UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.50 +0.88%

$19.42 (-0.41%)🌙

as of 11/02 04:01 PM

(11/2 15:01) ◀

Monday, November 2, 2026 (4:00pm)

▶ (11/2 18:08)

◀ 11/2 16:01 ▶

Option Volume

Detail

ℹ

Current (11/02 4:00pm) 48,957

Calls: 35,449 (72%)

Puts: 13,508 (28%)

Prior (10/30) 193,089

Calls: 136,459 (71%)

Puts: 56,630 (29%)

Current vs Prior -74.65%

Calls: -74.02% (Calls)

Puts: -76.15% (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 -33.21%

Calls: -33.30%

Puts: -32.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 4:00pm) $8.23M

Calls: $5.90M (72%)

Puts: $2.33M (28%)

Prior (10/30) $30.08M

Calls: $23.02M (77%)

Puts: $7.06M (23%)

Current vs Prior -72.65%

Calls: -74.38%

Puts: -67.00%

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 -18.59%

Calls: -15.41%

Puts: -25.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 4:00pm) 0.38

Prior (10/30) 0.41

Current vs Prior -8.18%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -17.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 4:00pm) 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 13.44% | 19.64%25.23% | 33.85%

Prior 18.47% | 23.49%28.09% | 37.14%

Current vs Prior -27.25% | -16.37%-10.18% | -8.88%

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

Current vs 7-Day Avg +58.93% | +21.99%-0.15% | -1.92%

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

Current vs 7-Day Eod -27.25% | -16.37%-11.16% | -8.62%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.64% | 20.82%

Calls: 7.09% | 9.14%

Puts: 10.20% | 32.49%

Prior 13.72% | 17.88%

Calls: 13.66% | 19.37%

Puts: 13.79% | 16.38%

Current vs Prior -37.03% | +16.44%

Prior 7-Day Avg 22.60% | 18.05%

Calls: 27.36% | 17.13%

Puts: 17.84% | 18.97%

Current vs 7-Day Avg -61.77% | +15.35%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($5.90M). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 75% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (35,449 calls vs 13,508 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
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	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 5 of results (avg 8.4%, best 6.2%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 20	2.33	2.53	$2.43	8.2%	288	0.55	1.2K
$19.00	Nov 6	1.38	1.50	$1.44	8.3%	7.5K	0.60	4.6K
$19.50	Nov 13	1.77	1.94	$1.86	9.1%	23	0.54	160
$18.50	Nov 6	1.63	1.80	$1.72	9.9%	759	0.68	550

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Nov 6	3.10	3.30	$3.20	6.2%	12	0.72	123

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.69, cheapest $0.34)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Nov 6	0.80	0.89	$0.85	10.6%	443	0.38	723

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Nov 6	0.31	0.36	$0.34	14.7%	827	0.20	15.8K
$16.50	Nov 20	0.61	0.73	$0.67	17.9%	8	0.23	13
$17.00	Nov 20	0.80	0.97	$0.89	19.1%	36	0.28	332

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.65, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Nov 6	3.35	4.00	$3.68	17.7%	2.0K	0.95	1.6K
$16.50	Nov 6	2.53	3.35	$2.94	27.9%	64	0.92	829
$16.00	Nov 20	3.25	4.10	$3.68	23.1%	253	0.87	1.3K
$16.00	Nov 13	3.30	3.90	$3.60	16.7%	220	0.86	567
$17.00	Nov 6	2.43	2.82	$2.63	14.8%	427	0.86	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Nov 6	3.80	4.75	$4.28	22.2%	59	0.77	46
$22.50	Nov 6	3.40	4.35	$3.88	24.5%	2	0.75	19
$22.00	Nov 6	3.10	3.30	$3.20	6.2%	12	0.72	123
$21.00	Nov 6	2.25	2.74	$2.50	19.6%	61	0.63	78
$23.00	Nov 20	4.35	6.30	$5.32	36.7%	5	0.62	8

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 36.8K, top 7.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 6	1.38	1.50	$1.44	8.3%	7.5K	0.60	4.6K
$20.00	Nov 6	1.02	1.14	$1.08	11.1%	2.8K	0.48	6.2K
$18.00	Nov 6	1.82	2.11	$1.97	14.7%	2.4K	0.73	1.8K
$16.00	Nov 6	3.35	4.00	$3.68	17.7%	2.0K	0.95	1.6K
$22.00	Nov 6	0.48	0.70	$0.59	37.3%	1.9K	0.29	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 6	0.18	0.25	$0.22	31.8%	2.3K	0.14	1.6K
$18.00	Nov 6	0.47	0.59	$0.53	22.6%	1.9K	0.27	867
$16.00	Nov 6	0.05	0.07	$0.06	33.3%	1.3K	0.05	1.4K
$17.50	Nov 6	0.31	0.36	$0.34	14.7%	827	0.20	15.8K
$19.00	Nov 6	0.95	1.12	$1.04	16.3%	737	0.41	537

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 21.4%, max 35.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Nov 6	Dec 4	175.1%	129.3%	35.5%	48	301
$23.00	Nov 6	Dec 11	190.5%	140.8%	35.3%	480	4.9K
$21.00	Nov 6	Dec 11	173.1%	134.9%	28.3%	474	751
$18.00	Nov 6	Dec 4	144.9%	117.5%	23.3%	2.4K	1.8K
$19.00	Nov 6	Dec 11	159.4%	130.6%	22.1%	7.5K	4.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Nov 6	Dec 4	190.5%	143.5%	32.7%	64	48
$21.00	Nov 6	Dec 4	173.1%	134.2%	28.9%	62	83
$22.00	Nov 6	Dec 4	175.0%	136.0%	28.7%	13	124
$18.00	Nov 6	Dec 11	144.9%	115.2%	25.8%	1.9K	867
$19.00	Nov 6	Dec 11	159.4%	130.6%	22.1%	738	537

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 2.23, avg 1.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$20.00	Dec 4	$0.31	$0.69	$0.31	58%	2.23	$19.31
$18.00	$19.00	Dec 4	$0.37	$0.63	$0.37	64%	1.70	$18.37
$17.50	$18.00	Nov 6	$0.16	$0.34	$0.16	80%	2.13	$17.66
$20.00	$21.00	Dec 4	$0.29	$0.71	$0.29	53%	2.45	$20.29
$16.00	$17.00	Dec 4	$0.53	$0.47	$0.53	76%	0.89	$16.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$20.50	Nov 20	$0.21	$0.29	$0.21	54%	1.38	$20.79
$18.50	$18.00	Nov 6	$0.13	$0.37	$0.13	33%	2.85	$18.37
$18.00	$17.50	Dec 4	$0.18	$0.32	$0.18	36%	1.78	$17.82
$19.00	$18.50	Nov 27	$0.22	$0.28	$0.22	43%	1.27	$18.78
$21.00	$20.50	Nov 6	$0.33	$0.17	$0.33	63%	0.52	$20.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 1.42, avg 0.90)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Dec 4	$0.28	$0.28	$0.22	52%	1.27	$21.28
$20.00	$20.50	Nov 13	$0.25	$0.25	$0.25	50%	1.00	$20.25
$21.00	$21.50	Nov 27	$0.23	$0.23	$0.27	54%	0.85	$21.23
$22.50	$23.00	Nov 13	$0.15	$0.15	$0.35	65%	0.43	$22.65
$21.50	$22.00	Nov 6	$0.13	$0.13	$0.37	66%	0.35	$21.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$16.50	Dec 11	$0.88	$0.88	$0.62	64%	1.42	$17.12
$17.50	$16.50	Dec 4	$0.68	$0.68	$0.32	67%	2.13	$16.82
$19.00	$18.00	Dec 11	$0.61	$0.61	$0.39	59%	1.56	$18.39
$17.50	$17.00	Nov 20	$0.36	$0.36	$0.14	67%	2.57	$17.14
$17.00	$16.50	Nov 27	$0.33	$0.33	$0.17	70%	1.94	$16.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.56, cheapest $0.47)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Nov 6	Nov 13	$0.47	173.1%	146.0%
$20.50	Nov 6	Nov 13	$0.46	163.4%	138.7%
$19.00	Nov 6	Nov 13	$0.57	159.4%	138.5%
$21.50	Nov 6	Nov 13	$0.57	175.1%	155.3%
$19.50	Nov 6	Nov 13	$0.53	160.0%	143.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Nov 6	Nov 13	$0.79	173.1%	146.0%
$20.50	Nov 6	Nov 13	$0.53	163.4%	138.7%
$19.00	Nov 6	Nov 13	$0.62	159.4%	138.5%
$19.50	Nov 6	Nov 13	$0.68	160.0%	143.2%
$20.00	Nov 6	Nov 13	$0.44	157.7%	143.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 12.21% of stock, avg 22.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Nov 6	$1.72	$0.66	$2.38	$16.12	$20.88	12.21%
$19.00	Nov 6	$1.44	$1.04	$2.48	$16.52	$21.48	12.72%
$18.00	Nov 6	$1.97	$0.53	$2.50	$15.50	$20.50	12.82%
$19.50	Nov 6	$1.33	$1.29	$2.62	$16.88	$22.12	13.44%
$20.00	Nov 6	$1.08	$1.84	$2.92	$17.08	$22.92	14.97%
$20.50	Nov 6	$0.94	$2.17	$3.11	$17.39	$23.61	15.95%
$21.00	Nov 6	$0.85	$2.50	$3.35	$17.65	$24.35	17.18%
$18.50	Nov 13	$2.11	$1.35	$3.46	$15.04	$21.96	17.74%
$18.00	Nov 13	$2.46	$1.05	$3.51	$14.49	$21.51	18.00%
$19.00	Nov 13	$2.01	$1.66	$3.67	$15.33	$22.67	18.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 4.77% of stock, avg 18.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.00	$17.50	Nov 6	$0.59	$0.34	$0.93	$16.57	$22.93
$22.00	$18.00	Nov 6	$0.59	$0.53	$1.12	$16.88	$23.12
$21.50	$17.50	Nov 6	$0.72	$0.34	$1.06	$16.44	$22.56
$22.00	$18.50	Nov 6	$0.59	$0.66	$1.25	$17.25	$23.25
$21.50	$18.00	Nov 6	$0.72	$0.53	$1.25	$16.75	$22.75
$21.50	$18.50	Nov 6	$0.72	$0.66	$1.38	$17.12	$22.88
$21.00	$17.50	Nov 6	$0.85	$0.34	$1.19	$16.31	$22.19
$21.00	$18.00	Nov 6	$0.85	$0.53	$1.38	$16.62	$22.38
$21.00	$18.50	Nov 6	$0.85	$0.66	$1.51	$16.99	$22.51
$20.50	$17.50	Nov 6	$0.94	$0.34	$1.28	$16.22	$21.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 4.00, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/18	22/23	Nov 13	$0.40	$0.10	32%	4.00	$17.60	$22.90
16/16	22/23	Nov 13	$0.32	$0.18	46%	1.78	$16.18	$22.82
16/17	22/23	Nov 13	$0.32	$0.18	42%	1.78	$16.68	$22.82
18/18	22/22	Nov 6	$0.32	$0.18	39%	1.78	$17.68	$21.82
17/18	22/23	Nov 13	$0.33	$0.17	37%	1.94	$17.17	$22.83
16/17	22/22	Nov 6	$0.24	$0.26	52%	0.92	$16.76	$21.74
17/18	22/22	Nov 6	$0.25	$0.25	46%	1.00	$17.25	$21.75
18/18	22/22	Nov 6	$0.26	$0.24	34%	1.08	$18.24	$21.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$19.00	$20.00	Dec 4	$0.06	$0.94	11%	15.67
$20.00	$20.50	$21.00	Nov 6	$0.05	$0.45	10%	9.00
$17.00	$17.50	$18.00	Nov 20	$0.09	$0.41	11%	4.56
$22.00	$22.50	$23.00	Nov 27	$0.08	$0.42	4%	5.25
$21.50	$22.00	$22.50	Nov 6	$0.09	$0.41	7%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Nov 13	$0.05	$0.45	10%	9.00
$16.00	$16.50	$17.00	Nov 20	$0.05	$0.45	9%	9.00
$17.00	$17.50	$18.00	Nov 6	$0.07	$0.43	13%	6.14
$16.00	$16.50	$17.00	Nov 6	$0.06	$0.44	9%	7.33
$17.00	$17.50	$18.00	Nov 13	$0.07	$0.43	9%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.10, 13 credits)

CALLS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.50	$22.00	1:2	Nov 6	-$0.46	$0.04
$22.50	$23.00	1:2	Nov 6	-$0.43	$0.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Nov 6	-$0.10	$0.40
$16.50	$16.00	1:2	Nov 13	-$0.11	$0.39
$18.00	$17.50	1:2	Nov 6	-$0.15	$0.35
$18.00	$16.50	1:2	Dec 11	-$0.56	$0.94
$19.00	$18.50	1:2	Nov 6	-$0.28	$0.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 11.28%, avg 7.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Dec 11	$2.20	0.46	12.8%	11.28%	24.10%	107	15
$23.00	Dec 11	$1.73	0.42	17.9%	8.87%	26.82%	100	--
$22.50	Dec 4	$1.73	0.43	15.4%	8.87%	24.26%	22	141
$23.00	Dec 4	$1.56	0.41	17.9%	8.00%	25.95%	23	593
$21.00	Dec 11	$2.19	0.49	7.7%	11.23%	18.92%	31	28
$22.00	Dec 4	$1.79	0.44	12.8%	9.18%	22.00%	36	421
$20.00	Dec 11	$2.59	0.53	2.6%	13.28%	15.85%	318	30
$22.50	Dec 11	$1.46	0.46	15.4%	7.49%	22.87%	100	--
$21.00	Dec 4	$2.05	0.48	7.7%	10.51%	18.21%	--	945
$22.00	Nov 27	$1.67	0.42	12.8%	8.56%	21.38%	42	227

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 35,449

Total Puts 13,508

Put/Call Ratio 0.38

Net Difference 21,941

Prior's Put/Call Breakdown

Total Calls 136,459

Total Puts 56,630

Put/Call Ratio 0.41

Net Difference 79,829

Prior 7-Day Put/Call Summary

Total Calls 372,045

Total Puts 141,069

Average Put/Call Ratio 0.46

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