UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.94 -2.89%

(11/3 13:01) ◀

Tuesday, November 3, 2026 (2:00pm)

▶ (11/3 15:01)

◀ 11/3 14:00 ▶

Option Volume

Detail

ℹ

Current (11/03 2:00pm) 15,381

Calls: 9,572 (62%)

Puts: 5,809 (38%)

Prior (11/02) 33,345

Calls: 23,592 (71%)

Puts: 9,753 (29%)

Current vs Prior -53.87%

Calls: -59.43% (Calls)

Puts: -40.44% (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 -76.66%

Calls: -79.58%

Puts: -69.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/03 2:00pm) $2.09M

Calls: $1.29M (61%)

Puts: $807.1K (39%)

Prior (11/02) $5.13M

Calls: $3.11M (61%)

Puts: $2.01M (39%)

Current vs Prior -59.16%

Calls: -58.65%

Puts: -59.94%

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 -77.96%

Calls: -79.94%

Puts: -73.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/03 2:00pm) 0.61

Prior (11/02) 0.41

Current vs Prior +46.80%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg +26.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/03 2:00pm) 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 12.14% | 18.43%23.13% | 34.21%

Prior 13.44% | 19.64%25.23% | 33.85%

Current vs Prior -9.62% | -6.18%-8.34% | +1.08%

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

Current vs 7-Day Avg +29.89% | +10.53%-7.36% | -0.36%

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

Current vs 7-Day Eod -9.62% | -6.18%-8.34% | +1.08%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.69% | 15.02%

Calls: 9.76% | 11.60%

Puts: 5.61% | 18.45%

Prior 8.64% | 20.82%

Calls: 7.09% | 9.14%

Puts: 10.20% | 32.49%

Current vs Prior -11.00% | -27.86%

Prior 7-Day Avg 19.89% | 18.15%

Calls: 22.58% | 15.04%

Puts: 17.21% | 21.26%

Current vs 7-Day Avg -61.34% | -17.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($1.29M). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 54% vs prior. Bullish P/C ratio of 0.61.

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
14:00	BULLISH	BULLISH	BULLISH
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 20 of results (avg 7.8%, best 5.2%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Dec 18	3.75	3.95	$3.85	5.2%	51	0.67	1.5K
$18.00	Nov 20	2.33	2.48	$2.41	6.2%	37	0.62	1.2K
$20.00	Dec 18	2.78	3.05	$2.92	9.2%	418	0.53	3.3K
$18.50	Nov 6	1.17	1.29	$1.23	9.8%	192	0.60	854

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Dec 18	2.54	2.68	$2.61	5.4%	4	0.37	284
$22.00	Dec 18	5.35	5.65	$5.50	5.5%	--	0.53	25
$19.00	Nov 6	1.04	1.10	$1.07	5.6%	397	0.48	544
$22.00	Dec 4	4.80	5.15	$4.97	7.0%	1	0.57	1
$20.00	Dec 18	3.85	4.15	$4.00	7.5%	60	0.46	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.60, cheapest $0.20)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Nov 6	0.47	0.52	$0.50	10.0%	230	0.28	781
$20.00	Nov 6	0.64	0.75	$0.70	15.7%	1.3K	0.38	7.4K
$20.50	Nov 6	0.55	0.65	$0.60	16.7%	124	0.33	680
$19.50	Nov 6	0.76	0.90	$0.83	16.9%	452	0.45	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 6	0.18	0.21	$0.20	15.0%	326	0.16	3.2K
$18.00	Nov 6	0.52	0.58	$0.55	10.9%	639	0.32	1.7K
$18.50	Nov 6	0.73	0.79	$0.76	7.9%	223	0.41	1.2K
$16.00	Nov 13	0.25	0.30	$0.28	17.9%	247	0.15	1.0K
$17.00	Nov 13	0.58	0.63	$0.61	8.2%	15	0.26	247

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.66, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Nov 6	3.20	4.60	$3.90	35.9%	--	0.98	347
$16.00	Nov 6	2.80	3.10	$2.95	10.2%	539	0.95	2.3K
$16.50	Nov 6	2.25	2.66	$2.46	16.7%	5	0.91	833
$15.50	Nov 13	3.40	3.90	$3.65	13.7%	--	0.89	69
$16.00	Nov 13	2.95	3.40	$3.18	14.2%	31	0.85	652

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Nov 6	3.75	4.05	$3.90	7.7%	18	0.80	20
$22.00	Nov 6	3.35	3.65	$3.50	8.6%	2	0.78	129
$21.00	Nov 6	2.42	2.65	$2.54	9.1%	12	0.72	89
$20.50	Nov 6	1.89	2.37	$2.13	22.5%	--	0.67	119
$21.00	Nov 13	2.74	3.45	$3.10	22.9%	--	0.63	13

Most actively traded options today. High liquidity = easy entry/exit. 100 active (total vol 9.3K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 6	0.64	0.75	$0.70	15.7%	1.3K	0.38	7.4K
$16.00	Nov 6	2.80	3.10	$2.95	10.2%	539	0.95	2.3K
$19.00	Nov 6	0.95	1.06	$1.00	11.0%	517	0.52	4.7K
$19.50	Nov 6	0.76	0.90	$0.83	16.9%	452	0.45	1.4K
$20.00	Dec 18	2.78	3.05	$2.92	9.2%	418	0.53	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 6	0.52	0.58	$0.55	10.9%	639	0.32	1.7K
$17.00	Dec 18	1.76	2.14	$1.95	19.5%	404	0.32	798
$19.00	Nov 6	1.04	1.10	$1.07	5.6%	397	0.48	544
$16.50	Nov 6	0.07	0.12	$0.10	50.0%	332	0.09	345
$17.00	Nov 6	0.18	0.21	$0.20	15.0%	326	0.16	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. 21 strikes (avg 21.9%, max 39.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Nov 6	Dec 18	189.1%	135.6%	39.5%	311	2.3K
$21.00	Nov 6	Dec 18	172.1%	130.8%	31.6%	299	1.4K
$22.50	Nov 6	Dec 11	194.0%	154.4%	25.7%	86	562
$20.00	Nov 6	Dec 18	161.4%	128.5%	25.6%	1.7K	10.6K
$21.50	Nov 6	Dec 4	175.7%	143.2%	22.7%	43	334

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Nov 6	Dec 18	189.1%	135.6%	39.5%	2	154
$21.00	Nov 6	Dec 18	172.1%	130.8%	31.6%	12	155
$20.00	Nov 6	Dec 18	161.4%	128.5%	25.6%	159	2.0K
$18.50	Nov 6	Dec 4	141.2%	114.6%	23.2%	223	1.2K
$17.50	Nov 6	Dec 4	131.9%	108.9%	21.2%	209	16.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 1.41, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$19.00	Dec 4	$0.83	$1.17	$0.83	68%	1.41	$17.83
$20.00	$21.00	Dec 11	$0.15	$0.85	$0.15	52%	5.67	$20.15
$17.00	$18.00	Dec 18	$0.30	$0.70	$0.30	67%	2.33	$17.30
$21.00	$22.00	Dec 18	$0.18	$0.82	$0.18	50%	4.56	$21.18
$19.00	$20.00	Dec 4	$0.24	$0.76	$0.24	56%	3.17	$19.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$20.00	Nov 20	$0.43	$0.57	$0.43	56%	1.33	$20.57
$20.00	$19.50	Nov 27	$0.15	$0.35	$0.15	50%	2.33	$19.85
$17.50	$17.00	Nov 27	$0.14	$0.36	$0.14	34%	2.57	$17.36
$20.50	$20.00	Nov 6	$0.31	$0.19	$0.31	67%	0.61	$20.19
$17.00	$16.50	Nov 20	$0.13	$0.37	$0.13	29%	2.85	$16.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 1.94, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$22.00	Nov 27	$0.25	$0.25	$0.25	56%	1.00	$21.75
$20.50	$21.00	Nov 13	$0.23	$0.23	$0.27	58%	0.85	$20.73
$20.50	$21.00	Nov 27	$0.24	$0.24	$0.26	52%	0.92	$20.74
$19.50	$20.00	Nov 20	$0.24	$0.24	$0.26	49%	0.92	$19.74
$21.50	$22.00	Dec 4	$0.21	$0.21	$0.29	54%	0.72	$21.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Dec 18	$0.66	$0.66	$0.34	63%	1.94	$17.34
$17.00	$16.00	Dec 18	$0.50	$0.50	$0.50	68%	1.00	$16.50
$18.00	$17.50	Nov 13	$0.35	$0.35	$0.15	63%	2.33	$17.65
$16.50	$16.00	Nov 20	$0.28	$0.28	$0.22	75%	1.27	$16.22
$17.50	$16.50	Dec 4	$0.45	$0.45	$0.55	65%	0.82	$17.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.66, cheapest $1.27)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Nov 6	Nov 13	$0.60	161.4%	139.6%
$18.50	Nov 6	Nov 13	$0.58	141.2%	121.7%
$19.50	Nov 6	Nov 13	$0.61	155.0%	135.6%
$20.50	Nov 6	Nov 13	$0.62	166.1%	146.9%
$19.00	Nov 6	Nov 13	$0.59	149.5%	130.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Nov 6	Nov 27	$1.27	166.1%	141.8%
$20.00	Nov 6	Nov 13	$0.67	161.4%	139.6%
$18.50	Nov 6	Nov 13	$0.56	141.2%	121.7%
$19.50	Nov 6	Nov 13	$0.67	155.0%	135.6%
$19.00	Nov 6	Nov 13	$0.61	149.5%	130.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 10.51% of stock, avg 21.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Nov 6	$1.23	$0.76	$1.99	$16.51	$20.49	10.51%
$18.00	Nov 6	$1.45	$0.55	$2.00	$16.00	$20.00	10.56%
$17.50	Nov 6	$1.72	$0.35	$2.07	$15.43	$19.57	10.93%
$19.00	Nov 6	$1.00	$1.07	$2.07	$16.93	$21.07	10.93%
$19.50	Nov 6	$0.83	$1.40	$2.23	$17.27	$21.73	11.77%
$20.00	Nov 6	$0.70	$1.82	$2.52	$17.48	$22.52	13.31%
$20.50	Nov 6	$0.60	$2.13	$2.73	$17.77	$23.23	14.41%
$17.50	Nov 13	$2.25	$0.76	$3.01	$14.49	$20.51	15.89%
$18.00	Nov 13	$2.01	$1.11	$3.12	$14.88	$21.12	16.47%
$18.50	Nov 13	$1.81	$1.32	$3.13	$15.37	$21.63	16.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 3.33% of stock, avg 17.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$17.00	Nov 6	$0.43	$0.20	$0.63	$16.37	$22.13
$21.50	$17.50	Nov 6	$0.43	$0.35	$0.78	$16.72	$22.28
$21.00	$17.00	Nov 6	$0.50	$0.20	$0.70	$16.30	$21.70
$21.00	$17.50	Nov 6	$0.50	$0.35	$0.85	$16.65	$21.85
$20.50	$17.00	Nov 6	$0.60	$0.20	$0.80	$16.20	$21.30
$20.50	$17.50	Nov 6	$0.60	$0.35	$0.95	$16.55	$21.45
$21.50	$18.00	Nov 6	$0.43	$0.55	$0.98	$17.02	$22.48
$21.00	$18.00	Nov 6	$0.50	$0.55	$1.05	$16.95	$22.05
$20.50	$18.00	Nov 6	$0.60	$0.55	$1.15	$16.85	$21.65
$20.00	$17.00	Nov 6	$0.70	$0.20	$0.90	$16.10	$20.90

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. 41 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	16%	9.00
$18.50	$19.00	$19.50	Nov 6	$0.06	$0.44	15%	7.33
$18.00	$19.00	$20.00	Dec 18	$0.07	$0.93	9%	13.29
$17.00	$17.50	$18.00	Nov 6	$0.08	$0.42	16%	5.25
$19.50	$20.00	$20.50	Nov 13	$0.06	$0.44	7%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Nov 6	$0.05	$0.45	16%	9.00
$19.00	$19.50	$20.00	Nov 6	$0.09	$0.41	13%	4.56
$18.00	$18.50	$19.00	Nov 6	$0.10	$0.40	16%	4.00
$16.00	$16.50	$17.00	Nov 13	$0.09	$0.41	11%	4.56
$20.00	$20.50	$21.00	Nov 6	$0.10	$0.40	10%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.05, 21 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$22.50	1:2	Nov 6	-$0.28	$0.22
$21.50	$22.00	1:2	Nov 6	-$0.33	$0.17
$21.00	$21.50	1:2	Nov 6	-$0.36	$0.14
$20.50	$21.00	1:2	Nov 6	-$0.40	$0.10
$17.00	$19.00	1:2	Dec 4	-$1.82	$0.18

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Nov 6	-$0.05	$0.45
$16.00	$15.50	1:2	Nov 13	-$0.06	$0.44
$18.00	$17.50	1:2	Nov 6	-$0.15	$0.35
$16.50	$16.00	1:2	Nov 13	-$0.16	$0.34
$17.00	$16.50	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. 44 found (best yield 12.14%, avg 7.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Dec 18	$2.30	0.46	16.2%	12.14%	28.30%	3	257
$22.50	Dec 11	$1.90	0.46	18.8%	10.03%	28.83%	--	100
$21.00	Dec 18	$2.44	0.49	10.9%	12.88%	23.76%	69	608
$20.00	Dec 18	$2.78	0.53	5.6%	14.68%	20.27%	418	3.3K
$22.00	Dec 11	$1.91	0.45	16.2%	10.08%	26.24%	4	122
$21.00	Dec 11	$2.19	0.49	10.9%	11.56%	22.44%	--	58
$22.50	Dec 4	$1.62	0.41	18.8%	8.55%	27.35%	--	161
$22.00	Dec 4	$1.75	0.43	16.2%	9.24%	25.40%	7	441
$19.00	Dec 18	$3.00	0.58	0.3%	15.84%	16.16%	6	1.1K
$21.50	Dec 4	$1.80	0.46	13.5%	9.50%	23.02%	--	111

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 9,572

Total Puts 5,809

Put/Call Ratio 0.61

Net Difference 3,763

Prior's Put/Call Breakdown

Total Calls 23,592

Total Puts 9,753

Put/Call Ratio 0.41

Net Difference 13,839

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