UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$20.49 +22.33%

(10/30 14:00) ◀

Friday, October 30, 2026 (3:00pm)

▶ (10/30 15:22)

◀ 10/30 15:00 ▶

Option Volume

Detail

ℹ

Current (10/30 3:00pm) 168,473

Calls: 121,198 (72%)

Puts: 47,275 (28%)

Prior (10/29) 33,872

Calls: 27,697 (82%)

Puts: 6,175 (18%)

Current vs Prior +397.38%

Calls: +337.59% (Calls)

Puts: +665.59% (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 +259.75%

Calls: +249.03%

Puts: +290.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 3:00pm) $33.35M

Calls: $28.37M (85%)

Puts: $4.98M (15%)

Prior (10/29) $2.47M

Calls: $1.65M (67%)

Puts: $814.8K (33%)

Current vs Prior +1251.34%

Calls: +1616.33%

Puts: +510.89%

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 +469.63%

Calls: +661.32%

Puts: +133.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 3:00pm) 0.39

Prior (10/29) 0.22

Current vs Prior +74.96%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -5.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 3:00pm) 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 4.78% | 20.35%29.04% | 42.95%

Prior 4.84% | 11.94%21.13% | 32.36%

Current vs Prior -1.10% | +70.44%+37.40% | +32.73%

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

Current vs 7-Day Avg -31.13% | +37.00%+15.11% | +26.19%

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

Current vs 7-Day Eod -1.10% | +70.44%+33.63% | +30.32%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.46% | 9.31%

Calls: 26.32% | 11.27%

Puts: 36.59% | 7.35%

Prior 22.48% | 23.63%

Calls: 19.51% | 20.95%

Puts: 25.45% | 26.32%

Current vs Prior +39.95% | -60.60%

Prior 7-Day Avg 23.16% | 19.02%

Calls: 26.82% | 16.06%

Puts: 19.49% | 21.99%

Current vs 7-Day Avg +35.86% | -51.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($28.37M) vs puts ($4.98M). Massive premium surge with dollar volume up 1251% vs prior. Dollar volume significantly above 7-day average (470% higher). Unusually high activity with volume up 397% 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
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 10 of results (avg 8.3%, best 6.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 20	2.95	3.15	$3.05	6.6%	1.8K	0.57	2.4K
$21.00	Nov 20	2.66	2.85	$2.76	6.9%	145	0.53	487
$20.50	Nov 6	1.83	2.00	$1.92	8.9%	435	0.54	350
$18.00	Nov 20	3.75	4.10	$3.93	8.9%	507	0.70	1.2K
$17.00	Nov 20	4.20	4.60	$4.40	9.1%	251	0.77	1.1K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Nov 6	4.55	4.85	$4.70	6.4%	39	0.67	4
$20.50	Nov 6	1.96	2.11	$2.04	7.4%	231	0.46	21
$20.00	Nov 6	1.62	1.79	$1.71	9.9%	753	0.42	43

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.70, cheapest $0.70)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 6	0.66	0.74	$0.70	11.4%	1.4K	0.24	107

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 80 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 30	3.55	4.80	$4.18	29.9%	956	1.00	973
$17.00	Oct 30	3.25	3.75	$3.50	14.3%	2.0K	1.00	2.9K
$17.50	Oct 30	2.75	3.05	$2.90	10.3%	1.4K	1.00	8.5K
$18.00	Oct 30	2.17	2.70	$2.44	21.7%	4.9K	1.00	4.9K
$18.50	Oct 30	1.70	2.12	$1.91	22.0%	3.5K	1.00	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Oct 30	3.10	4.80	$3.95	43.0%	3	0.95	3
$24.00	Oct 30	2.70	4.30	$3.50	45.7%	5	0.94	17
$23.50	Oct 30	2.26	4.20	$3.23	60.1%	65	0.93	64
$22.50	Oct 30	1.35	3.65	$2.50	92.0%	1	0.92	1
$22.00	Oct 30	0.84	1.95	$1.40	79.3%	200	0.85	36

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 116.2K, top 18.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 6	2.01	2.25	$2.13	11.3%	12.2K	0.58	10.5K
$19.00	Nov 6	2.44	2.99	$2.72	20.2%	9.4K	0.66	405
$19.00	Oct 30	1.21	1.65	$1.43	30.8%	7.1K	0.95	2.2K
$20.00	Oct 30	0.50	0.65	$0.57	26.3%	6.6K	0.72	7.1K
$18.00	Oct 30	2.17	2.70	$2.44	21.7%	4.9K	1.00	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Nov 6	0.40	0.59	$0.50	38.0%	18.7K	0.20	133
$18.50	Oct 30	0.00	0.01	$0.01	100.0%	4.1K	0.01	313
$18.00	Oct 30	0.00	0.01	$0.01	100.0%	3.3K	0.01	1.2K
$18.50	Nov 6	0.77	1.05	$0.91	30.8%	2.2K	0.29	14
$17.00	Nov 6	0.25	0.41	$0.33	48.5%	1.8K	0.15	124

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 163.2%, max 253.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Oct 30	Dec 4	508.6%	144.0%	253.1%	315	235
$21.00	Oct 30	Dec 11	422.3%	131.7%	220.6%	3.0K	847
$20.00	Oct 30	Dec 11	346.7%	137.8%	151.6%	6.7K	7.1K
$20.50	Oct 30	Dec 4	343.6%	142.9%	140.5%	820	324

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Oct 30	Dec 11	428.3%	131.7%	225.2%	248	64
$21.50	Oct 30	Nov 6	518.8%	188.7%	175.0%	43	16
$20.50	Oct 30	Dec 4	359.2%	142.9%	151.3%	667	67
$20.00	Oct 30	Dec 11	334.3%	137.8%	142.6%	733	115
$23.00	Nov 6	Nov 20	197.2%	181.0%	8.9%	43	19

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 2.17, avg 1.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$19.00	Dec 4	$0.63	$1.37	$0.63	76%	2.17	$17.63
$22.00	$24.00	Dec 11	$0.51	$1.49	$0.51	56%	2.92	$22.51
$19.00	$20.00	Dec 11	$0.38	$0.62	$0.38	68%	1.63	$19.38
$16.50	$17.00	Nov 27	$0.13	$0.37	$0.13	78%	2.85	$16.63
$20.00	$21.00	Nov 20	$0.29	$0.71	$0.29	57%	2.45	$20.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$23.50	Oct 30	$0.27	$0.23	$0.27	94%	0.85	$23.73
$22.00	$21.50	Oct 30	$0.23	$0.27	$0.23	85%	1.17	$21.77
$23.00	$22.50	Nov 6	$0.12	$0.38	$0.12	62%	3.17	$22.88
$20.50	$20.00	Nov 13	$0.10	$0.40	$0.10	43%	4.00	$20.40
$21.00	$20.50	Oct 30	$0.29	$0.21	$0.29	71%	0.72	$20.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 1.32, avg 0.98)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$22.50	Nov 27	$0.37	$0.37	$0.13	48%	2.85	$22.37
$20.50	$21.00	Nov 13	$0.30	$0.30	$0.20	42%	1.50	$20.80
$24.00	$24.50	Nov 13	$0.21	$0.21	$0.29	59%	0.72	$24.21
$22.00	$22.50	Nov 6	$0.22	$0.22	$0.28	56%	0.79	$22.22
$20.50	$21.00	Nov 27	$0.27	$0.27	$0.23	43%	1.17	$20.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$16.50	Dec 11	$1.99	$1.99	$1.51	62%	1.32	$18.01
$20.00	$19.00	Dec 4	$0.75	$0.75	$0.25	61%	3.00	$19.25
$18.00	$17.50	Nov 20	$0.37	$0.37	$0.13	70%	2.85	$17.63
$18.00	$17.50	Dec 4	$0.32	$0.32	$0.18	70%	1.78	$17.68
$20.00	$19.50	Nov 20	$0.37	$0.37	$0.13	58%	2.85	$19.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.50, cheapest $1.66)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Oct 30	Nov 6	$1.66	422.3%	187.1%
$20.50	Oct 30	Nov 6	$1.62	343.6%	174.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Oct 30	Nov 6	$1.63	359.2%	174.6%
$20.00	Oct 30	Nov 6	$1.55	334.3%	168.1%
$23.00	Nov 6	Nov 20	$1.02	197.2%	181.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 3.47% of stock, avg 22.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.50	Oct 30	$0.30	$0.41	$0.71	$19.79	$21.21	3.47%
$20.00	Oct 30	$0.57	$0.16	$0.73	$19.27	$20.73	3.56%
$21.00	Oct 30	$0.19	$0.70	$0.89	$20.11	$21.89	4.34%
$19.50	Oct 30	$0.98	$0.04	$1.02	$18.48	$20.52	4.98%
$21.50	Oct 30	$0.14	$1.17	$1.31	$20.19	$22.81	6.39%
$19.00	Oct 30	$1.43	$0.06	$1.49	$17.51	$20.49	7.27%
$22.00	Oct 30	$0.10	$1.40	$1.50	$20.50	$23.50	7.32%
$18.50	Oct 30	$1.91	$0.01	$1.92	$16.58	$20.42	9.37%
$22.50	Oct 30	$0.05	$2.50	$2.55	$19.95	$25.05	12.45%
$19.50	Nov 6	$2.33	$1.42	$3.75	$15.75	$23.25	18.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 103 found (cheapest 0.44% of stock, avg 18.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.50	$19.50	Oct 30	$0.05	$0.04	$0.09	$19.41	$22.59
$22.50	$19.00	Oct 30	$0.05	$0.06	$0.11	$18.89	$22.61
$22.00	$19.50	Oct 30	$0.10	$0.04	$0.14	$19.36	$22.14
$22.00	$19.00	Oct 30	$0.10	$0.06	$0.16	$18.84	$22.16
$21.50	$19.50	Oct 30	$0.14	$0.04	$0.18	$19.32	$21.68
$21.50	$19.00	Oct 30	$0.14	$0.06	$0.20	$18.80	$21.70
$22.50	$20.00	Oct 30	$0.05	$0.16	$0.21	$19.79	$22.71
$21.00	$19.50	Oct 30	$0.19	$0.04	$0.23	$19.27	$21.23
$22.00	$20.00	Oct 30	$0.10	$0.16	$0.26	$19.74	$22.26
$21.00	$19.00	Oct 30	$0.19	$0.06	$0.25	$18.75	$21.25

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. 50 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.50	$20.00	$20.50	Oct 30	$0.14	$0.36	50%	2.57
$20.50	$21.00	$21.50	Oct 30	$0.06	$0.44	27%	7.33
$20.00	$20.50	$21.00	Oct 30	$0.16	$0.34	42%	2.12
$18.00	$18.50	$19.00	Oct 30	$0.05	$0.45	5%	9.00
$22.00	$22.50	$23.00	Oct 30	$0.06	$0.44	6%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.50	$20.00	$20.50	Oct 30	$0.13	$0.37	43%	2.85
$19.00	$19.50	$20.00	Nov 6	$0.06	$0.44	8%	7.33
$18.00	$18.50	$19.00	Nov 6	$0.07	$0.43	9%	6.14
$20.00	$20.50	$21.00	Dec 4	$0.07	$0.43	4%	6.14
$17.00	$17.50	$18.00	Nov 13	$0.09	$0.41	7%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.16, 16 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$20.00	1:2	Oct 30	-$0.16	$0.34
$20.50	$21.00	1:2	Oct 30	-$0.08	$0.42
$21.00	$21.50	1:2	Oct 30	-$0.09	$0.41
$21.50	$22.00	1:2	Oct 30	-$0.06	$0.44
$23.50	$24.00	1:2	Oct 30	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$20.50	1:2	Oct 30	-$0.12	$0.38
$22.50	$22.00	1:2	Oct 30	-$0.30	$0.20
$21.50	$21.00	1:2	Oct 30	-$0.23	$0.27
$19.50	$19.00	1:2	Oct 30	-$0.08	$0.42
$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. 43 found (best yield 13.57%, avg 9.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Dec 11	$2.78	0.50	17.1%	13.57%	30.70%	2	--
$22.00	Dec 11	$3.20	0.56	7.4%	15.62%	22.99%	15	--
$23.00	Dec 4	$2.70	0.50	12.2%	13.18%	25.43%	507	98
$21.00	Dec 11	$3.45	0.59	2.5%	16.84%	19.33%	11	22
$22.00	Dec 4	$2.90	0.53	7.4%	14.15%	21.52%	17	419
$24.00	Dec 4	$2.00	0.46	17.1%	9.76%	26.89%	2	--
$22.50	Dec 4	$2.58	0.51	9.8%	12.59%	22.40%	1	141
$21.00	Dec 4	$3.20	0.57	2.5%	15.62%	18.11%	7	944
$22.00	Nov 27	$2.64	0.52	7.4%	12.88%	20.25%	48	220
$24.00	Nov 20	$1.98	0.41	17.1%	9.66%	26.79%	41	1.5K

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 121,198

Total Puts 47,275

Put/Call Ratio 0.39

Net Difference 73,923

Prior's Put/Call Breakdown

Total Calls 27,697

Total Puts 6,175

Put/Call Ratio 0.22

Net Difference 21,522

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