UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.54 -4.11%

(11/2 12:00) ◀

Monday, November 2, 2026 (1:00pm)

▶ (11/2 14:00)

◀ 11/2 13:00 ▶

Option Volume

Detail

ℹ

Current (11/02 1:00pm) 30,448

Calls: 21,621 (71%)

Puts: 8,827 (29%)

Prior (10/30) 76,837

Calls: 57,331 (75%)

Puts: 19,506 (25%)

Current vs Prior -60.37%

Calls: -62.29% (Calls)

Puts: -54.75% (Puts)

Prior 7-Day Total 513,114

Calls: 372,045 (73%)

Puts: 141,069 (27%)

Prior 7-Day Average 73,302

Calls: 53,149 (73%)

Puts: 20,152 (27%)

Current vs Prior 7-Day Avg -58.46%

Calls: -59.32%

Puts: -56.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 1:00pm) $4.60M

Calls: $2.68M (58%)

Puts: $1.92M (42%)

Prior (10/30) $14.58M

Calls: $12.07M (83%)

Puts: $2.50M (17%)

Current vs Prior -68.45%

Calls: -77.82%

Puts: -23.25%

Prior 7-Day Total $70.75M

Calls: $48.81M (69%)

Puts: $21.94M (31%)

Prior 7-Day Average $10.11M

Calls: $6.97M (69%)

Puts: $3.13M (31%)

Current vs Prior 7-Day Avg -54.50%

Calls: -61.60%

Puts: -38.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 1:00pm) 0.41

Prior (10/30) 0.34

Current vs Prior +19.99%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -12.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 1:00pm) 366,387

Calls: 196,238 (54%)

Puts: 170,149 (46%)

Prior (10/30) 372,501

Calls: 217,303 (58%)

Puts: 155,198 (42%)

Current vs Prior -1.64%

Prior 7-Day Total 2,443,135

Calls: 1,435,405 (59%)

Puts: 1,007,730 (41%)

Prior 7-Day Average 349,019

Calls: 205,057 (59%)

Puts: 143,961 (41%)

Current vs Prior 7-Day Avg +4.98%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 12.73% | 19.42%23.46% | 34.84%

Prior 18.47% | 23.49%28.09% | 37.14%

Current vs Prior -31.08% | -17.33%-16.48% | -6.19%

Prior 7-Day Avg 8.45% | 16.10%25.27% | 34.51%

Current vs 7-Day Avg +50.57% | +20.60%-7.15% | +0.97%

Prior 7-Day Eod 18.47% | 23.49%28.40% | 37.04%

Current vs 7-Day Eod -31.08% | -17.33%-17.39% | -5.93%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.71% | 19.61%

Calls: 19.80% | 17.65%

Puts: 9.63% | 21.58%

Prior 13.72% | 17.88%

Calls: 13.66% | 19.37%

Puts: 13.79% | 16.38%

Current vs Prior +7.22% | +9.68%

Prior 7-Day Avg 22.60% | 18.05%

Calls: 27.36% | 17.13%

Puts: 17.84% | 18.97%

Current vs 7-Day Avg -34.92% | +8.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 60% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (21,621 calls vs 8,827 puts).

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 NEUTRAL

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	BEARISH	BULLISH	BULLISH
10:00	BEARISH	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 3 of results (avg 8.6%, best 8.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Nov 13	2.75	2.98	$2.87	8.0%	132	0.82	567

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Dec 11	4.10	4.45	$4.28	8.2%	4	0.48	--
$19.00	Nov 6	1.28	1.41	$1.35	9.6%	307	0.55	537

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.74, cheapest $0.74)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 6	0.68	0.79	$0.74	14.9%	1.3K	0.40	867

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.66, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Nov 6	3.05	3.95	$3.50	25.7%	31	1.00	169
$15.50	Nov 6	2.74	3.55	$3.15	25.7%	19	1.00	356
$16.00	Nov 6	2.36	2.77	$2.57	16.0%	1.3K	0.94	1.6K
$15.00	Nov 13	3.45	3.90	$3.68	12.2%	99	0.92	634
$15.50	Nov 13	2.78	3.65	$3.22	27.0%	10	0.90	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Nov 6	3.55	4.15	$3.85	15.6%	8	0.79	123
$21.00	Nov 6	2.71	3.15	$2.93	15.0%	10	0.73	78
$20.50	Nov 6	2.20	3.05	$2.63	32.3%	48	0.70	152
$20.00	Nov 6	1.95	2.47	$2.21	23.5%	77	0.65	449
$22.00	Nov 20	4.40	5.10	$4.75	14.7%	--	0.64	65

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 23.1K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 6	0.76	0.93	$0.85	20.0%	2.8K	0.45	4.6K
$20.00	Nov 6	0.58	0.72	$0.65	21.5%	2.3K	0.34	6.2K
$18.00	Nov 6	1.17	1.35	$1.26	14.3%	1.9K	0.60	1.8K
$22.00	Nov 6	0.33	0.45	$0.39	30.8%	1.3K	0.21	1.8K
$16.00	Nov 6	2.36	2.77	$2.57	16.0%	1.3K	0.94	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 6	0.25	0.37	$0.31	38.7%	1.3K	0.23	1.6K
$18.00	Nov 6	0.68	0.79	$0.74	14.9%	1.3K	0.40	867
$16.00	Nov 6	0.06	0.10	$0.08	50.0%	951	0.08	1.4K
$17.50	Nov 6	0.44	0.54	$0.49	20.4%	545	0.31	15.8K
$20.00	Nov 13	2.28	2.98	$2.63	26.6%	497	0.59	602

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 13.6%, max 35.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Nov 6	Dec 11	183.8%	141.6%	29.8%	1.4K	1.9K
$21.00	Nov 6	Dec 11	171.8%	135.5%	26.7%	193	751
$21.50	Nov 6	Dec 4	169.4%	134.7%	25.8%	36	301
$20.00	Nov 6	Dec 11	157.9%	136.7%	15.5%	2.6K	6.2K
$20.50	Nov 6	Nov 27	161.6%	140.8%	14.8%	784	549

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Nov 6	Dec 4	183.8%	136.0%	35.1%	9	124
$21.00	Nov 6	Dec 4	171.8%	132.3%	29.9%	11	83
$20.00	Nov 6	Dec 4	157.9%	128.8%	22.6%	77	472
$19.50	Nov 6	Nov 27	149.9%	126.1%	18.8%	90	196
$18.50	Nov 6	Dec 4	133.1%	122.1%	9.0%	383	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 2.12, avg 1.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$19.00	Dec 4	$0.48	$1.02	$0.48	62%	2.12	$17.98
$21.00	$22.00	Dec 11	$0.13	$0.87	$0.13	44%	6.69	$21.13
$19.00	$20.00	Nov 27	$0.22	$0.78	$0.22	52%	3.55	$19.22
$19.00	$20.00	Dec 4	$0.25	$0.75	$0.25	53%	3.00	$19.25
$21.00	$22.00	Nov 20	$0.14	$0.86	$0.14	40%	6.14	$21.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$20.00	Dec 4	$0.15	$0.35	$0.15	53%	2.33	$20.35
$20.00	$19.50	Nov 20	$0.17	$0.33	$0.17	56%	1.94	$19.83
$20.00	$19.50	Nov 13	$0.19	$0.31	$0.19	59%	1.63	$19.81
$20.00	$19.50	Nov 27	$0.17	$0.33	$0.17	52%	1.94	$19.83
$21.00	$20.50	Nov 20	$0.22	$0.28	$0.22	60%	1.27	$20.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 1.63, avg 0.78)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Nov 27	$0.26	$0.26	$0.24	56%	1.08	$20.76
$19.50	$20.00	Nov 20	$0.27	$0.27	$0.23	52%	1.17	$19.77
$19.00	$19.50	Nov 13	$0.23	$0.23	$0.27	51%	0.85	$19.23
$21.00	$21.50	Nov 6	$0.11	$0.11	$0.39	74%	0.28	$21.11
$20.00	$20.50	Nov 6	$0.11	$0.11	$0.39	66%	0.28	$20.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$16.50	Dec 4	$0.62	$0.62	$0.38	62%	1.63	$16.88
$16.50	$16.00	Nov 27	$0.37	$0.37	$0.13	70%	2.85	$16.13
$17.00	$16.50	Nov 20	$0.32	$0.32	$0.18	67%	1.78	$16.68
$15.50	$15.00	Nov 20	$0.23	$0.23	$0.27	81%	0.85	$15.27
$18.00	$17.50	Dec 4	$0.33	$0.33	$0.17	59%	1.94	$17.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.55, cheapest $1.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Nov 6	Nov 13	$0.48	157.9%	136.4%
$19.50	Nov 6	Nov 13	$0.47	149.9%	130.1%
$18.00	Nov 6	Nov 13	$0.45	120.8%	102.1%
$18.50	Nov 6	Nov 13	$0.69	133.1%	126.1%
$19.00	Nov 6	Nov 13	$0.60	139.4%	133.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Nov 6	Nov 20	$1.00	161.6%	140.0%
$20.00	Nov 6	Nov 13	$0.42	157.9%	136.4%
$19.50	Nov 6	Nov 13	$0.56	149.9%	130.1%
$18.00	Nov 6	Nov 13	$0.37	120.8%	102.1%
$18.50	Nov 6	Nov 13	$0.58	133.1%	126.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 10.79% of stock, avg 20.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Nov 6	$1.26	$0.74	$2.00	$16.00	$20.00	10.79%
$17.50	Nov 6	$1.56	$0.49	$2.05	$15.45	$19.55	11.06%
$17.00	Nov 6	$1.78	$0.31	$2.09	$14.91	$19.09	11.27%
$18.50	Nov 6	$1.01	$1.08	$2.09	$16.41	$20.59	11.27%
$19.00	Nov 6	$0.85	$1.35	$2.20	$16.80	$21.20	11.87%
$19.50	Nov 6	$0.75	$1.88	$2.63	$16.87	$22.13	14.19%
$18.00	Nov 13	$1.71	$1.11	$2.82	$15.18	$20.82	15.21%
$20.00	Nov 6	$0.65	$2.21	$2.86	$17.14	$22.86	15.43%
$17.00	Nov 13	$2.21	$0.78	$2.99	$14.01	$19.99	16.13%
$17.50	Nov 13	$2.03	$1.04	$3.07	$14.43	$20.57	16.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 3.72% of stock, avg 15.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.00	$16.50	Nov 6	$0.50	$0.19	$0.69	$15.81	$21.69
$21.00	$17.00	Nov 6	$0.50	$0.31	$0.81	$16.19	$21.81
$20.50	$16.50	Nov 6	$0.54	$0.19	$0.73	$15.77	$21.23
$20.50	$17.00	Nov 6	$0.54	$0.31	$0.85	$16.15	$21.35
$20.00	$16.50	Nov 6	$0.65	$0.19	$0.84	$15.66	$20.84
$21.00	$17.50	Nov 6	$0.50	$0.49	$0.99	$16.51	$21.99
$20.50	$17.50	Nov 6	$0.54	$0.49	$1.03	$16.47	$21.53
$20.00	$17.00	Nov 6	$0.65	$0.31	$0.96	$16.04	$20.96
$20.00	$17.50	Nov 6	$0.65	$0.49	$1.14	$16.36	$21.14
$19.50	$16.50	Nov 6	$0.75	$0.19	$0.94	$15.56	$20.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.79, avg credit $0.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	21/22	Nov 6	$0.22	$0.28	58%	0.79	$16.28	$21.22
17/18	21/22	Nov 6	$0.29	$0.21	42%	1.38	$17.21	$21.29
16/17	21/22	Nov 6	$0.23	$0.27	51%	0.85	$16.77	$21.23
16/16	20/20	Nov 6	$0.22	$0.28	50%	0.79	$16.28	$20.22
17/18	20/20	Nov 6	$0.29	$0.21	34%	1.38	$17.21	$20.29
16/17	20/20	Nov 6	$0.23	$0.27	43%	0.85	$16.77	$20.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 9.00, cheapest $0.05)

CALLS (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
$18.50	$19.00	$19.50	Nov 6	$0.06	$0.44	13%	7.33
$18.00	$18.50	$19.00	Nov 6	$0.09	$0.41	15%	4.56
$20.00	$20.50	$21.00	Nov 6	$0.07	$0.43	8%	6.14
$17.00	$17.50	$18.00	Nov 27	$0.07	$0.43	8%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Nov 6	$0.06	$0.44	16%	7.33
$17.00	$17.50	$18.00	Nov 6	$0.07	$0.43	17%	6.14
$15.50	$16.00	$16.50	Nov 6	$0.07	$0.43	12%	6.14
$15.50	$16.00	$16.50	Nov 20	$0.06	$0.44	8%	7.33
$17.50	$18.00	$18.50	Nov 6	$0.09	$0.41	17%	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. 20 found (best net $-0.05, 19 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$21.50	1:2	Nov 6	-$0.28	$0.22
$20.00	$20.50	1:2	Nov 6	-$0.43	$0.07
$21.50	$22.00	1:2	Nov 6	-$0.39	$0.11
$20.50	$21.00	1:2	Nov 6	-$0.46	$0.04

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.50	$15.00	1:2	Nov 20	-$0.05	$0.45
$17.00	$16.50	1:2	Nov 6	-$0.07	$0.43
$17.50	$17.00	1:2	Nov 6	-$0.13	$0.37
$15.50	$15.00	1:2	Nov 13	-$0.11	$0.39
$18.00	$17.50	1:2	Nov 6	-$0.24	$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 8.68%, avg 6.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Dec 11	$1.61	0.41	18.7%	8.68%	27.35%	103	15
$20.00	Dec 11	$2.23	0.49	7.9%	12.03%	19.90%	307	30
$21.00	Dec 11	$1.73	0.44	13.3%	9.33%	22.60%	31	28
$22.00	Dec 4	$1.39	0.40	18.7%	7.50%	26.16%	35	421
$21.50	Dec 4	$1.49	0.41	16.0%	8.04%	24.00%	30	82
$19.00	Dec 11	$2.43	0.53	2.5%	13.11%	15.59%	39	46
$21.00	Dec 4	$1.59	0.43	13.3%	8.58%	21.84%	--	945
$19.50	Dec 11	$2.07	0.51	5.2%	11.17%	16.34%	1	--
$20.00	Dec 4	$1.79	0.48	7.9%	9.65%	17.53%	4	111
$19.00	Dec 4	$2.19	0.53	2.5%	11.81%	14.29%	--	24

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 21,621

Total Puts 8,827

Put/Call Ratio 0.41

Net Difference 12,794

Prior's Put/Call Breakdown

Total Calls 57,331

Total Puts 19,506

Put/Call Ratio 0.34

Net Difference 37,825

Prior 7-Day Put/Call Summary

Total Calls 372,045

Total Puts 141,069

Average Put/Call Ratio 0.46

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