UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.33 +15.40%

$19.34 (+0.05%)🌙

as of 10/30 04:00 PM

(10/30 15:22) ◀

Friday, October 30, 2026 (4:00pm)

▶ (10/30 18:08)

◀ 10/30 16:00 ▶

Option Volume

Detail

ℹ

Current (10/30 4:00pm) 193,089

Calls: 136,459 (71%)

Puts: 56,630 (29%)

Prior (10/29) 35,887

Calls: 29,308 (82%)

Puts: 6,579 (18%)

Current vs Prior +438.05%

Calls: +365.60% (Calls)

Puts: +760.77% (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 +312.32%

Calls: +292.98%

Puts: +367.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 4:00pm) $30.08M

Calls: $23.02M (77%)

Puts: $7.06M (23%)

Prior (10/29) $2.43M

Calls: $1.48M (61%)

Puts: $944.3K (39%)

Current vs Prior +1139.46%

Calls: +1452.85%

Puts: +647.39%

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 +413.83%

Calls: +517.84%

Puts: +231.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 4:00pm) 0.41

Prior (10/29) 0.22

Current vs Prior +84.87%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg +1.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 4:00pm) 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 3.52% | 18.47%28.09% | 37.14%

Prior 4.84% | 11.94%21.13% | 32.36%

Current vs Prior +281.91% | +96.70%+32.92% | +14.79%

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

Current vs 7-Day Avg +165.93% | +58.11%+11.36% | +9.14%

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

Current vs 7-Day Eod +281.91% | +96.70%+29.27% | +12.71%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.72% | 17.88%

Calls: 13.66% | 19.37%

Puts: 13.79% | 16.38%

Prior 22.48% | 23.63%

Calls: 19.51% | 20.95%

Puts: 25.45% | 26.32%

Current vs Prior -38.97% | -24.33%

Prior 7-Day Avg 23.16% | 19.02%

Calls: 26.82% | 16.06%

Puts: 19.49% | 21.99%

Current vs 7-Day Avg -40.75% | -6.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($23.02M) vs puts ($7.06M). Massive premium surge with dollar volume up 1139% vs prior. Dollar volume significantly above 7-day average (414% higher). Unusually high activity with volume up 438% 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
16:00	BULLISH	BULLISH	BULLISH
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 9 of results (avg 8.5%, best 6.8%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 6	2.16	2.33	$2.25	7.6%	1.8K	0.67	1.6K
$16.00	Nov 6	3.30	3.60	$3.45	8.7%	1.6K	0.89	1.4K
$22.00	Nov 13	1.50	1.65	$1.58	9.5%	215	0.42	389
$16.00	Nov 20	3.90	4.30	$4.10	9.8%	61	0.83	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Nov 6	2.68	2.87	$2.78	6.8%	190	0.58	4
$18.50	Nov 6	1.11	1.20	$1.16	7.8%	2.4K	0.38	14
$20.00	Nov 20	2.81	3.05	$2.93	8.2%	151	0.47	581
$19.50	Nov 20	2.57	2.81	$2.69	8.9%	13	0.43	2
$20.00	Nov 6	2.01	2.20	$2.11	9.0%	903	0.52	43

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.85, cheapest $0.92)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 6	0.86	0.97	$0.92	12.0%	1.5K	0.33	107
$17.00	Nov 13	0.71	0.85	$0.78	17.9%	159	0.25	25

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 89 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 30	3.05	3.60	$3.33	16.5%	2.2K	0.99	1.6K
$16.50	Oct 30	2.45	3.15	$2.80	25.0%	960	0.99	973
$17.00	Oct 30	2.13	2.58	$2.36	19.1%	2.2K	0.99	2.9K
$17.50	Oct 30	1.63	2.13	$1.88	26.6%	1.4K	0.99	8.5K
$18.00	Oct 30	1.22	1.63	$1.42	28.9%	5.1K	0.98	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 30	0.75	2.01	$1.38	91.3%	388	1.00	64
$22.00	Oct 30	1.56	3.10	$2.33	66.1%	201	1.00	36
$22.50	Oct 30	1.35	3.65	$2.50	92.0%	1	1.00	1
$21.50	Oct 30	1.05	2.43	$1.74	79.3%	60	0.96	10
$20.50	Oct 30	0.90	1.29	$1.10	35.5%	1.5K	0.94	7

Most actively traded options today. High liquidity = easy entry/exit. 172 active (total vol 142.4K, top 18.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 6	1.70	1.95	$1.83	13.7%	14.6K	0.57	405
$20.00	Nov 6	1.38	1.60	$1.49	14.8%	13.6K	0.48	10.5K
$19.00	Oct 30	0.23	0.59	$0.41	87.8%	7.5K	0.94	2.2K
$20.00	Oct 30	0.01	0.05	$0.03	133.3%	7.3K	0.12	7.1K
$18.00	Oct 30	1.22	1.63	$1.42	28.9%	5.1K	0.98	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Nov 6	0.56	0.70	$0.63	22.2%	18.9K	0.27	133
$18.50	Oct 30	0.00	0.01	$0.01	100.0%	4.1K	0.03	313
$18.00	Oct 30	0.00	0.01	$0.01	100.0%	3.3K	0.02	1.2K
$18.50	Nov 6	1.11	1.20	$1.16	7.8%	2.4K	0.38	14
$19.50	Oct 30	0.10	0.44	$0.27	125.9%	2.2K	0.66	45

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 90.7%, max 128.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Oct 30	Dec 4	293.7%	128.4%	128.8%	2.2K	525

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Oct 30	Nov 27	293.7%	133.6%	119.8%	2.2K	85
$23.00	Nov 6	Dec 4	197.8%	160.3%	23.4%	43	12

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 2.45, avg 1.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$20.00	Dec 11	$0.29	$0.71	$0.29	67%	2.45	$19.29
$18.00	$19.00	Dec 4	$0.29	$0.71	$0.29	65%	2.45	$18.29
$22.00	$23.00	Nov 20	$0.12	$0.88	$0.12	46%	7.33	$22.12
$16.00	$17.00	Dec 4	$0.43	$0.57	$0.43	77%	1.33	$16.43
$15.50	$16.00	Dec 4	$0.10	$0.40	$0.10	80%	4.00	$15.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$22.00	Oct 30	$0.17	$0.33	$0.17	100%	1.94	$22.33
$21.00	$20.50	Oct 30	$0.28	$0.22	$0.28	100%	0.79	$20.72
$23.00	$22.50	Nov 6	$0.29	$0.21	$0.29	69%	0.72	$22.71
$21.00	$20.50	Nov 6	$0.25	$0.25	$0.25	58%	1.00	$20.75
$20.50	$20.00	Nov 13	$0.22	$0.28	$0.22	50%	1.27	$20.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 2.57, avg 1.13)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$22.50	Nov 27	$0.31	$0.31	$0.19	50%	1.63	$22.31
$22.00	$22.50	Nov 6	$0.21	$0.21	$0.29	63%	0.72	$22.21
$19.50	$20.00	Nov 27	$0.33	$0.33	$0.17	40%	1.94	$19.83
$20.50	$21.00	Nov 20	$0.29	$0.29	$0.21	46%	1.38	$20.79
$19.50	$20.00	Nov 13	$0.29	$0.29	$0.21	43%	1.38	$19.79

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.50	Nov 27	$0.36	$0.36	$0.14	72%	2.57	$16.64
$16.00	$15.50	Nov 20	$0.30	$0.30	$0.20	80%	1.50	$15.70
$17.00	$16.50	Dec 4	$0.35	$0.35	$0.15	70%	2.33	$16.65
$19.00	$18.50	Dec 4	$0.40	$0.40	$0.10	59%	4.00	$18.60
$19.00	$18.50	Nov 13	$0.39	$0.39	$0.11	59%	3.55	$18.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.24, cheapest $1.45)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Oct 30	Nov 6	$1.45	293.7%	153.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Oct 30	Nov 6	$1.47	293.7%	153.5%
$23.00	Nov 6	Nov 20	$0.81	197.8%	159.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 1.91% of stock, avg 22.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Oct 30	$0.10	$0.27	$0.37	$19.13	$19.87	1.91%
$19.00	Oct 30	$0.41	$0.01	$0.42	$18.58	$19.42	2.17%
$20.00	Oct 30	$0.03	$0.62	$0.65	$19.35	$20.65	3.36%
$18.50	Oct 30	$0.90	$0.01	$0.91	$17.59	$19.41	4.71%
$20.50	Oct 30	$0.03	$1.10	$1.13	$19.37	$21.63	5.85%
$21.00	Oct 30	$0.01	$1.38	$1.39	$19.61	$22.39	7.19%
$18.00	Oct 30	$1.42	$0.01	$1.43	$16.57	$19.43	7.40%
$17.50	Oct 30	$1.88	$0.01	$1.89	$15.61	$19.39	9.78%
$17.50	Nov 6	$2.45	$0.63	$3.08	$14.42	$20.58	15.93%
$18.50	Nov 6	$1.96	$1.16	$3.12	$15.38	$21.62	16.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 94 found (cheapest 0.21% of stock, avg 20.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$19.00	Oct 30	$0.03	$0.01	$0.04	$18.96	$20.54
$20.00	$19.00	Oct 30	$0.03	$0.01	$0.04	$18.96	$20.04
$23.00	$19.00	Oct 30	$0.05	$0.01	$0.06	$18.94	$23.06
$19.50	$19.00	Oct 30	$0.10	$0.01	$0.11	$18.89	$19.61
$22.00	$17.50	Nov 6	$1.16	$0.63	$1.79	$15.71	$23.79
$21.50	$17.50	Nov 6	$1.16	$0.63	$1.79	$15.71	$23.29
$22.00	$18.00	Nov 6	$1.16	$0.92	$2.08	$15.92	$24.08
$21.50	$18.00	Nov 6	$1.16	$0.92	$2.08	$15.92	$23.58
$21.50	$18.50	Nov 6	$1.16	$1.16	$2.32	$16.18	$23.82
$21.00	$17.50	Nov 6	$1.34	$0.63	$1.97	$15.53	$22.97

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. 54 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Oct 30	$0.24	$0.26	83%	1.08
$18.50	$19.00	$19.50	Oct 30	$0.18	$0.32	62%	1.78
$19.50	$20.00	$20.50	Oct 30	$0.07	$0.43	28%	6.14
$22.00	$22.50	$23.00	Nov 13	$0.07	$0.43	3%	6.14
$17.00	$17.50	$18.00	Nov 6	$0.11	$0.39	12%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Oct 30	$0.09	$0.41	85%	4.56
$18.50	$19.00	$19.50	Oct 30	$0.26	$0.24	63%	0.92
$16.00	$16.50	$17.00	Nov 20	$0.05	$0.45	6%	9.00
$18.50	$19.00	$19.50	Nov 13	$0.06	$0.44	7%	7.33
$19.50	$20.00	$20.50	Oct 30	$0.13	$0.37	28%	2.85

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 $-0.14, 12 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$18.50	1:2	Oct 30	-$0.38	$0.12
$22.50	$23.00	1:2	Oct 30	-$0.08	$0.42
$18.50	$19.00	1:2	Oct 30	$0.08	$0.42
$19.00	$19.50	1:2	Oct 30	$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.50	$20.00	1:2	Oct 30	-$0.14	$0.36
$16.50	$16.00	1:2	Nov 13	-$0.08	$0.42
$16.00	$15.50	1:2	Nov 20	-$0.13	$0.37
$17.00	$16.50	1:2	Nov 6	-$0.15	$0.35
$16.00	$15.50	1:2	Oct 30	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 12.78%, avg 9.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Dec 11	$2.47	0.54	13.8%	12.78%	26.59%	15	--
$23.00	Dec 4	$2.07	0.46	19.0%	10.71%	29.69%	507	98
$22.50	Dec 4	$2.14	0.48	16.4%	11.07%	27.47%	1	141
$21.00	Dec 11	$2.60	0.58	8.6%	13.45%	22.09%	11	22
$22.00	Dec 4	$2.14	0.49	13.8%	11.07%	24.88%	17	419
$23.00	Nov 27	$1.74	0.46	19.0%	9.00%	27.99%	7	164
$21.50	Dec 4	$2.30	0.52	11.2%	11.90%	23.12%	--	82
$22.00	Nov 27	$1.90	0.50	13.8%	9.83%	23.64%	48	220
$21.00	Dec 4	$2.34	0.53	8.6%	12.11%	20.74%	7	944
$22.50	Nov 27	$1.71	0.47	16.4%	8.85%	25.25%	10	21

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 136,459

Total Puts 56,630

Put/Call Ratio 0.41

Net Difference 79,829

Prior's Put/Call Breakdown

Total Calls 29,308

Total Puts 6,579

Put/Call Ratio 0.22

Net Difference 22,729

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