UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.04 +13.67%

(10/30 11:00) ◀

Friday, October 30, 2026 (12:00pm)

▶ (10/30 13:00)

◀ 10/30 12:00 ▶

Option Volume

Detail

ℹ

Current (10/30 12:00pm) 59,186

Calls: 44,810 (76%)

Puts: 14,376 (24%)

Prior (10/29) 16,856

Calls: 12,864 (76%)

Puts: 3,992 (24%)

Current vs Prior +251.13%

Calls: +248.34% (Calls)

Puts: +260.12% (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 +26.38%

Calls: +29.05%

Puts: +18.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 12:00pm) $10.27M

Calls: $8.52M (83%)

Puts: $1.75M (17%)

Prior (10/29) $1.30M

Calls: $755.7K (58%)

Puts: $540.4K (42%)

Current vs Prior +692.01%

Calls: +1026.88%

Puts: +223.70%

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 +75.35%

Calls: +128.53%

Puts: -17.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 12:00pm) 0.32

Prior (10/29) 0.31

Current vs Prior +3.38%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -21.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 12:00pm) 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 6.62% | 16.28%25.74% | 34.56%

Prior 4.84% | 11.94%21.13% | 32.36%

Current vs Prior +36.85% | +36.36%+21.77% | +6.80%

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

Current vs 7-Day Avg -4.71% | +9.61%+2.02% | +1.54%

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

Current vs 7-Day Eod +36.85% | +36.36%+18.43% | +4.87%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 71.88% | 17.73%

Calls: 21.87% | 11.45%

Puts: 121.88% | 24.02%

Prior 22.48% | 23.63%

Calls: 19.51% | 20.95%

Puts: 25.45% | 26.32%

Current vs Prior +219.75% | -24.97%

Prior 7-Day Avg 23.16% | 19.02%

Calls: 26.82% | 16.06%

Puts: 19.49% | 21.99%

Current vs 7-Day Avg +210.42% | -6.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($8.52M) vs puts ($1.75M). Massive premium surge with dollar volume up 692% vs prior. Dollar volume significantly above 7-day average (75% higher). Unusually high activity with volume up 251% vs prior - elevated interest.

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
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 13 of results (avg 8.6%, best 6.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 6	1.67	1.78	$1.73	6.4%	1.2K	0.66	1.6K
$16.00	Nov 20	3.50	3.75	$3.63	6.9%	39	0.78	1.3K
$16.50	Nov 6	2.54	2.75	$2.65	7.9%	87	0.85	787
$17.00	Nov 20	2.90	3.15	$3.03	8.3%	76	0.70	1.1K
$17.00	Oct 30	1.88	2.05	$1.97	8.6%	1.5K	1.00	2.9K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Nov 20	4.30	4.65	$4.47	7.8%	--	0.61	65
$18.00	Nov 20	1.55	1.69	$1.62	8.6%	381	0.38	435
$19.00	Nov 6	1.27	1.40	$1.34	9.7%	140	0.47	66

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.59, cheapest $0.64)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Oct 30	0.60	0.68	$0.64	12.5%	2.5K	0.75	3.4K
$22.50	Nov 6	0.50	0.61	$0.55	20.0%	29	0.25	230
$22.00	Nov 6	0.56	0.66	$0.61	16.4%	706	0.27	824
$21.00	Nov 6	0.72	0.82	$0.77	13.0%	196	0.34	309
$22.50	Nov 13	0.86	1.02	$0.94	17.0%	83	0.31	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Nov 6	0.05	0.06	$0.06	16.7%	119	0.05	956
$16.50	Nov 6	0.20	0.24	$0.22	18.2%	121	0.15	287
$17.50	Nov 6	0.50	0.60	$0.55	18.2%	153	0.28	133
$18.00	Nov 6	0.72	0.82	$0.77	13.0%	449	0.34	107
$17.00	Nov 13	0.70	0.80	$0.75	13.3%	96	0.27	25

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 30	2.88	3.15	$3.01	9.0%	1.7K	1.00	1.6K
$16.50	Oct 30	2.31	2.67	$2.49	14.5%	901	1.00	973
$17.00	Oct 30	1.88	2.05	$1.97	8.6%	1.5K	1.00	2.9K
$17.50	Oct 30	1.45	1.60	$1.53	9.8%	1.2K	1.00	8.5K
$18.00	Oct 30	0.86	1.11	$0.99	25.3%	4.3K	0.96	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Oct 30	2.41	2.80	$2.61	14.9%	10	0.95	10
$22.00	Oct 30	2.90	3.65	$3.28	22.9%	100	0.95	36
$21.00	Oct 30	1.85	2.94	$2.40	45.4%	--	0.92	64
$20.00	Oct 30	0.96	1.25	$1.11	26.1%	9	0.82	115
$22.50	Nov 6	3.90	4.75	$4.33	19.6%	18	0.75	1

Most actively traded options today. High liquidity = easy entry/exit. 116 active (total vol 51.5K, top 5.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 6	1.23	1.38	$1.31	11.5%	5.6K	0.53	405
$19.00	Oct 30	0.28	0.35	$0.32	21.9%	5.3K	0.49	2.2K
$18.00	Oct 30	0.86	1.11	$0.99	25.3%	4.3K	0.96	4.9K
$16.00	Nov 27	3.35	4.05	$3.70	18.9%	3.2K	0.76	3.3K
$18.50	Oct 30	0.60	0.68	$0.64	12.5%	2.5K	0.75	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Oct 30	0.09	0.15	$0.12	50.0%	3.4K	0.26	313
$18.00	Oct 30	0.02	0.03	$0.03	33.3%	3.0K	0.08	1.2K
$17.00	Nov 6	0.30	0.38	$0.34	23.5%	1.5K	0.20	124
$18.50	Nov 6	0.98	1.09	$1.04	10.6%	836	0.41	14
$17.50	Oct 30	0.00	0.01	$0.01	100.0%	637	0.02	538

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 71.3%, max 109.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Oct 30	Dec 11	251.2%	120.4%	108.7%	2.1K	7.1K
$19.50	Oct 30	Nov 20	229.3%	123.2%	86.1%	1.2K	541
$19.00	Oct 30	Dec 11	200.7%	118.1%	69.9%	5.3K	2.2K
$18.50	Oct 30	Nov 27	179.5%	146.6%	22.5%	2.5K	4.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Oct 30	Dec 4	251.2%	119.9%	109.5%	12	115
$19.50	Oct 30	Nov 27	229.3%	116.2%	97.3%	19	85
$19.00	Oct 30	Dec 4	200.7%	118.0%	70.0%	378	119
$18.50	Oct 30	Dec 4	179.5%	117.6%	52.6%	3.5K	333
$20.50	Nov 6	Dec 4	138.5%	110.6%	25.3%	--	81

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 1.73, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$17.00	Dec 4	$0.55	$0.95	$0.55	76%	1.73	$16.05
$17.00	$19.00	Dec 4	$0.75	$1.25	$0.75	68%	1.67	$17.75
$15.50	$16.00	Nov 13	$0.10	$0.40	$0.10	90%	4.00	$15.60
$16.00	$17.00	Nov 27	$0.42	$0.58	$0.42	76%	1.38	$16.42
$21.00	$22.00	Dec 11	$0.15	$0.85	$0.15	47%	5.67	$21.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$21.00	Oct 30	$0.21	$0.29	$0.21	95%	1.38	$21.29
$20.00	$19.50	Oct 30	$0.17	$0.33	$0.17	82%	1.94	$19.83
$22.00	$20.50	Nov 6	$0.84	$0.66	$0.84	72%	0.79	$21.16
$22.00	$21.00	Nov 20	$0.54	$0.46	$0.54	61%	0.85	$21.46
$18.50	$18.00	Nov 13	$0.19	$0.31	$0.19	42%	1.63	$18.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 2.45, avg 0.89)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Nov 27	$0.27	$0.27	$0.23	55%	1.17	$21.27
$20.00	$20.50	Nov 27	$0.28	$0.28	$0.22	51%	1.27	$20.28
$21.00	$21.50	Nov 13	$0.16	$0.16	$0.34	61%	0.47	$21.16
$21.00	$21.50	Dec 4	$0.19	$0.19	$0.31	54%	0.61	$21.19
$20.00	$20.50	Nov 13	$0.16	$0.16	$0.34	54%	0.47	$20.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$16.50	Dec 4	$0.71	$0.71	$0.29	65%	2.45	$16.79
$18.00	$17.00	Nov 13	$0.61	$0.61	$0.39	62%	1.56	$17.39
$16.50	$16.00	Nov 20	$0.37	$0.37	$0.13	73%	2.85	$16.13
$17.00	$16.00	Nov 27	$0.44	$0.44	$0.56	69%	0.79	$16.56
$18.50	$18.00	Dec 4	$0.37	$0.37	$0.13	60%	2.85	$18.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.97, cheapest $0.98)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Oct 30	Nov 6	$0.99	200.7%	124.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Oct 30	Nov 6	$0.98	200.7%	124.8%
$20.50	Nov 6	Nov 27	$0.94	138.5%	115.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 3.57% of stock, avg 18.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Oct 30	$0.32	$0.36	$0.68	$18.32	$19.68	3.57%
$18.50	Oct 30	$0.64	$0.12	$0.76	$17.74	$19.26	3.99%
$18.00	Oct 30	$0.99	$0.03	$1.02	$16.98	$19.02	5.36%
$19.50	Oct 30	$0.19	$0.94	$1.13	$18.37	$20.63	5.93%
$20.00	Oct 30	$0.10	$1.11	$1.21	$18.79	$21.21	6.36%
$17.50	Oct 30	$1.53	$0.01	$1.54	$15.96	$19.04	8.09%
$18.00	Nov 6	$1.73	$0.77	$2.50	$15.50	$20.50	13.13%
$17.50	Nov 6	$1.98	$0.55	$2.53	$14.97	$20.03	13.29%
$18.50	Nov 6	$1.51	$1.04	$2.55	$15.95	$21.05	13.39%
$19.00	Nov 6	$1.31	$1.34	$2.65	$16.35	$21.65	13.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.42% of stock, avg 15.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.00	$18.00	Oct 30	$0.05	$0.03	$0.08	$17.92	$21.08
$20.50	$18.00	Oct 30	$0.07	$0.03	$0.10	$17.90	$20.60
$20.00	$18.00	Oct 30	$0.10	$0.03	$0.13	$17.87	$20.13
$21.00	$18.50	Oct 30	$0.05	$0.12	$0.17	$18.33	$21.17
$20.50	$18.50	Oct 30	$0.07	$0.12	$0.19	$18.31	$20.69
$20.00	$18.50	Oct 30	$0.10	$0.12	$0.22	$18.28	$20.22
$19.50	$18.00	Oct 30	$0.19	$0.03	$0.22	$17.78	$19.72
$19.50	$18.50	Oct 30	$0.19	$0.12	$0.31	$18.19	$19.81
$19.00	$18.50	Oct 30	$0.32	$0.12	$0.44	$18.06	$19.44
$19.00	$18.00	Oct 30	$0.32	$0.03	$0.35	$17.65	$19.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.78, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	22/22	Nov 13	$0.32	$0.18	44%	1.78	$16.18	$22.32
16/17	22/22	Nov 13	$0.30	$0.20	39%	1.50	$16.70	$22.30
16/16	22/22	Nov 13	$0.22	$0.28	50%	0.79	$15.78	$22.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.50	$20.00	$20.50	Oct 30	$0.06	$0.44	18%	7.33
$19.00	$19.50	$20.00	Nov 6	$0.05	$0.45	10%	9.00
$19.00	$20.00	$21.00	Dec 4	$0.08	$0.92	10%	11.50
$18.50	$19.00	$19.50	Oct 30	$0.19	$0.31	46%	1.63
$16.50	$17.00	$17.50	Nov 13	$0.07	$0.43	10%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Oct 30	$0.07	$0.43	24%	6.14
$18.00	$18.50	$19.00	Oct 30	$0.15	$0.35	43%	2.33
$17.50	$18.00	$18.50	Nov 6	$0.05	$0.45	13%	9.00
$16.50	$17.00	$17.50	Nov 6	$0.09	$0.41	13%	4.56
$17.00	$17.50	$18.00	Nov 27	$0.08	$0.42	7%	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. 23 found (best net $-0.14, 19 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$18.50	1:2	Oct 30	-$0.29	$0.21
$19.00	$19.50	1:2	Oct 30	-$0.06	$0.44
$17.50	$18.00	1:2	Oct 30	-$0.45	$0.05
$21.50	$22.00	1:2	Oct 30	-$0.05	$0.45
$22.00	$22.50	1:2	Nov 6	-$0.49	$0.01

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$17.00	1:2	Nov 13	-$0.14	$0.86
$16.50	$16.00	1:2	Nov 6	-$0.06	$0.44
$17.50	$17.00	1:2	Nov 6	-$0.13	$0.37
$17.00	$16.50	1:2	Nov 6	-$0.10	$0.40
$16.50	$16.00	1:2	Nov 13	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 10.35%, avg 6.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Dec 11	$1.97	0.44	15.6%	10.35%	25.89%	11	--
$22.50	Dec 4	$1.49	0.40	18.2%	7.83%	26.00%	--	141
$20.00	Dec 11	$2.34	0.52	5.0%	12.29%	17.33%	30	--
$21.00	Dec 11	$1.91	0.47	10.3%	10.03%	20.33%	--	22
$22.00	Dec 4	$1.51	0.41	15.6%	7.93%	23.48%	--	419
$21.00	Dec 4	$1.76	0.46	10.3%	9.24%	19.54%	2	944
$21.50	Dec 4	$1.59	0.43	12.9%	8.35%	21.27%	--	82
$20.00	Dec 4	$2.13	0.51	5.0%	11.19%	16.23%	15	79
$22.50	Nov 27	$1.24	0.37	18.2%	6.51%	24.68%	2	21
$21.00	Nov 27	$1.63	0.45	10.3%	8.56%	18.86%	--	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 44,810

Total Puts 14,376

Put/Call Ratio 0.32

Net Difference 30,434

Prior's Put/Call Breakdown

Total Calls 12,864

Total Puts 3,992

Put/Call Ratio 0.31

Net Difference 8,872

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