UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.17 -1.69%

(11/3 14:00) ◀

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

▶ (11/3 16:01)

◀ 11/3 15:01 ▶

Option Volume

Detail

ℹ

Current (11/03 3:00pm) 21,882

Calls: 15,225 (70%)

Puts: 6,657 (30%)

Prior (11/02) 45,052

Calls: 33,060 (73%)

Puts: 11,992 (27%)

Current vs Prior -51.43%

Calls: -53.95% (Calls)

Puts: -44.49% (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 -66.80%

Calls: -67.52%

Puts: -65.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/03 3:00pm) $2.85M

Calls: $1.95M (68%)

Puts: $900.0K (32%)

Prior (11/02) $7.26M

Calls: $5.10M (70%)

Puts: $2.16M (30%)

Current vs Prior -60.74%

Calls: -61.76%

Puts: -58.34%

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 -70.03%

Calls: -69.64%

Puts: -70.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/03 3:00pm) 0.44

Prior (11/02) 0.36

Current vs Prior +20.54%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg -8.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/03 3:00pm) 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 12.52% | 18.99%23.73% | 33.75%

Prior 13.44% | 19.64%25.23% | 33.85%

Current vs Prior -6.82% | -3.32%-5.93% | -0.28%

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

Current vs 7-Day Avg +33.91% | +13.90%-4.92% | -1.71%

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

Current vs 7-Day Eod -6.82% | -3.32%-5.93% | -0.28%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.53% | 17.96%

Calls: 12.39% | 13.71%

Puts: 8.66% | 22.22%

Prior 8.64% | 20.82%

Calls: 7.09% | 9.14%

Puts: 10.20% | 32.49%

Current vs Prior +21.87% | -13.74%

Prior 7-Day Avg 19.89% | 18.15%

Calls: 22.58% | 15.04%

Puts: 17.21% | 21.26%

Current vs 7-Day Avg -47.07% | -1.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($1.95M). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (15,225 calls vs 6,657 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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:00	BULLISH	BULLISH	BULLISH
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 15 of results (avg 7.6%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 13	2.16	2.26	$2.21	4.5%	44	0.66	984
$18.00	Nov 6	1.62	1.70	$1.66	4.8%	173	0.71	2.6K
$20.00	Nov 6	0.76	0.80	$0.78	5.1%	1.6K	0.41	7.4K
$20.00	Dec 18	2.94	3.15	$3.05	6.9%	419	0.54	3.3K
$20.00	Nov 13	1.35	1.45	$1.40	7.1%	1.4K	0.47	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Nov 6	3.15	3.40	$3.28	7.6%	8	0.77	129
$22.00	Dec 18	5.20	5.65	$5.43	8.3%	--	0.53	25
$19.50	Nov 6	1.21	1.32	$1.27	8.7%	281	0.52	178
$23.00	Dec 18	6.00	6.55	$6.28	8.8%	2	0.55	258
$20.00	Nov 20	2.55	2.79	$2.67	9.0%	3	0.50	604

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.71, cheapest $0.42)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Nov 6	0.38	0.45	$0.42	16.7%	391	0.23	2.0K
$20.00	Nov 6	0.76	0.80	$0.78	5.1%	1.6K	0.41	7.4K
$19.50	Nov 6	0.87	1.05	$0.96	18.8%	464	0.48	1.4K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Nov 13	0.22	0.26	$0.24	16.7%	296	0.13	1.0K
$19.00	Nov 6	0.92	1.02	$0.97	10.3%	506	0.45	544
$17.00	Nov 20	0.84	1.00	$0.92	17.4%	5	0.28	348

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Nov 6	3.20	4.60	$3.90	35.9%	--	1.00	347
$16.00	Nov 6	2.90	3.50	$3.20	18.8%	540	0.94	2.3K
$15.50	Nov 13	3.40	4.10	$3.75	18.7%	--	0.91	69
$16.50	Nov 6	2.25	3.10	$2.68	31.7%	5	0.91	833
$16.00	Nov 13	2.95	3.60	$3.28	19.8%	31	0.87	652

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Nov 6	4.00	4.50	$4.25	11.8%	70	0.82	82
$22.50	Nov 6	3.50	4.05	$3.78	14.6%	18	0.79	20
$22.00	Nov 6	3.15	3.40	$3.28	7.6%	8	0.77	129
$23.00	Nov 13	4.40	5.05	$4.72	13.8%	3	0.71	4
$21.00	Nov 6	2.13	2.59	$2.36	19.5%	14	0.69	89

Most actively traded options today. High liquidity = easy entry/exit. 113 active (total vol 13.0K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 6	0.76	0.80	$0.78	5.1%	1.6K	0.41	7.4K
$20.00	Nov 13	1.35	1.45	$1.40	7.1%	1.4K	0.47	1.3K
$21.00	Nov 6	0.48	0.63	$0.55	27.3%	779	0.31	781
$23.00	Nov 6	0.26	0.35	$0.31	29.0%	675	0.18	4.9K
$19.00	Nov 6	1.06	1.20	$1.13	12.4%	564	0.55	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 6	0.40	0.50	$0.45	22.2%	736	0.29	1.7K
$19.00	Nov 6	0.92	1.02	$0.97	10.3%	506	0.45	544
$17.00	Dec 18	1.76	2.12	$1.94	18.6%	406	0.32	798
$16.50	Nov 6	0.06	0.11	$0.09	55.6%	354	0.08	345
$17.00	Nov 6	0.15	0.19	$0.17	23.5%	350	0.14	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 23.9%, max 39.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Nov 6	Dec 18	197.2%	141.9%	39.0%	687	5.3K
$22.00	Nov 6	Dec 18	187.4%	134.8%	38.9%	394	2.3K
$21.00	Nov 6	Dec 18	173.8%	131.3%	32.4%	848	1.4K
$21.50	Nov 6	Dec 4	180.1%	140.6%	28.1%	78	334
$22.50	Nov 6	Dec 11	193.3%	154.2%	25.4%	97	562

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Nov 6	Dec 18	197.2%	141.9%	39.0%	72	340
$22.00	Nov 6	Dec 18	187.4%	134.8%	38.9%	8	154
$21.00	Nov 6	Dec 18	173.8%	131.3%	32.4%	14	155
$19.00	Nov 6	Dec 18	150.3%	121.0%	24.3%	518	620
$18.50	Nov 6	Dec 4	144.7%	117.0%	23.7%	295	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 2.33, avg 1.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$17.00	Dec 4	$0.30	$0.70	$0.30	76%	2.33	$16.30
$19.00	$20.00	Dec 11	$0.18	$0.82	$0.18	57%	4.56	$19.18
$19.00	$20.00	Dec 18	$0.20	$0.80	$0.20	58%	4.00	$19.20
$16.00	$17.00	Dec 18	$0.37	$0.63	$0.37	74%	1.70	$16.37
$21.00	$22.00	Dec 18	$0.22	$0.78	$0.22	50%	3.55	$21.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$20.50	Nov 6	$0.23	$0.27	$0.23	69%	1.17	$20.77
$17.50	$17.00	Nov 27	$0.14	$0.36	$0.14	33%	2.57	$17.36
$19.00	$18.50	Nov 13	$0.22	$0.28	$0.22	44%	1.27	$18.78
$20.00	$19.50	Nov 20	$0.26	$0.24	$0.26	50%	0.92	$19.74
$17.00	$16.50	Nov 20	$0.16	$0.34	$0.16	28%	2.12	$16.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 2.45, avg 1.01)

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 27	$0.24	$0.24	$0.26	51%	0.92	$20.74
$21.50	$22.00	Dec 4	$0.21	$0.21	$0.29	54%	0.72	$21.71
$20.50	$21.00	Nov 13	$0.19	$0.19	$0.31	57%	0.61	$20.69
$22.50	$23.00	Nov 27	$0.15	$0.15	$0.35	61%	0.43	$22.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Dec 18	$0.71	$0.71	$0.29	59%	2.45	$18.29
$17.00	$16.00	Dec 18	$0.59	$0.59	$0.41	68%	1.44	$16.41
$17.00	$16.50	Nov 27	$0.37	$0.37	$0.13	71%	2.85	$16.63
$18.00	$17.00	Dec 18	$0.57	$0.57	$0.43	63%	1.33	$17.43
$18.50	$18.00	Dec 4	$0.40	$0.40	$0.10	60%	4.00	$18.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.66, cheapest $0.48)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Nov 6	Nov 13	$0.48	173.8%	135.4%
$20.50	Nov 6	Nov 13	$0.56	168.5%	136.8%
$19.50	Nov 6	Nov 13	$0.58	159.7%	131.7%
$20.00	Nov 6	Nov 13	$0.62	161.8%	137.1%
$19.00	Nov 6	Nov 13	$0.62	150.3%	129.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Nov 6	Nov 13	$0.74	173.8%	135.4%
$20.50	Nov 6	Nov 27	$1.27	168.5%	138.8%
$19.50	Nov 6	Nov 13	$0.62	159.7%	131.7%
$20.00	Nov 6	Nov 13	$0.63	161.8%	137.1%
$19.00	Nov 6	Nov 13	$0.57	150.3%	129.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 10.69% of stock, avg 21.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Nov 6	$1.35	$0.70	$2.05	$16.45	$20.55	10.69%
$19.00	Nov 6	$1.13	$0.97	$2.10	$16.90	$21.10	10.95%
$18.00	Nov 6	$1.66	$0.45	$2.11	$15.89	$20.11	11.01%
$17.50	Nov 6	$1.92	$0.26	$2.18	$15.32	$19.68	11.37%
$19.50	Nov 6	$0.96	$1.27	$2.23	$17.27	$21.73	11.63%
$20.00	Nov 6	$0.78	$1.61	$2.39	$17.61	$22.39	12.47%
$20.50	Nov 6	$0.66	$2.13	$2.79	$17.71	$23.29	14.55%
$21.00	Nov 6	$0.55	$2.36	$2.91	$18.09	$23.91	15.18%
$17.50	Nov 13	$2.30	$0.75	$3.05	$14.45	$20.55	15.91%
$18.00	Nov 13	$2.21	$1.01	$3.22	$14.78	$21.22	16.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 3.39% of stock, avg 18.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$17.00	Nov 6	$0.48	$0.17	$0.65	$16.35	$22.15
$21.50	$17.50	Nov 6	$0.48	$0.26	$0.74	$16.76	$22.24
$21.00	$17.00	Nov 6	$0.55	$0.17	$0.72	$16.28	$21.72
$21.00	$17.50	Nov 6	$0.55	$0.26	$0.81	$16.69	$21.81
$21.50	$18.00	Nov 6	$0.48	$0.45	$0.93	$17.07	$22.43
$21.00	$18.00	Nov 6	$0.55	$0.45	$1.00	$17.00	$22.00
$20.50	$17.00	Nov 6	$0.66	$0.17	$0.83	$16.17	$21.33
$20.50	$17.50	Nov 6	$0.66	$0.26	$0.92	$16.58	$21.42
$20.50	$18.00	Nov 6	$0.66	$0.45	$1.11	$16.89	$21.61
$20.00	$17.00	Nov 6	$0.78	$0.17	$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. 50 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Nov 6	$0.05	$0.45	15%	9.00
$19.50	$20.00	$20.50	Nov 6	$0.06	$0.44	12%	7.33
$20.00	$21.00	$22.00	Dec 11	$0.08	$0.92	9%	11.50
$18.00	$18.50	$19.00	Nov 6	$0.09	$0.41	16%	4.56
$19.00	$19.50	$20.00	Nov 13	$0.07	$0.43	9%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Nov 6	$0.06	$0.44	17%	7.33
$17.50	$18.00	$18.50	Nov 13	$0.05	$0.45	10%	9.00
$15.50	$16.00	$16.50	Nov 6	$0.05	$0.45	6%	9.00
$17.00	$17.50	$18.00	Nov 6	$0.10	$0.40	14%	4.00
$19.00	$20.00	$21.00	Dec 18	$0.10	$0.90	8%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.04, 23 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$23.00	1:2	Nov 6	-$0.26	$0.24
$22.00	$22.50	1:2	Nov 6	-$0.30	$0.20
$21.50	$22.00	1:2	Nov 6	-$0.36	$0.14
$21.00	$21.50	1:2	Nov 6	-$0.41	$0.09
$20.50	$21.00	1:2	Nov 6	-$0.44	$0.06

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$18.00	1:2	Dec 11	-$0.04	$2.96
$18.00	$17.50	1:2	Nov 6	-$0.07	$0.43
$17.50	$17.00	1:2	Nov 6	-$0.08	$0.42
$16.00	$15.50	1:2	Nov 13	-$0.08	$0.42
$17.00	$16.50	1:2	Nov 13	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 11.42%, avg 7.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.00	Dec 18	$2.19	0.44	20.0%	11.42%	31.40%	12	398
$22.00	Dec 18	$2.30	0.46	14.8%	12.00%	26.76%	3	257
$22.50	Dec 11	$1.90	0.46	17.4%	9.91%	27.28%	--	100
$20.00	Dec 18	$2.94	0.54	4.3%	15.34%	19.67%	419	3.3K
$21.00	Dec 18	$2.44	0.50	9.6%	12.73%	22.27%	69	608
$23.00	Dec 11	$1.75	0.41	20.0%	9.13%	29.11%	--	100
$22.00	Dec 11	$1.91	0.44	14.8%	9.96%	24.73%	4	122
$21.00	Dec 11	$2.19	0.48	9.6%	11.42%	20.97%	--	58
$20.00	Dec 11	$2.58	0.53	4.3%	13.46%	17.79%	8	348
$22.50	Dec 4	$1.62	0.41	17.4%	8.45%	25.82%	--	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 15,225

Total Puts 6,657

Put/Call Ratio 0.44

Net Difference 8,568

Prior's Put/Call Breakdown

Total Calls 33,060

Total Puts 11,992

Put/Call Ratio 0.36

Net Difference 21,068

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