UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.02 -2.46%

(11/3 12:00) ◀

Tuesday, November 3, 2026 (1:00pm)

▶ (11/3 14:00)

◀ 11/3 13:01 ▶

Option Volume

Detail

ℹ

Current (11/03 1:00pm) 12,767

Calls: 8,284 (65%)

Puts: 4,483 (35%)

Prior (11/02) 30,448

Calls: 21,621 (71%)

Puts: 8,827 (29%)

Current vs Prior -58.07%

Calls: -61.69% (Calls)

Puts: -49.21% (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 -80.63%

Calls: -82.33%

Puts: -76.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/03 1:00pm) $1.81M

Calls: $1.15M (64%)

Puts: $657.9K (36%)

Prior (11/02) $4.60M

Calls: $2.68M (58%)

Puts: $1.92M (42%)

Current vs Prior -60.67%

Calls: -57.03%

Puts: -65.75%

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 -80.97%

Calls: -82.07%

Puts: -78.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/03 1:00pm) 0.54

Prior (11/02) 0.41

Current vs Prior +32.55%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg +12.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/03 1:00pm) 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 12.83% | 19.61%24.13% | 34.33%

Prior 13.44% | 19.64%25.23% | 33.85%

Current vs Prior -4.52% | -0.15%-4.35% | +1.44%

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

Current vs 7-Day Avg +37.22% | +17.63%-3.33% | -0.02%

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

Current vs 7-Day Eod -4.52% | -0.15%-4.35% | +1.44%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.18% | 15.38%

Calls: 11.21% | 17.05%

Puts: 13.14% | 13.71%

Prior 8.64% | 20.82%

Calls: 7.09% | 9.14%

Puts: 10.20% | 32.49%

Current vs Prior +40.97% | -26.13%

Prior 7-Day Avg 19.89% | 18.15%

Calls: 22.58% | 15.04%

Puts: 17.21% | 21.26%

Current vs 7-Day Avg -38.77% | -15.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($1.15M). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 58% vs prior. Bullish P/C ratio of 0.54.

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 NEUTRAL

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	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 12 of results (avg 7.8%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Dec 18	2.64	2.83	$2.74	6.9%	69	0.51	608
$19.00	Dec 18	3.20	3.45	$3.33	7.5%	1	0.59	1.1K
$20.00	Dec 18	2.85	3.10	$2.98	8.4%	417	0.55	3.3K
$20.00	Nov 13	1.35	1.47	$1.41	8.5%	231	0.47	1.3K
$18.50	Nov 6	1.24	1.36	$1.30	9.2%	135	0.61	854

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Dec 18	3.85	4.05	$3.95	5.1%	60	0.45	1.6K
$22.00	Dec 18	5.25	5.60	$5.43	6.4%	--	0.52	25
$22.00	Nov 20	4.20	4.50	$4.35	6.9%	1	0.61	65
$22.00	Dec 4	4.70	5.05	$4.88	7.2%	1	0.56	1
$17.00	Dec 18	1.86	2.03	$1.94	8.8%	272	0.31	798

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.72, cheapest $0.52)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 6	0.70	0.81	$0.76	14.5%	1.2K	0.40	7.4K
$19.50	Nov 6	0.84	0.95	$0.90	12.2%	402	0.46	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 6	0.49	0.55	$0.52	11.5%	591	0.31	1.7K
$18.50	Nov 6	0.68	0.83	$0.76	19.7%	209	0.39	1.2K
$17.00	Nov 13	0.53	0.64	$0.59	18.6%	15	0.24	247
$16.00	Nov 20	0.49	0.59	$0.54	18.5%	9	0.20	477
$17.00	Nov 20	0.89	1.04	$0.97	15.5%	4	0.28	348

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.67, 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	2.90	3.50	$3.20	18.8%	288	0.96	2.3K
$15.50	Nov 13	3.35	4.00	$3.68	17.7%	--	0.92	69
$16.50	Nov 6	2.42	2.98	$2.70	20.7%	3	0.92	833
$16.00	Nov 13	3.00	3.50	$3.25	15.4%	31	0.87	652

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Nov 6	3.60	4.05	$3.83	11.7%	--	0.79	20
$22.00	Nov 6	3.15	3.50	$3.33	10.5%	2	0.77	129
$21.00	Nov 6	2.31	2.75	$2.53	17.4%	12	0.69	89
$20.50	Nov 6	1.89	2.23	$2.06	16.5%	--	0.65	119
$21.00	Nov 13	2.74	3.45	$3.10	22.9%	--	0.61	13

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 7.6K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 6	0.70	0.81	$0.76	14.5%	1.2K	0.40	7.4K
$19.00	Nov 6	1.01	1.13	$1.07	11.2%	443	0.54	4.7K
$20.00	Dec 18	2.85	3.10	$2.98	8.4%	417	0.55	3.3K
$19.50	Nov 6	0.84	0.95	$0.90	12.2%	402	0.46	1.4K
$16.00	Nov 6	2.90	3.50	$3.20	18.8%	288	0.96	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 6	0.49	0.55	$0.52	11.5%	591	0.31	1.7K
$19.00	Nov 6	0.91	1.13	$1.02	21.6%	375	0.47	544
$17.00	Nov 6	0.17	0.21	$0.19	21.1%	306	0.15	3.2K
$16.50	Nov 6	0.06	0.10	$0.08	50.0%	302	0.08	345
$17.00	Dec 18	1.86	2.03	$1.94	8.8%	272	0.31	798

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 24.9%, max 36.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Nov 6	Dec 18	178.6%	130.7%	36.6%	204	1.4K
$22.00	Nov 6	Dec 18	185.9%	136.0%	36.6%	286	2.3K
$22.50	Nov 6	Dec 11	196.2%	149.8%	31.0%	85	562
$21.50	Nov 6	Dec 4	186.2%	144.6%	28.8%	25	334
$20.00	Nov 6	Dec 18	162.6%	126.7%	28.3%	1.6K	10.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Nov 6	Dec 18	178.6%	130.7%	36.6%	12	155
$22.00	Nov 6	Dec 18	185.9%	136.0%	36.6%	2	154
$20.00	Nov 6	Dec 18	162.6%	126.7%	28.3%	153	2.0K
$18.50	Nov 6	Dec 4	144.8%	115.9%	24.9%	209	1.2K
$17.50	Nov 6	Dec 4	134.2%	110.0%	22.0%	177	16.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 4.26, avg 1.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$20.00	Dec 4	$0.19	$0.81	$0.19	56%	4.26	$19.19
$21.00	$22.00	Dec 18	$0.17	$0.83	$0.17	51%	4.88	$21.17
$18.00	$19.00	Dec 18	$0.32	$0.68	$0.32	63%	2.13	$18.32
$20.00	$21.00	Dec 18	$0.24	$0.76	$0.24	54%	3.17	$20.24
$20.00	$21.00	Dec 11	$0.24	$0.76	$0.24	54%	3.17	$20.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$18.00	Nov 13	$0.17	$0.33	$0.17	40%	1.94	$18.33
$16.50	$16.00	Nov 27	$0.11	$0.39	$0.11	24%	3.55	$16.39
$17.50	$17.00	Nov 27	$0.16	$0.34	$0.16	33%	2.12	$17.34
$17.50	$17.00	Nov 13	$0.15	$0.35	$0.15	29%	2.33	$17.35
$21.00	$20.00	Nov 20	$0.56	$0.44	$0.56	56%	0.79	$20.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 2.23, avg 0.95)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Nov 20	$0.23	$0.23	$0.27	52%	0.85	$20.73
$22.00	$22.50	Dec 4	$0.19	$0.19	$0.31	56%	0.61	$22.19
$20.00	$20.50	Nov 13	$0.20	$0.20	$0.30	53%	0.67	$20.20
$19.50	$20.00	Nov 20	$0.23	$0.23	$0.27	47%	0.85	$19.73
$20.50	$21.00	Nov 27	$0.21	$0.21	$0.29	51%	0.72	$20.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Dec 18	$0.69	$0.69	$0.31	59%	2.23	$18.31
$17.00	$16.00	Dec 18	$0.54	$0.54	$0.46	69%	1.17	$16.46
$18.00	$17.00	Dec 18	$0.57	$0.57	$0.43	63%	1.33	$17.43
$19.00	$18.50	Nov 27	$0.39	$0.39	$0.11	57%	3.55	$18.61
$19.00	$18.50	Dec 4	$0.38	$0.38	$0.12	57%	3.17	$18.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.65, cheapest $0.53)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Nov 6	Nov 13	$0.53	178.6%	141.0%
$20.50	Nov 6	Nov 13	$0.55	172.2%	137.8%
$20.00	Nov 6	Nov 13	$0.65	162.6%	139.4%
$18.50	Nov 6	Nov 13	$0.66	144.8%	122.7%
$19.50	Nov 6	Nov 13	$0.71	155.8%	138.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Nov 6	Nov 13	$0.57	178.6%	141.0%
$20.50	Nov 6	Nov 27	$1.34	172.2%	137.3%
$20.00	Nov 6	Nov 13	$0.63	162.6%	139.4%
$18.50	Nov 6	Nov 13	$0.47	144.8%	122.7%
$19.50	Nov 6	Nov 13	$0.60	155.8%	138.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 10.83% of stock, avg 21.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Nov 6	$1.30	$0.76	$2.06	$16.44	$20.56	10.83%
$18.00	Nov 6	$1.56	$0.52	$2.08	$15.92	$20.08	10.94%
$19.00	Nov 6	$1.07	$1.02	$2.09	$16.91	$21.09	10.99%
$17.50	Nov 6	$1.87	$0.34	$2.21	$15.29	$19.71	11.62%
$19.50	Nov 6	$0.90	$1.37	$2.27	$17.23	$21.77	11.93%
$20.00	Nov 6	$0.76	$1.70	$2.46	$17.54	$22.46	12.93%
$20.50	Nov 6	$0.66	$2.06	$2.72	$17.78	$23.22	14.30%
$17.50	Nov 13	$2.44	$0.74	$3.18	$14.32	$20.68	16.72%
$18.50	Nov 13	$1.96	$1.23	$3.19	$15.31	$21.69	16.77%
$18.00	Nov 13	$2.15	$1.06	$3.21	$14.79	$21.21	16.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 3.63% of stock, avg 17.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$17.00	Nov 6	$0.50	$0.19	$0.69	$16.31	$22.19
$21.50	$17.50	Nov 6	$0.50	$0.34	$0.84	$16.66	$22.34
$21.00	$17.00	Nov 6	$0.56	$0.19	$0.75	$16.25	$21.75
$21.00	$17.50	Nov 6	$0.56	$0.34	$0.90	$16.60	$21.90
$20.50	$17.00	Nov 6	$0.66	$0.19	$0.85	$16.15	$21.35
$21.50	$18.00	Nov 6	$0.50	$0.52	$1.02	$16.98	$22.52
$21.00	$18.00	Nov 6	$0.56	$0.52	$1.08	$16.92	$22.08
$20.50	$17.50	Nov 6	$0.66	$0.34	$1.00	$16.50	$21.50
$20.50	$18.00	Nov 6	$0.66	$0.52	$1.18	$16.82	$21.68
$20.00	$17.00	Nov 6	$0.76	$0.19	$0.95	$16.05	$20.95

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Nov 6	$0.06	$0.44	15%	7.33
$18.50	$19.00	$19.50	Nov 13	$0.05	$0.45	9%	9.00
$17.00	$18.00	$19.00	Dec 18	$0.08	$0.92	10%	11.50
$20.00	$21.00	$22.00	Dec 18	$0.07	$0.93	7%	13.29
$19.00	$20.00	$21.00	Dec 11	$0.09	$0.91	9%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$19.00	$20.00	Dec 18	$0.06	$0.94	9%	15.67
$17.50	$18.00	$18.50	Nov 6	$0.06	$0.44	16%	7.33
$16.00	$16.50	$17.00	Nov 6	$0.06	$0.44	12%	7.33
$19.00	$19.50	$20.00	Nov 20	$0.06	$0.44	7%	7.33
$18.50	$19.00	$19.50	Nov 6	$0.09	$0.41	15%	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. 18 found (best net $-0.06, 18 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.50	$22.00	1:2	Nov 6	-$0.30	$0.20
$22.00	$22.50	1:2	Nov 6	-$0.34	$0.16
$20.50	$21.00	1:2	Nov 6	-$0.46	$0.04
$21.00	$21.50	1:2	Nov 6	-$0.44	$0.06
$17.00	$19.00	1:2	Dec 4	-$1.69	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$18.00	1:2	Dec 11	-$0.06	$2.94
$18.00	$17.50	1:2	Nov 6	-$0.16	$0.34
$16.50	$16.00	1:2	Nov 13	-$0.12	$0.38
$18.50	$18.00	1:2	Nov 6	-$0.28	$0.22
$17.00	$16.50	1:2	Nov 13	-$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 12.78%, avg 7.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Dec 18	$2.43	0.47	15.7%	12.78%	28.44%	3	257
$21.00	Dec 18	$2.64	0.51	10.4%	13.88%	24.29%	69	608
$22.50	Dec 11	$1.90	0.47	18.3%	9.99%	28.29%	--	100
$20.00	Dec 18	$2.85	0.55	5.2%	14.98%	20.14%	417	3.3K
$22.00	Dec 11	$2.00	0.46	15.7%	10.52%	26.18%	--	122
$21.00	Dec 11	$2.37	0.50	10.4%	12.46%	22.87%	--	58
$22.00	Dec 4	$1.85	0.44	15.7%	9.73%	25.39%	3	441
$20.00	Dec 11	$2.58	0.54	5.2%	13.56%	18.72%	3	348
$21.50	Dec 4	$1.93	0.46	13.0%	10.15%	23.19%	--	111
$22.50	Dec 4	$1.62	0.41	18.3%	8.52%	26.81%	--	161

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 8,284

Total Puts 4,483

Put/Call Ratio 0.54

Net Difference 3,801

Prior's Put/Call Breakdown

Total Calls 21,621

Total Puts 8,827

Put/Call Ratio 0.41

Net Difference 12,794

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