UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.00 -2.59%

(11/3 10:00) ◀

Tuesday, November 3, 2026 (11:00am)

▶ (11/3 12:00)

◀ 11/3 11:00 ▶

Option Volume

Detail

ℹ

Current (11/03 11:00am) 8,871

Calls: 6,187 (70%)

Puts: 2,684 (30%)

Prior (11/02) 20,686

Calls: 14,627 (71%)

Puts: 6,059 (29%)

Current vs Prior -57.12%

Calls: -57.70% (Calls)

Puts: -55.70% (Puts)

Prior 7-Day Total 461,354

Calls: 328,143 (71%)

Puts: 133,211 (29%)

Prior 7-Day Average 65,907

Calls: 46,877 (71%)

Puts: 19,030 (29%)

Current vs Prior 7-Day Avg -86.54%

Calls: -86.80%

Puts: -85.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/03 11:00am) $1.20M

Calls: $886.0K (74%)

Puts: $313.2K (26%)

Prior (11/02) $3.18M

Calls: $1.53M (48%)

Puts: $1.65M (52%)

Current vs Prior -62.27%

Calls: -42.05%

Puts: -81.01%

Prior 7-Day Total $66.54M

Calls: $44.93M (68%)

Puts: $21.60M (32%)

Prior 7-Day Average $9.51M

Calls: $6.42M (68%)

Puts: $3.09M (32%)

Current vs Prior 7-Day Avg -87.38%

Calls: -86.20%

Puts: -89.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/03 11:00am) 0.43

Prior (11/02) 0.41

Current vs Prior +4.73%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg -9.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/03 11:00am) 380,419

Calls: 205,926 (54%)

Puts: 174,493 (46%)

Prior (11/02) 366,387

Calls: 196,238 (54%)

Puts: 170,149 (46%)

Current vs Prior +3.83%

Prior 7-Day Total 2,469,183

Calls: 1,420,442 (58%)

Puts: 1,048,741 (42%)

Prior 7-Day Average 352,740

Calls: 202,920 (58%)

Puts: 149,820 (42%)

Current vs Prior 7-Day Avg +7.85%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 11.53% | 18.63%22.47% | 34.89%

Prior 13.44% | 19.64%25.23% | 33.85%

Current vs Prior -14.21% | -5.14%-10.93% | +3.10%

Prior 7-Day Avg 9.35% | 16.67%24.96% | 34.34%

Current vs 7-Day Avg +23.29% | +11.76%-9.97% | +1.62%

Prior 7-Day Eod 13.44% | 19.64%25.23% | 33.85%

Current vs 7-Day Eod -14.21% | -5.14%-10.93% | +3.10%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.76% | 14.35%

Calls: 8.18% | 19.55%

Puts: 7.34% | 9.14%

Prior 8.64% | 20.82%

Calls: 7.09% | 9.14%

Puts: 10.20% | 32.49%

Current vs Prior -10.19% | -31.08%

Prior 7-Day Avg 19.89% | 18.15%

Calls: 22.58% | 15.04%

Puts: 17.21% | 21.26%

Current vs 7-Day Avg -60.99% | -20.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($886.0K). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (6,187 calls vs 2,684 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
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 14 of results (avg 8.3%, best 7.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 13	1.33	1.43	$1.38	7.2%	173	0.46	1.3K
$20.00	Dec 18	2.82	3.05	$2.93	7.8%	402	0.54	3.3K
$20.00	Nov 6	0.73	0.79	$0.76	7.9%	906	0.40	7.4K
$16.00	Nov 6	2.95	3.20	$3.08	8.1%	282	0.93	2.3K
$19.00	Nov 6	1.05	1.14	$1.10	8.2%	285	0.53	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Nov 6	3.35	3.60	$3.48	7.2%	2	0.76	129
$19.00	Nov 6	1.05	1.13	$1.09	7.3%	329	0.47	544
$18.50	Nov 13	1.37	1.49	$1.43	8.4%	4	0.41	43
$20.00	Nov 13	2.30	2.52	$2.41	9.1%	1	0.54	105
$19.00	Nov 13	1.67	1.83	$1.75	9.1%	12	0.45	72

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.64, cheapest $0.57)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Nov 6	0.40	0.47	$0.44	15.9%	233	0.24	2.0K
$20.50	Nov 6	0.60	0.70	$0.65	15.4%	83	0.35	680
$21.00	Nov 6	0.54	0.62	$0.58	13.8%	92	0.31	781
$20.00	Nov 6	0.73	0.79	$0.76	7.9%	906	0.40	7.4K
$19.50	Nov 6	0.86	0.94	$0.90	8.9%	323	0.46	1.4K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 6	0.54	0.60	$0.57	10.5%	499	0.32	1.7K
$18.50	Nov 6	0.75	0.91	$0.83	19.3%	153	0.40	1.2K
$16.50	Nov 13	0.37	0.45	$0.41	19.5%	1	0.19	35

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.66, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Nov 6	3.30	4.60	$3.95	32.9%	--	0.98	347
$16.00	Nov 6	2.95	3.20	$3.08	8.1%	282	0.93	2.3K
$16.50	Nov 6	2.37	2.69	$2.53	12.6%	--	0.90	833
$15.50	Nov 13	3.15	4.15	$3.65	27.4%	--	0.90	69
$16.00	Nov 13	3.10	3.60	$3.35	14.9%	10	0.86	652

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Nov 6	3.00	4.20	$3.60	33.3%	--	0.79	20
$22.00	Nov 6	3.35	3.60	$3.48	7.2%	2	0.76	129
$21.00	Nov 6	2.33	2.65	$2.49	12.9%	6	0.69	89
$20.50	Nov 6	2.00	2.38	$2.19	17.4%	--	0.65	119
$22.00	Nov 20	4.05	4.55	$4.30	11.6%	1	0.61	65

Most actively traded options today. High liquidity = easy entry/exit. 79 active (total vol 5.4K, top 906)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 6	0.73	0.79	$0.76	7.9%	906	0.40	7.4K
$20.00	Dec 18	2.82	3.05	$2.93	7.8%	402	0.54	3.3K
$19.50	Nov 6	0.86	0.94	$0.90	8.9%	323	0.46	1.4K
$19.00	Nov 6	1.05	1.14	$1.10	8.2%	285	0.53	4.7K
$16.00	Nov 6	2.95	3.20	$3.08	8.1%	282	0.93	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 6	0.54	0.60	$0.57	10.5%	499	0.32	1.7K
$19.00	Nov 6	1.05	1.13	$1.09	7.3%	329	0.47	544
$16.50	Nov 6	0.07	0.14	$0.11	63.6%	229	0.10	345
$19.50	Nov 6	1.36	1.52	$1.44	11.1%	192	0.54	178
$17.00	Nov 6	0.20	0.25	$0.23	21.7%	170	0.17	3.2K

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 27.8%, max 41.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Nov 6	Dec 18	193.2%	136.1%	41.9%	234	2.3K
$21.00	Nov 6	Dec 18	181.3%	131.4%	38.0%	137	1.4K
$21.50	Nov 6	Dec 4	196.4%	142.9%	37.5%	7	334
$22.50	Nov 6	Dec 11	199.8%	148.3%	34.8%	67	562
$18.50	Nov 6	Nov 27	154.3%	116.2%	32.7%	117	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Nov 6	Dec 18	193.2%	136.1%	41.9%	2	154
$21.00	Nov 6	Dec 18	181.3%	131.4%	38.0%	6	155
$20.00	Nov 6	Dec 18	164.4%	125.1%	31.5%	89	2.0K
$18.50	Nov 6	Dec 4	154.3%	119.5%	29.1%	153	1.2K
$19.00	Nov 6	Dec 18	154.9%	123.4%	25.5%	331	620

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 1.47, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$19.00	Dec 4	$0.81	$1.19	$0.81	70%	1.47	$17.81
$18.00	$19.00	Dec 18	$0.25	$0.75	$0.25	64%	3.00	$18.25
$20.00	$21.00	Dec 18	$0.17	$0.83	$0.17	54%	4.88	$20.17
$20.00	$21.00	Dec 11	$0.22	$0.78	$0.22	55%	3.55	$20.22
$21.00	$22.00	Dec 18	$0.19	$0.81	$0.19	51%	4.26	$21.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$22.00	Nov 6	$0.12	$0.38	$0.12	79%	3.17	$22.38
$21.00	$20.50	Nov 6	$0.30	$0.20	$0.30	69%	0.67	$20.70
$21.00	$20.00	Nov 13	$0.54	$0.46	$0.54	60%	0.85	$20.46
$20.00	$19.50	Nov 6	$0.28	$0.22	$0.28	60%	0.79	$19.72
$17.50	$17.00	Nov 13	$0.14	$0.36	$0.14	30%	2.57	$17.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 2.23, avg 0.89)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Nov 13	$0.34	$0.34	$0.16	55%	2.13	$20.84
$20.50	$21.00	Nov 20	$0.33	$0.33	$0.17	53%	1.94	$20.83
$19.50	$20.00	Nov 13	$0.33	$0.33	$0.17	49%	1.94	$19.83
$21.50	$22.00	Dec 4	$0.30	$0.30	$0.20	53%	1.50	$21.80
$21.50	$22.00	Nov 27	$0.27	$0.27	$0.23	54%	1.17	$21.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Dec 18	$0.69	$0.69	$0.31	63%	2.23	$17.31
$17.00	$16.00	Dec 18	$0.58	$0.58	$0.42	68%	1.38	$16.42
$17.50	$16.50	Dec 4	$0.49	$0.49	$0.51	66%	0.96	$17.01
$17.00	$16.50	Nov 27	$0.31	$0.31	$0.19	71%	1.63	$16.69
$16.50	$16.00	Nov 20	$0.28	$0.28	$0.22	75%	1.27	$16.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.71, cheapest $1.21)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Nov 6	Nov 13	$0.64	181.3%	155.1%
$20.00	Nov 6	Nov 13	$0.62	164.4%	141.0%
$18.50	Nov 6	Nov 13	$0.82	154.3%	134.0%
$19.00	Nov 6	Nov 13	$0.69	154.9%	138.8%
$18.00	Nov 6	Nov 13	$0.55	145.7%	133.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Nov 6	Nov 27	$1.21	171.3%	135.2%
$21.00	Nov 6	Nov 13	$0.46	181.3%	155.1%
$20.00	Nov 6	Nov 13	$0.69	164.4%	141.0%
$18.50	Nov 6	Nov 13	$0.60	154.3%	134.0%
$19.00	Nov 6	Nov 13	$0.66	154.9%	138.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 11.21% of stock, avg 21.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Nov 6	$1.56	$0.57	$2.13	$15.87	$20.13	11.21%
$18.50	Nov 6	$1.31	$0.83	$2.14	$16.36	$20.64	11.26%
$19.00	Nov 6	$1.10	$1.09	$2.19	$16.81	$21.19	11.53%
$17.50	Nov 6	$1.88	$0.38	$2.26	$15.24	$19.76	11.89%
$19.50	Nov 6	$0.90	$1.44	$2.34	$17.16	$21.84	12.32%
$20.00	Nov 6	$0.76	$1.72	$2.48	$17.52	$22.48	13.05%
$20.50	Nov 6	$0.65	$2.19	$2.84	$17.66	$23.34	14.95%
$17.50	Nov 13	$2.33	$0.75	$3.08	$14.42	$20.58	16.21%
$18.00	Nov 13	$2.11	$1.19	$3.30	$14.70	$21.30	17.37%
$19.00	Nov 13	$1.79	$1.75	$3.54	$15.46	$22.54	18.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 4.16% of stock, avg 17.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$17.00	Nov 6	$0.56	$0.23	$0.79	$16.21	$22.29
$21.00	$17.00	Nov 6	$0.58	$0.23	$0.81	$16.19	$21.81
$21.50	$17.50	Nov 6	$0.56	$0.38	$0.94	$16.56	$22.44
$21.00	$17.50	Nov 6	$0.58	$0.38	$0.96	$16.54	$21.96
$20.50	$17.00	Nov 6	$0.65	$0.23	$0.88	$16.12	$21.38
$20.50	$17.50	Nov 6	$0.65	$0.38	$1.03	$16.47	$21.53
$21.00	$18.00	Nov 6	$0.58	$0.57	$1.15	$16.85	$22.15
$21.50	$18.00	Nov 6	$0.56	$0.57	$1.13	$16.87	$22.63
$20.50	$18.00	Nov 6	$0.65	$0.57	$1.22	$16.78	$21.72
$20.00	$17.00	Nov 6	$0.76	$0.23	$0.99	$16.01	$20.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.92, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/17	22/22	Nov 6	$0.24	$0.26	55%	0.92	$16.76	$21.74
18/18	22/22	Nov 6	$0.31	$0.19	40%	1.63	$17.69	$21.81
17/18	22/22	Nov 6	$0.27	$0.23	47%	1.17	$17.23	$21.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Nov 6	$0.06	$0.44	13%	7.33
$17.50	$18.00	$18.50	Nov 6	$0.07	$0.43	15%	6.14
$20.50	$21.00	$21.50	Nov 6	$0.05	$0.45	6%	9.00
$19.00	$19.50	$20.00	Nov 20	$0.06	$0.44	6%	7.33
$16.50	$17.00	$17.50	Nov 6	$0.09	$0.41	15%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Nov 6	$0.07	$0.43	15%	6.14
$16.00	$16.50	$17.00	Nov 13	$0.06	$0.44	11%	7.33
$19.00	$19.50	$20.00	Nov 13	$0.06	$0.44	9%	7.33
$17.50	$18.00	$18.50	Nov 20	$0.07	$0.43	8%	6.14
$18.50	$19.00	$19.50	Nov 6	$0.09	$0.41	14%	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. 17 found (best net $-0.12, 17 credits)

CALLS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.50	$22.00	1:2	Nov 6	-$0.32	$0.18
$22.00	$22.50	1:2	Nov 6	-$0.34	$0.16

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$18.00	1:2	Dec 11	-$0.12	$2.88
$17.50	$17.00	1:2	Nov 6	-$0.08	$0.42
$16.50	$16.00	1:2	Nov 6	-$0.05	$0.45
$16.00	$15.50	1:2	Nov 13	-$0.09	$0.41
$18.00	$17.50	1:2	Nov 6	-$0.19	$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 12.42%, avg 8.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Dec 18	$2.36	0.48	15.8%	12.42%	28.21%	1	257
$21.00	Dec 18	$2.59	0.51	10.5%	13.63%	24.16%	45	608
$22.50	Dec 11	$1.90	0.47	18.4%	10.00%	28.42%	--	100
$22.00	Dec 11	$2.00	0.47	15.8%	10.53%	26.32%	--	122
$20.00	Dec 18	$2.82	0.54	5.3%	14.84%	20.11%	402	3.3K
$21.00	Dec 11	$2.32	0.51	10.5%	12.21%	22.74%	--	58
$22.50	Dec 4	$1.77	0.43	18.4%	9.32%	27.74%	--	161
$19.00	Dec 18	$3.20	0.59	0.0%	16.84%	16.84%	1	1.1K
$20.00	Dec 11	$2.58	0.55	5.3%	13.58%	18.84%	3	348
$22.00	Dec 4	$1.76	0.44	15.8%	9.26%	25.05%	2	441

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 6,187

Total Puts 2,684

Put/Call Ratio 0.43

Net Difference 3,503

Prior's Put/Call Breakdown

Total Calls 14,627

Total Puts 6,059

Put/Call Ratio 0.41

Net Difference 8,568

Prior 7-Day Put/Call Summary

Total Calls 328,143

Total Puts 133,211

Average Put/Call Ratio 0.48

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