UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$20.16 +20.38%

(10/30 13:00) ◀

Friday, October 30, 2026 (2:00pm)

▶ (10/30 15:00)

◀ 10/30 14:00 ▶

Option Volume

Detail

ℹ

Current (10/30 2:00pm) 98,462

Calls: 74,500 (76%)

Puts: 23,962 (24%)

Prior (10/29) 26,524

Calls: 20,983 (79%)

Puts: 5,541 (21%)

Current vs Prior +271.22%

Calls: +255.05% (Calls)

Puts: +332.45% (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 +110.25%

Calls: +114.55%

Puts: +97.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 2:00pm) $21.77M

Calls: $18.44M (85%)

Puts: $3.33M (15%)

Prior (10/29) $1.98M

Calls: $1.27M (64%)

Puts: $708.9K (36%)

Current vs Prior +1000.31%

Calls: +1352.50%

Puts: +369.44%

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 +271.90%

Calls: +394.95%

Puts: +56.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 2:00pm) 0.32

Prior (10/29) 0.26

Current vs Prior +21.80%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -21.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 2:00pm) 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 8.88% | 21.92%29.17% | 41.47%

Prior 4.84% | 11.94%21.13% | 32.36%

Current vs Prior +83.61% | +83.62%+38.01% | +28.15%

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

Current vs 7-Day Avg +27.85% | +47.60%+15.62% | +21.84%

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

Current vs 7-Day Eod +83.61% | +83.62%+34.22% | +25.83%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 144.62% | 26.77%

Calls: 20.00% | 8.47%

Puts: 269.23% | 45.06%

Prior 22.48% | 23.63%

Calls: 19.51% | 20.95%

Puts: 25.45% | 26.32%

Current vs Prior +543.33% | +13.29%

Prior 7-Day Avg 23.16% | 19.02%

Calls: 26.82% | 16.06%

Puts: 19.49% | 21.99%

Current vs 7-Day Avg +524.55% | +40.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($18.44M) vs puts ($3.33M). Massive premium surge with dollar volume up 1000% vs prior. Dollar volume significantly above 7-day average (272% higher). Unusually high activity with volume up 271% 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
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 17 of results (avg 8.2%, best 5.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 6	2.69	2.88	$2.79	6.8%	1.5K	0.74	1.6K
$18.50	Nov 6	2.44	2.63	$2.54	7.5%	456	0.69	429
$20.00	Nov 13	2.30	2.48	$2.39	7.5%	215	0.56	901
$19.50	Nov 6	2.01	2.17	$2.09	7.7%	506	0.60	136
$17.00	Oct 30	3.05	3.30	$3.18	7.9%	1.9K	1.00	2.9K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 6	1.70	1.80	$1.75	5.7%	488	0.44	43
$22.00	Nov 6	2.95	3.20	$3.08	8.1%	41	0.59	5
$19.50	Nov 6	1.38	1.51	$1.44	9.0%	158	0.40	22

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.80, cheapest $0.76)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 30	0.69	0.83	$0.76	18.4%	1.8K	0.79	525

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 6	0.65	0.72	$0.69	10.1%	1.1K	0.25	107
$16.50	Nov 20	0.70	0.84	$0.77	18.2%	1	0.20	10
$17.00	Nov 20	0.91	1.05	$0.98	14.3%	127	0.24	341

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 30	3.30	3.95	$3.63	17.9%	953	1.00	973
$17.00	Oct 30	3.05	3.30	$3.18	7.9%	1.9K	1.00	2.9K
$17.50	Oct 30	2.55	2.84	$2.70	10.7%	1.3K	1.00	8.5K
$18.00	Oct 30	2.03	2.30	$2.17	12.4%	4.8K	1.00	4.9K
$18.50	Oct 30	1.53	1.86	$1.70	19.4%	3.4K	1.00	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Oct 30	3.00	4.20	$3.60	33.3%	65	0.97	64
$24.00	Oct 30	3.65	4.70	$4.18	25.1%	5	0.96	17
$22.00	Oct 30	1.70	2.57	$2.13	40.8%	100	0.91	36
$21.50	Oct 30	1.27	2.77	$2.02	74.3%	10	0.84	10
$21.00	Oct 30	0.78	1.15	$0.97	38.1%	17	0.76	64

Most actively traded options today. High liquidity = easy entry/exit. 141 active (total vol 72.9K, top 8.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 6	2.18	2.41	$2.30	10.0%	8.3K	0.65	405
$19.00	Oct 30	1.08	1.21	$1.15	11.3%	6.2K	0.93	2.2K
$20.00	Oct 30	0.41	0.50	$0.45	20.0%	5.8K	0.57	7.1K
$18.00	Oct 30	2.03	2.30	$2.17	12.4%	4.8K	1.00	4.9K
$18.50	Oct 30	1.53	1.86	$1.70	19.4%	3.4K	1.00	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Oct 30	0.00	0.01	$0.01	100.0%	4.1K	0.02	313
$18.00	Oct 30	0.00	0.01	$0.01	100.0%	3.3K	0.01	1.2K
$18.50	Nov 6	0.81	1.00	$0.91	20.9%	2.0K	0.30	14
$17.00	Nov 6	0.27	0.35	$0.31	25.8%	1.7K	0.15	124
$19.00	Oct 30	0.02	0.04	$0.03	66.7%	1.4K	0.08	119

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 123.0%, max 183.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Oct 30	Dec 4	390.6%	137.9%	183.2%	83	235
$21.00	Oct 30	Dec 11	351.9%	136.0%	158.7%	1.5K	847
$20.00	Oct 30	Dec 11	305.4%	129.3%	136.3%	5.9K	7.1K
$20.50	Oct 30	Nov 27	334.3%	141.5%	136.2%	540	455
$19.50	Oct 30	Nov 27	261.7%	150.2%	74.3%	1.8K	530

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Oct 30	Dec 4	339.0%	133.2%	154.5%	19	67
$21.00	Oct 30	Dec 4	355.5%	141.0%	152.2%	18	64
$20.00	Oct 30	Dec 11	300.3%	129.3%	132.3%	125	115
$19.50	Oct 30	Nov 27	265.2%	150.2%	76.5%	250	85
$23.00	Nov 6	Nov 20	189.0%	150.4%	25.7%	42	19

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 1.22, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$19.00	Dec 4	$0.90	$1.10	$0.90	73%	1.22	$17.90
$22.00	$24.00	Dec 11	$0.47	$1.53	$0.47	50%	3.26	$22.47
$19.00	$20.00	Dec 4	$0.20	$0.80	$0.20	62%	4.00	$19.20
$19.00	$20.00	Dec 11	$0.23	$0.77	$0.23	63%	3.35	$19.23
$20.00	$21.00	Nov 20	$0.25	$0.75	$0.25	57%	3.00	$20.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$21.50	Oct 30	$0.11	$0.39	$0.11	91%	3.55	$21.89
$22.00	$20.50	Nov 6	$0.55	$0.95	$0.55	59%	1.73	$21.45
$18.50	$18.00	Nov 13	$0.11	$0.39	$0.11	33%	3.55	$18.39
$19.00	$18.50	Dec 4	$0.18	$0.32	$0.18	37%	1.78	$18.82
$21.00	$20.50	Dec 4	$0.23	$0.27	$0.23	46%	1.17	$20.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 1.16, avg 1.06)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$24.00	Nov 27	$0.62	$0.62	$0.38	57%	1.63	$23.62
$21.00	$21.50	Nov 20	$0.34	$0.34	$0.16	48%	2.12	$21.34
$21.00	$21.50	Nov 13	$0.32	$0.32	$0.18	50%	1.78	$21.32
$23.00	$23.50	Nov 6	$0.22	$0.22	$0.28	65%	0.79	$23.22
$21.00	$21.50	Dec 4	$0.26	$0.26	$0.24	46%	1.08	$21.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$16.50	Dec 11	$1.88	$1.88	$1.62	59%	1.16	$18.12
$20.00	$19.00	Dec 4	$0.73	$0.73	$0.27	58%	2.70	$19.27
$18.00	$17.50	Nov 13	$0.39	$0.39	$0.11	70%	3.55	$17.61
$19.00	$18.50	Nov 13	$0.39	$0.39	$0.11	63%	3.55	$18.61
$19.00	$18.50	Nov 20	$0.39	$0.39	$0.11	63%	3.55	$18.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.25, cheapest $1.19)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Oct 30	Nov 6	$1.44	334.3%	167.6%
$20.00	Oct 30	Nov 6	$1.44	305.4%	162.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Oct 30	Nov 6	$1.19	339.0%	168.3%
$20.00	Oct 30	Nov 6	$1.43	300.3%	162.3%
$23.00	Nov 6	Nov 20	$0.73	189.0%	150.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 3.82% of stock, avg 21.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.00	Oct 30	$0.45	$0.32	$0.77	$19.23	$20.77	3.82%
$19.50	Oct 30	$0.76	$0.11	$0.87	$18.63	$20.37	4.32%
$21.00	Oct 30	$0.16	$0.97	$1.13	$19.87	$22.13	5.61%
$19.00	Oct 30	$1.15	$0.03	$1.18	$17.82	$20.18	5.85%
$20.50	Oct 30	$0.28	$1.34	$1.62	$18.88	$22.12	8.04%
$18.50	Oct 30	$1.70	$0.01	$1.71	$16.79	$20.21	8.48%
$21.50	Oct 30	$0.11	$2.02	$2.13	$19.37	$23.63	10.57%
$22.00	Oct 30	$0.06	$2.13	$2.19	$19.81	$24.19	10.86%
$19.00	Nov 6	$2.30	$1.14	$3.44	$15.56	$22.44	17.06%
$18.50	Nov 6	$2.54	$0.91	$3.45	$15.05	$21.95	17.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.30% of stock, avg 18.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.50	$19.00	Oct 30	$0.03	$0.03	$0.06	$18.94	$22.56
$22.00	$19.00	Oct 30	$0.06	$0.03	$0.09	$18.91	$22.09
$21.50	$19.00	Oct 30	$0.11	$0.03	$0.14	$18.86	$21.64
$22.50	$19.50	Oct 30	$0.03	$0.11	$0.14	$19.36	$22.64
$22.00	$19.50	Oct 30	$0.06	$0.11	$0.17	$19.33	$22.17
$21.00	$19.00	Oct 30	$0.16	$0.03	$0.19	$18.81	$21.19
$21.50	$19.50	Oct 30	$0.11	$0.11	$0.22	$19.28	$21.72
$21.00	$19.50	Oct 30	$0.16	$0.11	$0.27	$19.23	$21.27
$20.50	$19.00	Oct 30	$0.28	$0.03	$0.31	$18.69	$20.81
$20.50	$19.50	Oct 30	$0.28	$0.11	$0.39	$19.11	$20.89

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. 35 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Oct 30	$0.08	$0.42	35%	5.25
$20.50	$21.00	$21.50	Oct 30	$0.07	$0.43	23%	6.14
$19.50	$20.00	$20.50	Oct 30	$0.14	$0.36	40%	2.57
$21.00	$21.50	$22.00	Nov 6	$0.05	$0.45	7%	9.00
$22.00	$22.50	$23.00	Nov 6	$0.05	$0.45	5%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Oct 30	$0.06	$0.44	20%	7.33
$19.00	$19.50	$20.00	Oct 30	$0.13	$0.37	36%	2.85
$17.50	$18.00	$18.50	Nov 6	$0.06	$0.44	9%	7.33
$18.50	$19.00	$19.50	Nov 6	$0.07	$0.43	10%	6.14
$16.50	$17.00	$17.50	Nov 27	$0.06	$0.44	6%	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. 18 found (best net $-0.66, 14 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$20.00	1:2	Oct 30	-$0.14	$0.36
$20.00	$20.50	1:2	Oct 30	-$0.11	$0.39
$19.00	$19.50	1:2	Oct 30	-$0.37	$0.13
$21.00	$21.50	1:2	Oct 30	-$0.06	$0.44
$23.00	$24.00	1:2	Nov 27	-$0.83	$0.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.50	$22.00	1:2	Oct 30	-$0.66	$0.84
$17.50	$17.00	1:2	Nov 6	-$0.09	$0.41
$17.00	$16.50	1:2	Nov 6	-$0.13	$0.37
$17.00	$16.50	1:2	Nov 13	-$0.33	$0.17
$18.00	$17.50	1:2	Nov 6	-$0.37	$0.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 8.88%, avg 8.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Dec 11	$1.79	0.44	19.1%	8.88%	27.93%	1	--
$21.00	Dec 11	$2.99	0.55	4.2%	14.83%	19.00%	10	22
$22.00	Dec 11	$2.45	0.50	9.1%	12.15%	21.28%	15	--
$24.00	Dec 4	$1.70	0.42	19.1%	8.43%	27.48%	1	--
$21.00	Dec 4	$2.84	0.54	4.2%	14.09%	18.25%	2	944
$23.00	Dec 4	$1.91	0.45	14.1%	9.47%	23.56%	--	98
$21.50	Dec 4	$2.48	0.51	6.7%	12.30%	18.95%	--	82
$24.00	Nov 20	$1.65	0.39	19.1%	8.18%	27.23%	26	1.5K
$22.50	Dec 4	$2.04	0.47	11.6%	10.12%	21.73%	1	141
$22.00	Dec 4	$2.16	0.49	9.1%	10.71%	19.84%	17	419

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 74,500

Total Puts 23,962

Put/Call Ratio 0.32

Net Difference 50,538

Prior's Put/Call Breakdown

Total Calls 20,983

Total Puts 5,541

Put/Call Ratio 0.26

Net Difference 15,442

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