UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.71 -3.21%

(11/2 13:00) ◀

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

▶ (11/2 15:01)

◀ 11/2 14:00 ▶

Option Volume

Detail

ℹ

Current (11/02 2:00pm) 33,345

Calls: 23,592 (71%)

Puts: 9,753 (29%)

Prior (10/30) 98,462

Calls: 74,500 (76%)

Puts: 23,962 (24%)

Current vs Prior -66.13%

Calls: -68.33% (Calls)

Puts: -59.30% (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 -54.51%

Calls: -55.61%

Puts: -51.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 2:00pm) $5.13M

Calls: $3.11M (61%)

Puts: $2.01M (39%)

Prior (10/30) $21.77M

Calls: $18.44M (85%)

Puts: $3.33M (15%)

Current vs Prior -76.44%

Calls: -83.12%

Puts: -39.46%

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 -49.26%

Calls: -55.35%

Puts: -35.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 2:00pm) 0.41

Prior (10/30) 0.32

Current vs Prior +28.53%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -10.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 2:00pm) 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 13.36% | 18.92%23.57% | 34.42%

Prior 18.47% | 23.49%28.09% | 37.14%

Current vs Prior -27.65% | -19.44%-16.09% | -7.33%

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

Current vs 7-Day Avg +58.06% | +17.52%-6.72% | -0.25%

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

Current vs 7-Day Eod -27.65% | -19.44%-17.01% | -7.08%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.58% | 23.41%

Calls: 19.30% | 31.45%

Puts: 19.85% | 15.38%

Prior 13.72% | 17.88%

Calls: 13.66% | 19.37%

Puts: 13.79% | 16.38%

Current vs Prior +42.71% | +30.93%

Prior 7-Day Avg 22.60% | 18.05%

Calls: 27.36% | 17.13%

Puts: 17.84% | 18.97%

Current vs 7-Day Avg -13.37% | +29.70%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($3.11M). Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 66% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (23,592 calls vs 9,753 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
14:00	BULLISH	BULLISH	BULLISH
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 7 of results (avg 7.8%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Nov 6	2.75	2.86	$2.81	3.9%	1.3K	0.97	1.6K
$15.00	Nov 13	3.70	3.90	$3.80	5.3%	249	0.94	634
$15.00	Dec 4	4.20	4.50	$4.35	6.9%	--	0.81	258
$21.00	Nov 6	0.50	0.55	$0.53	9.4%	286	0.27	723
$19.00	Nov 20	1.82	2.01	$1.92	9.9%	262	0.52	1.2K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Nov 6	2.74	3.00	$2.87	9.1%	15	0.72	78
$18.00	Nov 20	1.53	1.69	$1.61	9.9%	203	0.41	617

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.66, cheapest $0.44)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Nov 6	0.50	0.55	$0.53	9.4%	286	0.27	723
$20.00	Nov 6	0.65	0.74	$0.70	12.9%	2.3K	0.36	6.2K
$19.00	Nov 6	0.86	1.02	$0.94	17.0%	2.9K	0.47	4.6K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Nov 6	0.41	0.48	$0.44	15.9%	626	0.29	15.8K
$18.00	Nov 6	0.65	0.73	$0.69	11.6%	1.4K	0.38	867

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Nov 6	3.25	3.90	$3.58	18.2%	61	1.00	169
$15.50	Nov 6	2.65	3.55	$3.10	29.0%	19	1.00	356
$16.00	Nov 6	2.75	2.86	$2.81	3.9%	1.3K	0.97	1.6K
$15.00	Nov 13	3.70	3.90	$3.80	5.3%	249	0.94	634
$15.50	Nov 13	2.85	3.50	$3.18	20.4%	10	0.91	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	0.78	123
$21.00	Nov 6	2.74	3.00	$2.87	9.1%	15	0.72	78
$20.50	Nov 6	2.26	2.74	$2.50	19.2%	64	0.69	152
$20.00	Nov 6	1.78	2.47	$2.13	32.4%	77	0.64	449
$22.00	Nov 20	4.40	5.10	$4.75	14.7%	--	0.63	65

Most actively traded options today. High liquidity = easy entry/exit. 117 active (total vol 25.1K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 6	0.86	1.02	$0.94	17.0%	2.9K	0.47	4.6K
$20.00	Nov 6	0.65	0.74	$0.70	12.9%	2.3K	0.36	6.2K
$18.00	Nov 6	1.28	1.46	$1.37	13.1%	2.0K	0.63	1.8K
$22.00	Nov 6	0.33	0.45	$0.39	30.8%	1.4K	0.21	1.8K
$16.00	Nov 6	2.75	2.86	$2.81	3.9%	1.3K	0.97	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 6	0.24	0.32	$0.28	28.6%	1.7K	0.21	1.6K
$18.00	Nov 6	0.65	0.73	$0.69	11.6%	1.4K	0.38	867
$16.00	Nov 6	0.04	0.08	$0.06	66.7%	1.1K	0.07	1.4K
$17.50	Nov 6	0.41	0.48	$0.44	15.9%	626	0.29	15.8K
$20.00	Nov 13	2.28	2.98	$2.63	26.6%	497	0.57	602

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 15.6%, max 36.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Nov 6	Dec 4	182.9%	134.1%	36.4%	36	301
$22.00	Nov 6	Dec 11	178.7%	145.1%	23.2%	1.5K	1.9K
$20.50	Nov 6	Nov 27	159.7%	130.7%	22.2%	793	549
$21.00	Nov 6	Dec 11	167.5%	139.1%	20.4%	317	751
$20.00	Nov 6	Dec 11	157.0%	134.5%	16.7%	2.6K	6.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Nov 6	Dec 4	178.7%	135.2%	32.2%	9	124
$21.00	Nov 6	Dec 4	167.5%	134.4%	24.6%	16	83
$20.00	Nov 6	Dec 4	157.0%	130.1%	20.7%	77	472
$19.50	Nov 6	Nov 27	148.7%	128.0%	16.2%	90	196
$18.50	Nov 6	Dec 4	139.0%	121.9%	14.0%	425	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 6.69, avg 1.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$22.00	Dec 11	$0.13	$0.87	$0.13	45%	6.69	$21.13
$18.00	$19.00	Dec 4	$0.27	$0.73	$0.27	58%	2.70	$18.27
$21.00	$22.00	Nov 20	$0.10	$0.90	$0.10	39%	9.00	$21.10
$20.00	$21.00	Dec 11	$0.21	$0.79	$0.21	48%	3.76	$20.21
$19.00	$20.00	Nov 27	$0.23	$0.77	$0.23	52%	3.35	$19.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$20.00	Dec 4	$0.16	$0.34	$0.16	53%	2.13	$20.34
$20.00	$19.50	Nov 13	$0.19	$0.31	$0.19	57%	1.63	$19.81
$20.00	$19.50	Nov 27	$0.17	$0.33	$0.17	52%	1.94	$19.83
$19.00	$18.50	Nov 27	$0.16	$0.34	$0.16	47%	2.12	$18.84
$21.00	$20.50	Nov 20	$0.25	$0.25	$0.25	60%	1.00	$20.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 1.78, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$22.00	Nov 6	$0.12	$0.12	$0.38	74%	0.32	$21.62
$20.50	$21.00	Nov 13	$0.17	$0.17	$0.33	60%	0.52	$20.67
$21.00	$21.50	Nov 27	$0.18	$0.18	$0.32	59%	0.56	$21.18
$20.00	$20.50	Nov 27	$0.20	$0.20	$0.30	54%	0.67	$20.20
$20.00	$20.50	Nov 6	$0.13	$0.13	$0.37	64%	0.35	$20.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$16.50	Dec 4	$0.64	$0.64	$0.36	63%	1.78	$16.86
$16.50	$16.00	Nov 27	$0.37	$0.37	$0.13	70%	2.85	$16.13
$15.50	$15.00	Dec 4	$0.29	$0.29	$0.21	76%	1.38	$15.21
$17.00	$16.50	Nov 20	$0.32	$0.32	$0.18	68%	1.78	$16.68
$17.50	$17.00	Nov 27	$0.33	$0.33	$0.17	62%	1.94	$17.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.57, cheapest $0.42)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Nov 6	Nov 13	$0.42	148.7%	125.7%
$20.00	Nov 6	Nov 13	$0.50	157.0%	137.5%
$18.50	Nov 6	Nov 13	$0.45	139.0%	121.2%
$19.00	Nov 6	Nov 13	$0.48	142.7%	126.0%
$18.00	Nov 6	Nov 13	$0.58	123.7%	114.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Nov 6	Nov 13	$0.60	148.7%	125.7%
$20.50	Nov 6	Nov 20	$1.13	159.7%	138.5%
$20.00	Nov 6	Nov 13	$0.50	157.0%	137.5%
$18.50	Nov 6	Nov 13	$0.50	139.0%	121.2%
$19.00	Nov 6	Nov 13	$0.59	142.7%	126.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 10.90% of stock, avg 20.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Nov 6	$1.60	$0.44	$2.04	$15.46	$19.54	10.90%
$18.00	Nov 6	$1.37	$0.69	$2.06	$15.94	$20.06	11.01%
$18.50	Nov 6	$1.14	$1.05	$2.19	$16.31	$20.69	11.70%
$17.00	Nov 6	$2.01	$0.28	$2.29	$14.71	$19.29	12.24%
$19.00	Nov 6	$0.94	$1.36	$2.30	$16.70	$21.30	12.29%
$19.50	Nov 6	$0.80	$1.84	$2.64	$16.86	$22.14	14.11%
$20.00	Nov 6	$0.70	$2.13	$2.83	$17.17	$22.83	15.13%
$17.00	Nov 13	$2.27	$0.73	$3.00	$14.00	$20.00	16.03%
$17.50	Nov 13	$2.04	$0.99	$3.03	$14.47	$20.53	16.19%
$20.50	Nov 6	$0.57	$2.50	$3.07	$17.43	$23.57	16.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 3.69% of stock, avg 16.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.00	$16.50	Nov 6	$0.53	$0.16	$0.69	$15.81	$21.69
$21.00	$17.00	Nov 6	$0.53	$0.28	$0.81	$16.19	$21.81
$20.50	$16.50	Nov 6	$0.57	$0.16	$0.73	$15.77	$21.23
$20.50	$17.00	Nov 6	$0.57	$0.28	$0.85	$16.15	$21.35
$21.00	$17.50	Nov 6	$0.53	$0.44	$0.97	$16.53	$21.97
$20.50	$17.50	Nov 6	$0.57	$0.44	$1.01	$16.49	$21.51
$20.00	$16.50	Nov 6	$0.70	$0.16	$0.86	$15.64	$20.86
$20.00	$17.00	Nov 6	$0.70	$0.28	$0.98	$16.02	$20.98
$20.00	$17.50	Nov 6	$0.70	$0.44	$1.14	$16.36	$21.14
$19.50	$16.50	Nov 6	$0.80	$0.16	$0.96	$15.54	$20.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 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	22/22	Nov 6	$0.22	$0.28	61%	0.79	$16.28	$21.72
16/17	22/22	Nov 6	$0.24	$0.26	54%	0.92	$16.76	$21.74
17/18	22/22	Nov 6	$0.28	$0.22	46%	1.27	$17.22	$21.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 15.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$20.00	$21.00	Dec 4	$0.06	$0.94	9%	15.67
$18.50	$19.00	$19.50	Nov 6	$0.06	$0.44	13%	7.33
$16.50	$17.00	$17.50	Nov 27	$0.06	$0.44	8%	7.33
$20.00	$21.00	$22.00	Dec 11	$0.08	$0.92	7%	11.50
$20.00	$20.50	$21.00	Nov 6	$0.09	$0.41	9%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Nov 13	$0.06	$0.44	11%	7.33
$17.00	$17.50	$18.00	Nov 6	$0.09	$0.41	17%	4.56
$19.50	$20.00	$20.50	Nov 6	$0.08	$0.42	10%	5.25
$15.50	$16.00	$16.50	Nov 6	$0.08	$0.42	10%	5.25
$17.50	$18.00	$18.50	Nov 6	$0.11	$0.39	17%	3.55

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 $-0.12, 19 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.50	$22.00	1:2	Nov 6	-$0.27	$0.23
$20.00	$20.50	1:2	Nov 6	-$0.44	$0.06
$20.50	$21.00	1:2	Nov 6	-$0.49	$0.01
$21.00	$21.50	1:2	Nov 6	-$0.49	$0.01

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Nov 6	-$0.12	$0.38
$15.50	$15.00	1:2	Nov 20	-$0.09	$0.41
$15.50	$15.00	1:2	Nov 13	-$0.07	$0.43
$18.00	$17.50	1:2	Nov 6	-$0.19	$0.31
$16.50	$16.00	1:2	Nov 13	-$0.19	$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 9.67%, avg 6.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Dec 11	$1.81	0.42	17.6%	9.67%	27.26%	103	15
$21.00	Dec 11	$1.94	0.45	12.2%	10.37%	22.61%	31	28
$20.00	Dec 11	$2.23	0.48	6.9%	11.92%	18.81%	312	30
$21.50	Dec 4	$1.57	0.41	14.9%	8.39%	23.30%	30	82
$22.00	Dec 4	$1.39	0.39	17.6%	7.43%	25.01%	35	421
$21.00	Dec 4	$1.65	0.44	12.2%	8.82%	21.06%	--	945
$19.00	Dec 11	$2.43	0.53	1.6%	12.99%	14.54%	39	46
$19.50	Dec 11	$2.18	0.51	4.2%	11.65%	15.87%	1	--
$20.00	Dec 4	$1.91	0.48	6.9%	10.21%	17.10%	4	111
$19.00	Dec 4	$2.21	0.53	1.6%	11.81%	13.36%	--	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 23,592

Total Puts 9,753

Put/Call Ratio 0.41

Net Difference 13,839

Prior's Put/Call Breakdown

Total Calls 74,500

Total Puts 23,962

Put/Call Ratio 0.32

Net Difference 50,538

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