UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.91 -3.03%

$18.66 (-1.32%)🌙

as of 11/03 06:12 PM

(11/3 16:01) ◀

Tuesday, November 3, 2026 (6:12pm)

▶ (11/4 10:00)

◀ 11/3 18:12 ▶

Option Volume

Detail

ℹ

Current (11/03) 30,621

Calls: 23,051 (75%)

Puts: 7,570 (25%)

Prior (11/02) 49,252

Calls: 35,551 (72%)

Puts: 13,701 (28%)

Current vs Prior -37.83%

Calls: -35.16% (Calls)

Puts: -44.75% (Puts)

Prior 7-Day Total 482,652

Calls: 341,100 (71%)

Puts: 141,552 (29%)

Prior 7-Day Average 68,950

Calls: 48,728 (71%)

Puts: 20,221 (29%)

Current vs Prior 7-Day Avg -55.59%

Calls: -52.70%

Puts: -62.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/03) $3.74M

Calls: $2.73M (73%)

Puts: $1.01M (27%)

Prior (11/02) $8.27M

Calls: $5.93M (72%)

Puts: $2.35M (28%)

Current vs Prior -54.83%

Calls: -53.96%

Puts: -57.02%

Prior 7-Day Total $69.00M

Calls: $46.44M (67%)

Puts: $22.55M (33%)

Prior 7-Day Average $9.86M

Calls: $6.63M (67%)

Puts: $3.22M (33%)

Current vs Prior 7-Day Avg -62.08%

Calls: -58.87%

Puts: -68.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/03) 0.33

Prior (11/02) 0.39

Current vs Prior -14.79%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -32.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/03) 202,579

Calls: 123,458 (61%)

Puts: 79,121 (39%)

Prior (11/02) 366,387

Calls: 196,238 (54%)

Puts: 170,149 (46%)

Current vs Prior -44.71%

Prior 7-Day Total 2,297,853

Calls: 1,335,533 (58%)

Puts: 962,320 (42%)

Prior 7-Day Average 328,264

Calls: 190,790 (58%)

Puts: 137,474 (42%)

Current vs Prior 7-Day Avg -38.29%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 12.11% | 18.77%23.06% | 34.11%

Prior 13.23% | 19.49%25.23% | 33.85%

Current vs Prior -8.47% | -3.66%-8.62% | +0.78%

Prior 7-Day Avg 11.27% | 17.57%25.00% | 34.45%

Current vs 7-Day Avg +7.43% | +6.88%-7.78% | -0.98%

Prior 7-Day Eod 13.23% | 19.49%25.23% | 33.85%

Current vs 7-Day Eod -8.47% | -3.66%-8.62% | +0.78%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.31% | 17.37%

Calls: 9.84% | 19.25%

Puts: 10.78% | 15.48%

Prior 8.64% | 20.82%

Calls: 7.09% | 9.14%

Puts: 10.20% | 32.49%

Current vs Prior +19.33% | -16.57%

Prior 7-Day Avg 19.89% | 18.15%

Calls: 22.58% | 15.04%

Puts: 17.21% | 21.26%

Current vs 7-Day Avg -48.17% | -4.29%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($2.73M). Light premium activity with dollar volume down 55% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (23,051 calls vs 7,570 puts). Call-heavy open interest (123,458 calls vs 79,121 puts) suggests bullish positioning.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 8.2%, best 4.7%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Nov 6	2.90	3.10	$3.00	6.7%	563	0.98	2.3K
$19.00	Nov 13	1.60	1.73	$1.67	7.8%	509	0.55	346
$17.00	Dec 18	3.70	4.05	$3.88	9.0%	81	0.69	1.5K
$19.00	Dec 18	3.05	3.35	$3.20	9.4%	20	0.59	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 6	1.03	1.08	$1.06	4.7%	544	0.50	544
$21.00	Nov 6	2.34	2.53	$2.43	7.8%	22	0.76	89
$18.50	Nov 6	0.71	0.77	$0.74	8.1%	344	0.41	1.2K
$19.00	Dec 18	3.10	3.40	$3.25	9.2%	13	0.42	--
$18.00	Nov 6	0.48	0.53	$0.51	9.8%	835	0.32	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.59, cheapest $0.17)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Nov 6	0.45	0.52	$0.49	14.3%	907	0.29	781
$20.50	Nov 6	0.55	0.62	$0.59	11.9%	137	0.34	680
$20.00	Nov 6	0.65	0.74	$0.70	12.9%	1.9K	0.39	7.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 6	0.16	0.18	$0.17	11.8%	470	0.15	3.2K
$18.00	Nov 6	0.48	0.53	$0.51	9.8%	835	0.32	1.7K
$18.50	Nov 6	0.71	0.77	$0.74	8.1%	344	0.41	1.2K
$17.00	Nov 13	0.51	0.62	$0.56	19.6%	57	0.25	247
$17.00	Nov 20	0.90	1.00	$0.95	10.5%	7	0.29	348

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 0.67, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Nov 6	2.90	3.10	$3.00	6.7%	563	0.98	2.3K
$16.50	Nov 6	2.39	2.88	$2.64	18.6%	7	0.93	833
$15.50	Nov 13	2.90	4.00	$3.45	31.9%	5	0.93	--
$16.00	Nov 13	3.00	3.40	$3.20	12.5%	221	0.87	652
$17.00	Nov 6	2.01	2.40	$2.21	17.6%	182	0.87	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Nov 6	3.50	4.05	$3.78	14.6%	18	0.91	--
$22.00	Nov 6	3.20	3.60	$3.40	11.8%	8	0.83	129
$21.00	Nov 6	2.34	2.53	$2.43	7.8%	22	0.76	89
$20.50	Nov 6	1.97	2.43	$2.20	20.9%	3	0.71	119
$20.00	Nov 6	1.61	1.78	$1.70	10.0%	101	0.65	399

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 15.6K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 6	0.65	0.74	$0.70	12.9%	1.9K	0.39	7.4K
$20.00	Nov 13	1.26	1.40	$1.33	10.5%	1.6K	0.46	1.3K
$19.00	Nov 6	0.95	1.07	$1.01	11.9%	1.0K	0.53	4.7K
$21.00	Nov 6	0.45	0.52	$0.49	14.3%	907	0.29	781
$16.00	Nov 6	2.90	3.10	$3.00	6.7%	563	0.98	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 6	0.48	0.53	$0.51	9.8%	835	0.32	1.7K
$19.00	Nov 6	1.03	1.08	$1.06	4.7%	544	0.50	544
$17.00	Nov 6	0.16	0.18	$0.17	11.8%	470	0.15	3.2K
$17.00	Dec 18	1.76	2.12	$1.94	18.6%	406	0.33	798
$16.00	Nov 13	0.22	0.29	$0.26	26.9%	396	0.14	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 22.9%, max 43.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Nov 6	Dec 18	192.5%	135.1%	42.5%	466	2.3K
$21.00	Nov 6	Dec 18	174.7%	133.2%	31.1%	976	1.4K
$20.00	Nov 6	Dec 18	163.2%	127.1%	28.4%	2.3K	10.6K
$19.50	Nov 6	Nov 27	164.4%	128.5%	27.9%	520	1.4K
$20.50	Nov 6	Nov 20	170.0%	135.1%	25.8%	207	867

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Nov 6	Dec 4	192.5%	134.7%	43.0%	9	129
$21.00	Nov 6	Dec 11	174.7%	127.9%	36.6%	23	89
$20.00	Nov 6	Dec 18	163.2%	127.1%	28.4%	172	2.0K
$19.50	Nov 6	Nov 20	164.4%	134.5%	22.2%	296	178
$19.00	Nov 6	Dec 18	150.8%	124.5%	21.1%	557	544

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 1.36, avg 1.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$19.00	Dec 4	$1.27	$1.73	$1.27	78%	1.36	$17.27
$20.00	$22.00	Dec 11	$0.48	$1.52	$0.48	54%	3.17	$20.48
$20.00	$22.00	Nov 27	$0.47	$1.53	$0.47	52%	3.26	$20.47
$20.00	$21.00	Dec 18	$0.18	$0.82	$0.18	54%	4.56	$20.18
$18.00	$19.00	Dec 18	$0.30	$0.70	$0.30	63%	2.33	$18.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$20.50	Nov 6	$0.23	$0.27	$0.23	76%	1.17	$20.77
$19.50	$19.00	Nov 13	$0.24	$0.26	$0.24	52%	1.08	$19.26
$17.50	$17.00	Nov 27	$0.17	$0.33	$0.17	33%	1.94	$17.33
$17.00	$16.50	Nov 20	$0.16	$0.34	$0.16	29%	2.13	$16.84
$19.50	$19.00	Nov 6	$0.30	$0.20	$0.30	57%	0.67	$19.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 0.90, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$22.50	Nov 6	$0.14	$0.14	$0.36	78%	0.39	$22.14
$19.50	$20.00	Nov 27	$0.29	$0.29	$0.21	44%	1.38	$19.79
$21.00	$21.50	Nov 6	$0.13	$0.13	$0.37	71%	0.35	$21.13
$19.50	$20.00	Nov 6	$0.19	$0.19	$0.31	54%	0.61	$19.69
$21.00	$21.50	Nov 13	$0.16	$0.16	$0.34	60%	0.47	$21.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$15.50	Dec 4	$0.71	$0.71	$0.79	68%	0.90	$16.29
$17.00	$16.00	Dec 18	$0.59	$0.59	$0.41	67%	1.44	$16.41
$18.00	$17.00	Dec 18	$0.58	$0.58	$0.42	62%	1.38	$17.42
$16.50	$16.00	Nov 20	$0.30	$0.30	$0.20	75%	1.50	$16.20
$18.00	$17.00	Nov 13	$0.49	$0.49	$0.51	63%	0.96	$17.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.62, cheapest $0.63)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Nov 6	Nov 13	$0.63	170.0%	146.0%
$20.00	Nov 6	Nov 13	$0.63	163.2%	141.3%
$19.50	Nov 6	Nov 13	$0.65	164.4%	142.7%
$18.00	Nov 6	Nov 13	$0.52	137.7%	121.6%
$19.00	Nov 6	Nov 13	$0.66	150.8%	135.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Nov 6	Nov 13	$0.68	163.2%	141.3%
$19.50	Nov 6	Nov 13	$0.56	164.4%	142.7%
$18.00	Nov 6	Nov 13	$0.54	137.7%	121.6%
$19.00	Nov 6	Nov 13	$0.62	150.8%	135.5%
$18.50	Nov 6	Nov 13	$0.66	142.7%	130.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 10.42% of stock, avg 20.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Nov 6	$1.23	$0.74	$1.97	$16.53	$20.47	10.42%
$18.00	Nov 6	$1.50	$0.51	$2.01	$15.99	$20.01	10.63%
$19.00	Nov 6	$1.01	$1.06	$2.07	$16.93	$21.07	10.95%
$17.50	Nov 6	$1.88	$0.33	$2.21	$15.29	$19.71	11.69%
$19.50	Nov 6	$0.89	$1.36	$2.25	$17.25	$21.75	11.90%
$20.00	Nov 6	$0.70	$1.70	$2.40	$17.60	$22.40	12.69%
$20.50	Nov 6	$0.59	$2.20	$2.79	$17.71	$23.29	14.75%
$18.00	Nov 13	$2.02	$1.05	$3.07	$14.93	$21.07	16.23%
$18.50	Nov 13	$1.87	$1.40	$3.27	$15.23	$21.77	17.29%
$19.00	Nov 13	$1.67	$1.68	$3.35	$15.65	$22.35	17.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 91 found (cheapest 2.80% of stock, avg 13.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$17.00	Nov 6	$0.36	$0.17	$0.53	$16.47	$22.03
$21.50	$17.50	Nov 6	$0.36	$0.33	$0.69	$16.81	$22.19
$21.00	$17.00	Nov 6	$0.49	$0.17	$0.66	$16.34	$21.66
$21.00	$17.50	Nov 6	$0.49	$0.33	$0.82	$16.68	$21.82
$20.50	$17.00	Nov 6	$0.59	$0.17	$0.76	$16.24	$21.26
$21.50	$18.00	Nov 6	$0.36	$0.51	$0.87	$17.13	$22.37
$20.50	$17.50	Nov 6	$0.59	$0.33	$0.92	$16.58	$21.42
$21.00	$18.00	Nov 6	$0.49	$0.51	$1.00	$17.00	$22.00
$20.50	$18.00	Nov 6	$0.59	$0.51	$1.10	$16.90	$21.60
$20.00	$17.00	Nov 6	$0.70	$0.17	$0.87	$16.13	$20.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.50, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	22/22	Nov 6	$0.30	$0.20	54%	1.50	$17.20	$22.30
18/18	22/22	Nov 6	$0.32	$0.18	45%	1.78	$17.68	$22.32
17/18	21/22	Nov 6	$0.29	$0.21	47%	1.38	$17.21	$21.29
18/18	21/22	Nov 6	$0.31	$0.19	39%	1.63	$17.69	$21.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$18.00	$19.00	Dec 18	$0.08	$0.92	10%	11.50
$19.50	$20.00	$20.50	Nov 20	$0.06	$0.44	7%	7.33
$19.50	$20.00	$20.50	Nov 6	$0.08	$0.42	12%	5.25
$18.50	$19.00	$19.50	Nov 13	$0.07	$0.43	9%	6.14
$16.50	$17.00	$17.50	Nov 13	$0.09	$0.41	12%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Nov 6	$0.05	$0.45	17%	9.00
$16.50	$17.00	$17.50	Nov 6	$0.08	$0.42	15%	5.25
$18.00	$18.50	$19.00	Nov 6	$0.09	$0.41	18%	4.56
$18.00	$18.50	$19.00	Nov 20	$0.07	$0.43	8%	6.14
$17.00	$18.00	$19.00	Dec 18	$0.15	$0.85	10%	5.67

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 $-1.46, 23 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$19.00	1:2	Dec 4	-$1.46	$1.54
$22.00	$22.50	1:2	Nov 6	-$0.10	$0.40
$21.00	$21.50	1:2	Nov 6	-$0.23	$0.27
$20.00	$22.00	1:2	Nov 27	-$1.14	$0.86
$20.50	$21.00	1:2	Nov 6	-$0.39	$0.11

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$15.50	1:2	Dec 4	-$0.12	$1.38
$18.00	$17.00	1:2	Nov 13	-$0.07	$0.93
$19.00	$17.50	1:2	Nov 27	-$0.38	$1.12
$17.00	$16.50	1:2	Nov 13	-$0.10	$0.40
$18.00	$17.50	1:2	Nov 6	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 12.16%, avg 7.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Dec 18	$2.30	0.47	16.3%	12.16%	28.50%	3	257
$21.00	Dec 18	$2.44	0.51	11.1%	12.90%	23.96%	69	608
$22.00	Dec 11	$1.91	0.46	16.3%	10.10%	26.44%	4	--
$20.00	Dec 18	$2.72	0.54	5.8%	14.38%	20.15%	441	3.3K
$19.00	Dec 18	$3.05	0.59	0.5%	16.13%	16.60%	20	1.1K
$22.00	Dec 4	$1.69	0.44	16.3%	8.94%	25.28%	10	441
$20.00	Dec 11	$2.39	0.54	5.8%	12.64%	18.40%	8	348
$21.00	Dec 4	$1.90	0.48	11.1%	10.05%	21.10%	7	945
$20.00	Dec 4	$2.25	0.53	5.8%	11.90%	17.66%	4	112
$22.00	Nov 27	$1.34	0.42	16.3%	7.09%	23.43%	2	232

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 23,051

Total Puts 7,570

Put/Call Ratio 0.33

Net Difference 15,481

Prior's Put/Call Breakdown

Total Calls 35,551

Total Puts 13,701

Put/Call Ratio 0.39

Net Difference 21,850

Prior 7-Day Put/Call Summary

Total Calls 341,100

Total Puts 141,552

Average Put/Call Ratio 0.49

Ratio Trend Falling

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