UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.91 -3.03%

$19.02 (+0.58%)🌙

as of 11/03 04:01 PM

(11/3 15:01) ◀

Tuesday, November 3, 2026 (4:00pm)

▶ (11/3 18:12)

◀ 11/3 16:01 ▶

Option Volume

Detail

ℹ

Current (11/03 4:00pm) 30,304

Calls: 22,938 (76%)

Puts: 7,366 (24%)

Prior (11/02) 48,957

Calls: 35,449 (72%)

Puts: 13,508 (28%)

Current vs Prior -38.10%

Calls: -35.29% (Calls)

Puts: -45.47% (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 -54.02%

Calls: -51.07%

Puts: -61.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/03 4:00pm) $3.71M

Calls: $2.72M (73%)

Puts: $993.6K (27%)

Prior (11/02) $8.23M

Calls: $5.90M (72%)

Puts: $2.33M (28%)

Current vs Prior -54.88%

Calls: -53.90%

Puts: -57.34%

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 -60.94%

Calls: -57.64%

Puts: -67.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/03 4:00pm) 0.32

Prior (11/02) 0.38

Current vs Prior -15.73%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg -33.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/03 4:00pm) 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 11.85% | 18.77%23.06% | 34.64%

Prior 13.44% | 19.64%25.23% | 33.85%

Current vs Prior -11.84% | -4.42%-8.62% | +2.34%

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

Current vs 7-Day Avg +26.70% | +12.61%-7.64% | +0.87%

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

Current vs 7-Day Eod -11.84% | -4.42%-8.62% | +2.34%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.31% | 17.37%

Calls: 9.84% | 19.25%

Puts: 10.78% | 15.48%

Prior 8.64% | 20.82%

Calls: 7.09% | 9.14%

Puts: 10.20% | 32.49%

Current vs Prior +19.33% | -16.57%

Prior 7-Day Avg 19.89% | 18.15%

Calls: 22.58% | 15.04%

Puts: 17.21% | 21.26%

Current vs 7-Day Avg -48.17% | -4.29%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($2.72M). Light premium activity with dollar volume down 55% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (22,938 calls vs 7,366 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
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	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 8.3%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 13	1.60	1.71	$1.66	6.6%	508	0.54	346
$16.00	Nov 6	2.90	3.10	$3.00	6.7%	563	0.93	2.3K
$20.00	Nov 6	0.65	0.70	$0.68	7.4%	1.8K	0.38	7.4K
$17.00	Dec 18	3.70	4.05	$3.88	9.0%	81	0.67	1.5K
$21.00	Nov 13	1.00	1.10	$1.05	9.5%	7	0.38	480

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Dec 18	3.20	3.40	$3.30	6.1%	13	0.42	76
$16.00	Nov 20	0.55	0.59	$0.57	7.0%	14	0.20	477
$22.00	Dec 18	5.20	5.70	$5.45	9.2%	--	0.53	25
$18.50	Nov 6	0.71	0.78	$0.75	9.3%	324	0.40	1.2K
$21.00	Dec 18	4.45	4.90	$4.68	9.6%	--	0.49	66

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.56, cheapest $0.17)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Nov 6	0.44	0.52	$0.48	16.7%	901	0.28	781
$20.00	Nov 6	0.65	0.70	$0.68	7.4%	1.8K	0.38	7.4K
$20.50	Nov 6	0.55	0.65	$0.60	16.7%	134	0.34	680

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 6	0.16	0.18	$0.17	11.8%	469	0.15	3.2K
$17.50	Nov 6	0.28	0.33	$0.31	16.1%	298	0.23	16.0K
$18.50	Nov 6	0.71	0.78	$0.75	9.3%	324	0.40	1.2K
$17.00	Nov 13	0.51	0.62	$0.56	19.6%	57	0.25	247
$16.00	Nov 20	0.55	0.59	$0.57	7.0%	14	0.20	477

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.66, 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	3.10	$3.00	6.7%	563	0.93	2.3K
$16.50	Nov 6	2.39	2.88	$2.64	18.6%	7	0.91	833
$15.50	Nov 13	2.90	4.00	$3.45	31.9%	5	0.91	69
$16.00	Nov 13	3.00	3.50	$3.25	15.4%	221	0.85	652

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Nov 6	3.50	4.05	$3.78	14.6%	18	0.84	20
$22.00	Nov 6	3.20	3.60	$3.40	11.8%	8	0.78	129
$21.00	Nov 6	2.33	2.60	$2.47	10.9%	21	0.72	89
$20.50	Nov 6	1.97	2.43	$2.20	20.9%	3	0.66	119
$22.00	Nov 20	4.15	4.70	$4.43	12.4%	21	0.62	65

Most actively traded options today. High liquidity = easy entry/exit. 118 active (total vol 15.3K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 6	0.65	0.70	$0.68	7.4%	1.8K	0.38	7.4K
$20.00	Nov 13	1.26	1.40	$1.33	10.5%	1.6K	0.45	1.3K
$19.00	Nov 6	0.95	1.08	$1.02	12.7%	999	0.52	4.7K
$21.00	Nov 6	0.44	0.52	$0.48	16.7%	901	0.28	781
$16.00	Nov 6	2.90	3.10	$3.00	6.7%	563	0.93	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 6	0.40	0.53	$0.47	27.7%	811	0.30	1.7K
$19.00	Nov 6	0.97	1.08	$1.02	10.8%	536	0.47	544
$17.00	Nov 6	0.16	0.18	$0.17	11.8%	469	0.15	3.2K
$17.00	Dec 18	1.76	2.12	$1.94	18.6%	406	0.32	798
$16.00	Nov 13	0.22	0.29	$0.26	26.9%	396	0.14	1.0K

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 21.9%, max 42.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Nov 6	Dec 18	192.3%	134.9%	42.6%	465	2.3K
$21.00	Nov 6	Dec 18	170.9%	133.0%	28.5%	970	1.4K
$20.00	Nov 6	Dec 18	157.4%	126.9%	24.1%	2.3K	10.6K
$21.50	Nov 6	Dec 4	175.7%	141.9%	23.9%	84	334
$17.50	Nov 6	Nov 27	128.6%	106.2%	21.1%	16	3.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Nov 6	Dec 18	192.3%	134.9%	42.6%	8	154
$21.00	Nov 6	Dec 18	170.9%	133.0%	28.5%	21	155
$22.50	Nov 6	Dec 4	175.5%	140.4%	25.0%	19	21
$20.00	Nov 6	Dec 18	157.4%	126.9%	24.1%	172	2.0K
$18.50	Nov 6	Dec 4	142.7%	117.6%	21.3%	324	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 1.50, avg 1.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$19.00	Dec 4	$0.80	$1.20	$0.80	68%	1.50	$17.80
$18.00	$19.00	Dec 18	$0.25	$0.75	$0.25	62%	3.00	$18.25
$20.00	$21.00	Dec 18	$0.18	$0.82	$0.18	53%	4.56	$20.18
$17.00	$18.00	Dec 18	$0.38	$0.62	$0.38	67%	1.63	$17.38
$19.00	$20.00	Dec 11	$0.28	$0.72	$0.28	57%	2.57	$19.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$20.00	Nov 20	$0.38	$0.62	$0.38	57%	1.63	$20.62
$20.50	$20.00	Nov 27	$0.12	$0.38	$0.12	51%	3.17	$20.38
$21.00	$20.50	Nov 6	$0.27	$0.23	$0.27	72%	0.85	$20.73
$21.00	$20.50	Nov 13	$0.26	$0.24	$0.26	62%	0.92	$20.74
$20.50	$20.00	Dec 4	$0.22	$0.28	$0.22	49%	1.27	$20.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 1.44, avg 0.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$22.50	Nov 6	$0.16	$0.16	$0.34	78%	0.47	$22.16
$19.50	$20.00	Nov 27	$0.29	$0.29	$0.21	47%	1.38	$19.79
$19.50	$20.00	Nov 6	$0.23	$0.23	$0.27	54%	0.85	$19.73
$21.50	$22.00	Dec 4	$0.24	$0.24	$0.26	54%	0.92	$21.74
$20.50	$21.00	Nov 27	$0.21	$0.21	$0.29	52%	0.72	$20.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Dec 18	$0.59	$0.59	$0.41	68%	1.44	$16.41
$18.00	$17.00	Dec 18	$0.58	$0.58	$0.42	63%	1.38	$17.42
$17.50	$16.50	Dec 4	$0.50	$0.50	$0.50	66%	1.00	$17.00
$18.50	$18.00	Dec 4	$0.36	$0.36	$0.14	60%	2.57	$18.14
$17.00	$16.50	Nov 27	$0.30	$0.30	$0.20	70%	1.50	$16.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.62, cheapest $0.56)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Nov 6	Nov 13	$0.62	169.5%	145.3%
$19.50	Nov 6	Nov 13	$0.63	164.5%	142.0%
$20.00	Nov 6	Nov 13	$0.65	157.4%	140.7%
$19.00	Nov 6	Nov 13	$0.64	148.9%	134.1%
$18.50	Nov 6	Nov 13	$0.65	142.7%	130.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Nov 6	Nov 13	$0.56	169.5%	145.3%
$19.50	Nov 6	Nov 13	$0.58	164.5%	142.0%
$20.00	Nov 6	Nov 13	$0.68	157.4%	140.7%
$19.00	Nov 6	Nov 13	$0.66	148.9%	134.1%
$18.50	Nov 6	Nov 13	$0.65	142.7%	130.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 10.21% of stock, avg 21.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Nov 6	$1.46	$0.47	$1.93	$16.07	$19.93	10.21%
$18.50	Nov 6	$1.22	$0.75	$1.97	$16.53	$20.47	10.42%
$19.00	Nov 6	$1.02	$1.02	$2.04	$16.96	$21.04	10.79%
$17.50	Nov 6	$1.88	$0.31	$2.19	$15.31	$19.69	11.58%
$19.50	Nov 6	$0.91	$1.34	$2.25	$17.25	$21.75	11.90%
$20.00	Nov 6	$0.68	$1.70	$2.38	$17.62	$22.38	12.59%
$20.50	Nov 6	$0.60	$2.20	$2.80	$17.70	$23.30	14.81%
$17.50	Nov 13	$2.28	$0.75	$3.03	$14.47	$20.53	16.02%
$18.00	Nov 13	$2.02	$1.05	$3.07	$14.93	$21.07	16.23%
$18.50	Nov 13	$1.87	$1.40	$3.27	$15.23	$21.77	17.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 3.01% of stock, avg 17.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$17.00	Nov 6	$0.40	$0.17	$0.57	$16.43	$22.07
$21.50	$17.50	Nov 6	$0.40	$0.31	$0.71	$16.79	$22.21
$21.00	$17.00	Nov 6	$0.48	$0.17	$0.65	$16.35	$21.65
$21.00	$17.50	Nov 6	$0.48	$0.31	$0.79	$16.71	$21.79
$21.50	$18.00	Nov 6	$0.40	$0.47	$0.87	$17.13	$22.37
$20.50	$17.00	Nov 6	$0.60	$0.17	$0.77	$16.23	$21.27
$21.00	$18.00	Nov 6	$0.48	$0.47	$0.95	$17.05	$21.95
$20.50	$17.50	Nov 6	$0.60	$0.31	$0.91	$16.59	$21.41
$20.50	$18.00	Nov 6	$0.60	$0.47	$1.07	$16.93	$21.57
$20.00	$17.00	Nov 6	$0.68	$0.17	$0.85	$16.15	$20.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.50, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	22/22	Nov 6	$0.30	$0.20	55%	1.50	$17.20	$22.30
18/18	22/22	Nov 6	$0.32	$0.18	47%	1.78	$17.68	$22.32
17/18	20/21	Nov 6	$0.26	$0.24	44%	1.08	$17.24	$20.76
18/18	20/21	Nov 6	$0.28	$0.22	36%	1.27	$17.72	$20.78

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 $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$21.00	$22.00	Dec 11	$0.08	$0.92	8%	11.50
$19.50	$20.00	$20.50	Nov 20	$0.06	$0.44	7%	7.33
$18.50	$19.00	$19.50	Nov 6	$0.09	$0.41	15%	4.56
$16.50	$17.00	$17.50	Nov 13	$0.09	$0.41	12%	4.56
$20.00	$20.50	$21.00	Nov 20	$0.07	$0.43	6%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Nov 6	$0.06	$0.44	14%	7.33
$18.00	$18.50	$19.00	Dec 4	$0.06	$0.44	6%	7.33
$18.00	$18.50	$19.00	Nov 20	$0.07	$0.43	8%	6.14
$15.50	$16.00	$16.50	Dec 4	$0.07	$0.43	6%	6.14
$17.50	$18.00	$18.50	Nov 6	$0.12	$0.38	17%	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.08, 20 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$22.50	1:2	Nov 6	-$0.08	$0.42
$21.00	$21.50	1:2	Nov 6	-$0.32	$0.18
$20.50	$21.00	1:2	Nov 6	-$0.36	$0.14
$19.50	$20.00	1:2	Nov 6	-$0.45	$0.05
$21.50	$22.00	1:2	Nov 6	-$0.40	$0.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.50	1:2	Nov 13	-$0.10	$0.40
$18.50	$18.00	1:2	Nov 6	-$0.19	$0.31
$18.00	$17.50	1:2	Nov 6	-$0.15	$0.35
$16.50	$16.00	1:2	Nov 13	-$0.19	$0.31
$16.00	$15.50	1:2	Nov 27	-$0.33	$0.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 12.16%, avg 8.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Dec 18	$2.30	0.46	16.3%	12.16%	28.50%	3	257
$21.00	Dec 18	$2.44	0.50	11.1%	12.90%	23.96%	69	608
$22.50	Dec 11	$1.77	0.45	19.0%	9.36%	28.34%	--	100
$20.00	Dec 18	$2.72	0.53	5.8%	14.38%	20.15%	441	3.3K
$22.00	Dec 11	$1.91	0.44	16.3%	10.10%	26.44%	4	122
$19.00	Dec 18	$3.05	0.58	0.5%	16.13%	16.60%	20	1.1K
$22.50	Dec 4	$1.62	0.41	19.0%	8.57%	27.55%	--	161
$21.00	Dec 11	$2.04	0.48	11.1%	10.79%	21.84%	--	58
$22.00	Dec 4	$1.69	0.43	16.3%	8.94%	25.28%	10	441
$21.50	Dec 4	$1.80	0.46	13.7%	9.52%	23.22%	--	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 22,938

Total Puts 7,366

Put/Call Ratio 0.32

Net Difference 15,572

Prior's Put/Call Breakdown

Total Calls 35,449

Total Puts 13,508

Put/Call Ratio 0.38

Net Difference 21,941

Prior 7-Day Put/Call Summary

Total Calls 328,143

Total Puts 133,211

Average Put/Call Ratio 0.48

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