	$19.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.94, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	20/21	Nov 6	$0.33	$0.17	34%	1.94	$17.17	$20.83
16/17	20/21	Nov 6	$0.29	$0.21	41%	1.38	$16.71	$20.79
16/16	20/21	Nov 6	$0.23	$0.27	49%	0.85	$16.27	$20.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Oct 30	$0.06	$0.44	31%	7.33
$18.00	$18.50	$19.00	Oct 30	$0.14	$0.36	47%	2.57
$17.00	$17.50	$18.00	Oct 30	$0.06	$0.44	25%	7.33
$17.50	$18.00	$18.50	Oct 30	$0.15	$0.35	48%	2.33
$20.50	$21.00	$21.50	Nov 6	$0.06	$0.44	7%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Oct 30	$0.16	$0.34	46%	2.12
$17.00	$17.50	$18.00	Oct 30	$0.08	$0.42	24%	5.25
$15.50	$16.00	$16.50	Nov 6	$0.05	$0.45	11%	9.00
$17.00	$17.50	$18.00	Nov 6	$0.06	$0.44	15%	7.33
$16.00	$16.50	$17.00	Nov 6	$0.06	$0.44	14%	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. 23 found (best net $-0.14, 21 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$18.00	1:2	Oct 30	-$0.14	$0.36
$21.50	$22.00	1:2	Nov 6	-$0.44	$0.06
$20.50	$21.00	1:2	Nov 6	-$0.48	$0.02
$21.00	$21.50	1:2	Nov 6	-$0.49	$0.01
$17.00	$19.00	1:2	Dec 4	-$1.73	$0.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$19.00	1:2	Oct 30	-$0.14	$0.36
$19.00	$18.50	1:2	Oct 30	-$0.08	$0.42
$21.00	$20.00	1:2	Oct 30	-$0.81	$0.19
$18.00	$17.00	1:2	Nov 13	-$0.23	$0.77
$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. 41 found (best yield 10.30%, avg 7.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Dec 11	$1.90	0.42	19.2%	10.30%	29.54%	11	--
$20.00	Dec 11	$2.34	0.49	8.4%	12.68%	21.08%	30	--
$21.00	Dec 11	$1.90	0.45	13.8%	10.30%	24.12%	--	22
$22.00	Dec 4	$1.51	0.40	19.2%	8.18%	27.43%	--	419
$19.00	Dec 11	$2.59	0.54	3.0%	14.04%	17.02%	6	40
$21.50	Dec 4	$1.59	0.42	16.5%	8.62%	25.15%	--	82
$21.00	Dec 4	$1.63	0.44	13.8%	8.83%	22.66%	--	944
$20.00	Dec 4	$1.99	0.49	8.4%	10.79%	19.19%	12	79
$19.00	Dec 4	$2.28	0.54	3.0%	12.36%	15.34%	11	9
$21.00	Nov 27	$1.50	0.41	13.8%	8.13%	21.95%	--	590

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 38,194

Total Puts 9,921

Put/Call Ratio 0.26

Net Difference 28,273

Prior's Put/Call Breakdown

Total Calls 10,097

Total Puts 1,496

Put/Call Ratio 0.15

Net Difference 8,601

Prior 7-Day Put/Call Summary

Total Calls 243,067

Total Puts 84,744

Average Put/Call Ratio 0.41

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