UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.63 +17.16%

(10/30 12:00) ◀

Friday, October 30, 2026 (1:00pm)

▶ (10/30 14:00)

◀ 10/30 13:00 ▶

Option Volume

Detail

ℹ

Current (10/30 1:00pm) 76,837

Calls: 57,331 (75%)

Puts: 19,506 (25%)

Prior (10/29) 19,970

Calls: 15,410 (77%)

Puts: 4,560 (23%)

Current vs Prior +284.76%

Calls: +272.04% (Calls)

Puts: +327.76% (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 +64.08%

Calls: +65.11%

Puts: +61.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 1:00pm) $14.58M

Calls: $12.07M (83%)

Puts: $2.50M (17%)

Prior (10/29) $1.54M

Calls: $844.2K (55%)

Puts: $698.3K (45%)

Current vs Prior +845.00%

Calls: +1330.18%

Puts: +258.44%

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 +148.99%

Calls: +223.99%

Puts: +17.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 1:00pm) 0.34

Prior (10/29) 0.30

Current vs Prior +14.98%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -17.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 1:00pm) 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 6.52% | 17.83%25.88% | 36.47%

Prior 4.84% | 11.94%21.13% | 32.36%

Current vs Prior +34.84% | +49.33%+22.45% | +12.72%

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

Current vs 7-Day Avg -6.11% | +20.03%+2.59% | +7.17%

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

Current vs 7-Day Eod +34.84% | +49.33%+19.09% | +10.68%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 45.20% | 4.64%

Calls: 16.28% | 5.56%

Puts: 74.12% | 3.72%

Prior 22.48% | 23.63%

Calls: 19.51% | 20.95%

Puts: 25.45% | 26.32%

Current vs Prior +101.07% | -80.36%

Prior 7-Day Avg 23.16% | 19.02%

Calls: 26.82% | 16.06%

Puts: 19.49% | 21.99%

Current vs 7-Day Avg +95.20% | -75.61%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($12.07M) vs puts ($2.50M). Massive premium surge with dollar volume up 845% vs prior. Dollar volume significantly above 7-day average (149% higher). Unusually high activity with volume up 285% 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
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 14 of results (avg 7.8%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Nov 6	1.57	1.66	$1.62	5.6%	320	0.55	136
$18.00	Nov 6	2.21	2.35	$2.28	6.1%	1.3K	0.71	1.6K
$17.00	Nov 6	2.80	3.00	$2.90	6.9%	975	0.83	991
$20.00	Nov 6	1.38	1.49	$1.44	7.6%	1.8K	0.50	10.5K
$16.00	Nov 6	3.55	3.85	$3.70	8.1%	703	0.93	1.4K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 6	1.84	1.91	$1.88	3.7%	306	0.50	43
$20.00	Nov 20	2.61	2.86	$2.74	9.1%	7	0.47	581
$19.50	Nov 20	2.25	2.47	$2.36	9.3%	2	0.44	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.70, cheapest $0.43)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 30	0.39	0.46	$0.43	16.3%	1.7K	0.55	525
$19.00	Oct 30	0.67	0.74	$0.71	9.9%	5.8K	0.81	2.2K
$23.50	Nov 6	0.63	0.75	$0.69	17.4%	677	0.27	64
$23.00	Nov 6	0.71	0.81	$0.76	13.2%	262	0.29	4.8K
$22.50	Nov 6	0.79	0.90	$0.85	12.9%	31	0.32	230

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 6	0.28	0.34	$0.31	19.4%	1.5K	0.17	124
$18.00	Nov 6	0.62	0.72	$0.67	14.9%	1.0K	0.28	107
$18.50	Nov 6	0.87	0.98	$0.93	11.8%	1.9K	0.34	14

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 30	3.40	3.70	$3.55	8.5%	1.9K	1.00	1.6K
$16.50	Oct 30	2.89	3.20	$3.05	10.2%	910	1.00	973
$17.00	Oct 30	2.48	2.70	$2.59	8.5%	1.9K	1.00	2.9K
$17.50	Oct 30	1.98	2.24	$2.11	12.3%	1.3K	1.00	8.5K
$18.00	Oct 30	1.51	1.70	$1.61	11.8%	4.6K	1.00	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Oct 30	3.80	4.45	$4.13	15.7%	60	0.97	64
$22.00	Oct 30	2.30	3.50	$2.90	41.4%	100	0.93	36
$21.50	Oct 30	1.71	2.80	$2.26	48.2%	10	0.92	10
$21.00	Oct 30	1.32	2.94	$2.13	76.1%	--	0.87	64
$23.00	Nov 6	4.00	4.60	$4.30	14.0%	40	0.71	12

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 64.4K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 30	0.67	0.74	$0.71	9.9%	5.8K	0.81	2.2K
$19.00	Nov 6	1.45	1.89	$1.67	26.3%	5.8K	0.60	405
$18.00	Oct 30	1.51	1.70	$1.61	11.8%	4.6K	1.00	4.9K
$16.00	Nov 27	3.65	4.55	$4.10	22.0%	3.2K	0.81	3.3K
$18.50	Oct 30	1.05	1.19	$1.12	12.5%	3.1K	0.98	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Oct 30	0.01	0.04	$0.03	100.0%	3.7K	0.07	313
$18.00	Oct 30	0.00	0.01	$0.01	100.0%	3.3K	0.02	1.2K
$18.50	Nov 6	0.87	0.98	$0.93	11.8%	1.9K	0.34	14
$17.00	Nov 6	0.28	0.34	$0.31	19.4%	1.5K	0.17	124
$18.00	Nov 6	0.62	0.72	$0.67	14.9%	1.0K	0.28	107

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 79.9%, max 134.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Oct 30	Nov 27	290.8%	124.2%	134.2%	130	455
$19.50	Oct 30	Nov 27	254.4%	130.6%	94.9%	1.7K	530
$20.00	Oct 30	Dec 11	248.2%	134.4%	84.7%	2.9K	7.1K
$19.00	Oct 30	Dec 11	204.3%	130.1%	57.1%	5.8K	2.2K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Oct 30	Nov 27	254.4%	130.6%	94.9%	44	85
$20.00	Oct 30	Dec 4	248.2%	129.9%	91.0%	18	115
$19.00	Oct 30	Dec 4	204.3%	125.1%	63.3%	793	119
$20.50	Nov 6	Dec 4	147.3%	124.0%	18.8%	--	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 4.88, avg 1.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$21.00	Dec 4	$0.17	$0.83	$0.17	52%	4.88	$20.17
$20.00	$21.00	Nov 20	$0.21	$0.79	$0.21	52%	3.76	$20.21
$17.50	$18.00	Nov 6	$0.10	$0.40	$0.10	77%	4.00	$17.60
$19.00	$20.00	Dec 11	$0.28	$0.72	$0.28	57%	2.57	$19.28
$19.00	$20.00	Dec 4	$0.30	$0.70	$0.30	57%	2.33	$19.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$21.00	Oct 30	$0.13	$0.37	$0.13	92%	2.85	$21.37
$22.00	$20.50	Nov 6	$0.85	$0.65	$0.85	65%	0.76	$21.15
$22.50	$22.00	Nov 6	$0.32	$0.18	$0.32	68%	0.56	$22.18
$22.00	$21.00	Nov 20	$0.55	$0.45	$0.55	57%	0.82	$21.45
$17.50	$17.00	Nov 20	$0.14	$0.36	$0.14	30%	2.57	$17.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 3.55, avg 0.92)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Nov 20	$0.37	$0.37	$0.13	53%	2.85	$21.37
$21.00	$21.50	Dec 4	$0.30	$0.30	$0.20	52%	1.50	$21.30
$21.00	$21.50	Nov 13	$0.21	$0.21	$0.29	56%	0.72	$21.21
$20.00	$20.50	Nov 13	$0.23	$0.23	$0.27	49%	0.85	$20.23
$20.00	$20.50	Nov 6	$0.20	$0.20	$0.30	50%	0.67	$20.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$18.00	Nov 27	$0.39	$0.39	$0.11	61%	3.55	$18.11
$17.50	$16.50	Dec 4	$0.49	$0.49	$0.51	67%	0.96	$17.01
$17.00	$16.00	Nov 27	$0.42	$0.42	$0.58	71%	0.72	$16.58
$19.50	$19.00	Nov 13	$0.38	$0.38	$0.12	55%	3.17	$19.12
$18.00	$17.50	Nov 20	$0.30	$0.30	$0.20	66%	1.50	$17.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.07, cheapest $1.17)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Oct 30	Nov 6	$1.19	254.4%	142.2%
$20.00	Oct 30	Nov 6	$1.23	248.2%	147.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Oct 30	Nov 6	$1.17	254.4%	142.2%
$20.00	Oct 30	Nov 6	$1.03	248.2%	147.4%
$20.50	Nov 6	Nov 27	$0.72	147.3%	124.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 3.92% of stock, avg 19.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Oct 30	$0.43	$0.34	$0.77	$18.73	$20.27	3.92%
$19.00	Oct 30	$0.71	$0.10	$0.81	$18.19	$19.81	4.13%
$20.00	Oct 30	$0.21	$0.85	$1.06	$18.94	$21.06	5.40%
$18.50	Oct 30	$1.12	$0.03	$1.15	$17.35	$19.65	5.86%
$18.00	Oct 30	$1.61	$0.01	$1.62	$16.38	$19.62	8.25%
$21.00	Oct 30	$0.07	$2.13	$2.20	$18.80	$23.20	11.21%
$21.50	Oct 30	$0.04	$2.26	$2.30	$19.20	$23.80	11.72%
$19.00	Nov 6	$1.67	$1.18	$2.85	$16.15	$21.85	14.52%
$18.50	Nov 6	$2.00	$0.93	$2.93	$15.57	$21.43	14.93%
$18.00	Nov 6	$2.28	$0.67	$2.95	$15.05	$20.95	15.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.36% of stock, avg 17.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$18.50	Oct 30	$0.04	$0.03	$0.07	$18.43	$21.57
$22.00	$18.50	Oct 30	$0.05	$0.03	$0.08	$18.42	$22.08
$21.00	$18.50	Oct 30	$0.07	$0.03	$0.10	$18.40	$21.10
$21.50	$19.00	Oct 30	$0.04	$0.10	$0.14	$18.86	$21.64
$22.00	$19.00	Oct 30	$0.05	$0.10	$0.15	$18.85	$22.15
$21.00	$19.00	Oct 30	$0.07	$0.10	$0.17	$18.83	$21.17
$20.50	$18.50	Oct 30	$0.13	$0.03	$0.16	$18.34	$20.66
$20.50	$19.00	Oct 30	$0.13	$0.10	$0.23	$18.77	$20.73
$20.00	$18.50	Oct 30	$0.21	$0.03	$0.24	$18.26	$20.24
$20.00	$19.00	Oct 30	$0.21	$0.10	$0.31	$18.69	$20.31

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

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Oct 30	$0.06	$0.44	47%	7.33
$18.50	$19.00	$19.50	Oct 30	$0.13	$0.37	43%	2.85
$18.00	$18.50	$19.00	Oct 30	$0.08	$0.42	19%	5.25
$19.00	$19.50	$20.00	Nov 20	$0.05	$0.45	6%	9.00
$19.50	$20.00	$20.50	Oct 30	$0.14	$0.36	33%	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Oct 30	$0.05	$0.45	20%	9.00
$16.00	$16.50	$17.00	Nov 6	$0.06	$0.44	10%	7.33
$17.50	$18.00	$18.50	Nov 6	$0.07	$0.43	12%	6.14
$16.50	$17.00	$17.50	Nov 13	$0.06	$0.44	8%	7.33
$18.50	$19.00	$19.50	Oct 30	$0.17	$0.33	38%	1.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.15, 14 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$19.50	1:2	Oct 30	-$0.15	$0.35
$18.50	$19.00	1:2	Oct 30	-$0.30	$0.20
$20.00	$20.50	1:2	Oct 30	-$0.05	$0.45
$21.50	$22.00	1:2	Oct 30	-$0.06	$0.44
$17.00	$19.00	1:2	Dec 4	-$1.90	$0.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$16.00	1:2	Nov 20	-$0.12	$0.38
$16.50	$16.00	1:2	Nov 13	-$0.12	$0.38
$17.50	$17.00	1:2	Nov 6	-$0.14	$0.36
$17.00	$16.00	1:2	Nov 27	-$0.40	$0.60
$18.00	$17.50	1:2	Nov 6	-$0.29	$0.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 10.55%, avg 7.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Dec 11	$2.07	0.45	12.1%	10.55%	22.62%	15	--
$21.00	Dec 11	$2.27	0.48	7.0%	11.56%	18.54%	10	22
$22.50	Dec 4	$1.70	0.42	14.6%	8.66%	23.28%	1	141
$23.00	Dec 4	$1.49	0.40	17.2%	7.59%	24.76%	--	98
$21.00	Dec 4	$2.12	0.48	7.0%	10.80%	17.78%	2	944
$20.00	Dec 11	$2.48	0.52	1.9%	12.63%	14.52%	30	--
$23.00	Nov 27	$1.36	0.38	17.2%	6.93%	24.10%	3	164
$21.00	Nov 27	$1.99	0.47	7.0%	10.14%	17.12%	4	590
$21.50	Dec 4	$1.79	0.45	9.5%	9.12%	18.64%	--	82
$23.00	Nov 20	$1.34	0.38	17.2%	6.83%	23.99%	76	512

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 57,331

Total Puts 19,506

Put/Call Ratio 0.34

Net Difference 37,825

Prior's Put/Call Breakdown

Total Calls 15,410

Total Puts 4,560

Put/Call Ratio 0.30

Net Difference 10,850

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