UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.58 -12.32%

(11/3 18:12) ◀

Wednesday, November 4, 2026 (10:00am)

▶ (11/4 11:00)

◀ 11/4 10:00 ▶

Option Volume

Detail

ℹ

Current (11/04 10:00am) 28,010

Calls: 19,358 (69%)

Puts: 8,652 (31%)

Prior (11/03) 3,737

Calls: 2,366 (63%)

Puts: 1,371 (37%)

Current vs Prior +649.53%

Calls: +718.17% (Calls)

Puts: +531.07% (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 -57.50%

Calls: -58.71%

Puts: -54.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 10:00am) $4.91M

Calls: $3.27M (67%)

Puts: $1.64M (33%)

Prior (11/03) $505.8K

Calls: $329.1K (65%)

Puts: $176.7K (35%)

Current vs Prior +870.64%

Calls: +893.76%

Puts: +827.57%

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 -48.35%

Calls: -49.05%

Puts: -46.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 10:00am) 0.45

Prior (11/03) 0.58

Current vs Prior -22.87%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg -6.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/04 10:00am) 396,807

Calls: 219,059 (55%)

Puts: 177,748 (45%)

Prior (11/03) 380,419

Calls: 205,926 (54%)

Puts: 174,493 (46%)

Current vs Prior +4.31%

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 +12.49%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.87% | 14.11%18.15% | 30.22%

Prior 13.44% | 19.64%25.23% | 33.85%

Current vs Prior -34.01% | -28.14%-28.05% | -10.72%

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

Current vs 7-Day Avg -5.17% | -15.34%-27.27% | -12.00%

Prior 7-Day Eod 13.44% | 19.64%23.06% | 34.11%

Current vs 7-Day Eod -34.01% | -28.14%-21.26% | -11.41%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.04% | 31.50%

Calls: 28.79% | 43.64%

Puts: 17.28% | 19.35%

Prior 8.64% | 20.82%

Calls: 7.09% | 9.14%

Puts: 10.20% | 32.49%

Current vs Prior +166.67% | +51.30%

Prior 7-Day Avg 19.89% | 18.15%

Calls: 22.58% | 15.04%

Puts: 17.21% | 21.26%

Current vs 7-Day Avg +15.82% | +73.57%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($3.27M). Massive premium surge with dollar volume up 871% vs prior. Unusually high activity with volume up 650% vs prior - elevated interest. Extreme bullish P/C ratio of 0.45 - heavy call buying (19,358 calls vs 8,652 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 BULLISH

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 3 of results (avg 7.9%, best 4.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Nov 13	0.53	0.58	$0.55	9.1%	36	0.32	201

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 20	2.38	2.50	$2.44	4.9%	79	0.58	549
$18.00	Nov 6	1.57	1.73	$1.65	9.7%	2.0K	0.76	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.62, cheapest $0.81)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 13	0.45	0.53	$0.49	16.3%	342	0.29	581
$18.50	Nov 13	0.53	0.58	$0.55	9.1%	36	0.32	201

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 6	0.74	0.88	$0.81	17.3%	1.2K	0.59	3.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.66, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Nov 6	1.93	3.40	$2.67	55.1%	--	0.97	41
$15.00	Nov 6	1.51	2.06	$1.79	30.7%	85	0.93	197
$14.00	Nov 6	2.37	3.95	$3.16	50.0%	2	0.90	17
$14.00	Nov 20	2.68	3.30	$2.99	20.7%	6	0.87	963
$15.50	Nov 6	0.99	1.75	$1.37	55.5%	7	0.85	347

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Nov 6	2.84	3.20	$3.02	11.9%	158	0.86	274
$19.00	Nov 6	2.26	2.65	$2.46	15.9%	260	0.85	589
$18.50	Nov 6	1.79	2.20	$2.00	20.5%	113	0.81	1.1K
$18.00	Nov 6	1.57	1.73	$1.65	9.7%	2.0K	0.76	1.9K
$19.50	Nov 13	3.00	3.50	$3.25	15.4%	4	0.74	78

Most actively traded options today. High liquidity = easy entry/exit. 81 active (total vol 20.4K, top 7.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Nov 13	0.58	0.95	$0.76	48.7%	7.3K	0.42	186
$17.00	Nov 6	0.33	0.53	$0.43	46.5%	1.3K	0.41	1.0K
$16.00	Nov 6	0.73	1.03	$0.88	34.1%	844	0.70	2.5K
$19.00	Nov 6	0.11	0.19	$0.15	53.3%	735	0.15	4.7K
$19.00	Nov 13	0.45	0.53	$0.49	16.3%	342	0.29	581

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 6	1.57	1.73	$1.65	9.7%	2.0K	0.76	1.9K
$17.00	Nov 6	0.74	0.88	$0.81	17.3%	1.2K	0.59	3.4K
$15.50	Nov 6	0.04	0.13	$0.09	100.0%	1.0K	0.15	974
$16.00	Nov 6	0.21	0.30	$0.26	34.6%	812	0.30	1.8K
$15.00	Nov 6	0.00	0.07	$0.04	175.0%	514	0.07	2.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 19.8%, max 40.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Nov 6	Nov 27	134.4%	95.6%	40.6%	235	3.7K
$19.00	Nov 6	Dec 18	156.5%	123.2%	27.0%	762	5.8K
$18.50	Nov 6	Nov 27	145.9%	118.5%	23.1%	110	1.7K
$18.00	Nov 6	Dec 18	138.8%	118.9%	16.7%	378	3.9K
$16.50	Nov 6	Dec 4	115.9%	102.0%	13.6%	142	834

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Nov 6	Dec 4	145.9%	109.7%	33.0%	113	1.1K
$19.00	Nov 6	Dec 18	156.5%	123.2%	27.0%	260	676
$17.50	Nov 6	Dec 4	134.4%	111.1%	21.0%	380	16.1K
$18.00	Nov 6	Dec 18	138.8%	118.9%	16.7%	2.0K	2.2K
$16.50	Nov 6	Dec 11	115.9%	105.9%	9.4%	383	648

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 3.55, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.00	Dec 18	$0.22	$0.78	$0.22	69%	3.55	$15.22
$17.00	$18.00	Dec 18	$0.12	$0.88	$0.12	56%	7.33	$17.12
$18.00	$19.00	Dec 11	$0.18	$0.82	$0.18	53%	4.56	$18.18
$18.00	$19.00	Dec 18	$0.23	$0.77	$0.23	51%	3.35	$18.23
$14.00	$15.00	Nov 27	$0.58	$0.42	$0.58	84%	0.72	$14.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Nov 13	$0.10	$0.40	$0.10	74%	4.00	$19.40
$19.00	$18.50	Nov 20	$0.12	$0.38	$0.12	65%	3.17	$18.88
$18.50	$18.00	Nov 27	$0.15	$0.35	$0.15	58%	2.33	$18.35
$15.00	$14.00	Nov 27	$0.11	$0.89	$0.11	25%	8.09	$14.89
$18.50	$18.00	Nov 20	$0.29	$0.21	$0.29	61%	0.72	$18.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 1.14, avg 0.95)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Nov 27	$0.37	$0.37	$0.13	53%	2.85	$18.87
$17.00	$18.00	Dec 4	$0.52	$0.52	$0.48	42%	1.08	$17.52
$17.50	$18.00	Nov 20	$0.20	$0.20	$0.30	54%	0.67	$17.70
$19.00	$19.50	Dec 11	$0.21	$0.21	$0.29	52%	0.72	$19.21
$17.50	$18.00	Nov 6	$0.11	$0.11	$0.39	67%	0.28	$17.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$14.50	Dec 11	$0.80	$0.80	$0.70	63%	1.14	$15.20
$16.00	$15.00	Dec 18	$0.67	$0.67	$0.33	61%	2.03	$15.33
$15.00	$14.00	Dec 18	$0.50	$0.50	$0.50	69%	1.00	$14.50
$14.00	$13.50	Nov 13	$0.25	$0.25	$0.25	85%	1.00	$13.75
$15.50	$15.00	Nov 27	$0.35	$0.35	$0.15	68%	2.33	$15.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.42, cheapest $0.40)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Nov 6	Nov 13	$0.40	134.4%	104.9%
$16.50	Nov 6	Nov 13	$0.44	115.9%	95.1%
$17.00	Nov 6	Nov 13	$0.48	115.9%	100.4%
$16.00	Nov 6	Nov 13	$0.44	97.2%	91.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Nov 6	Nov 13	$0.40	134.4%	104.9%
$16.50	Nov 6	Nov 13	$0.38	115.9%	95.1%
$17.00	Nov 6	Nov 13	$0.43	115.9%	100.4%
$16.00	Nov 6	Nov 13	$0.40	97.2%	91.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 6.88% of stock, avg 18.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.00	Nov 6	$0.88	$0.26	$1.14	$14.86	$17.14	6.88%
$16.50	Nov 6	$0.66	$0.55	$1.21	$15.29	$17.71	7.30%
$17.00	Nov 6	$0.43	$0.81	$1.24	$15.76	$18.24	7.48%
$15.50	Nov 6	$1.37	$0.09	$1.46	$14.04	$16.96	8.81%
$17.50	Nov 6	$0.36	$1.18	$1.54	$15.96	$19.04	9.29%
$15.00	Nov 6	$1.79	$0.04	$1.83	$13.17	$16.83	11.04%
$18.00	Nov 6	$0.25	$1.65	$1.90	$16.10	$19.90	11.46%
$16.00	Nov 13	$1.32	$0.66	$1.98	$14.02	$17.98	11.94%
$16.50	Nov 13	$1.10	$0.93	$2.03	$14.47	$18.53	12.24%
$17.00	Nov 13	$0.91	$1.24	$2.15	$14.85	$19.15	12.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 1.15% of stock, avg 11.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$15.00	Nov 6	$0.15	$0.04	$0.19	$14.81	$19.19
$19.00	$15.50	Nov 6	$0.15	$0.09	$0.24	$15.26	$19.24
$18.50	$15.00	Nov 6	$0.19	$0.04	$0.23	$14.77	$18.73
$19.00	$14.00	Nov 6	$0.15	$0.12	$0.27	$13.73	$19.27
$18.50	$15.50	Nov 6	$0.19	$0.09	$0.28	$15.22	$18.78
$18.50	$14.00	Nov 6	$0.19	$0.12	$0.31	$13.69	$18.81
$18.00	$15.00	Nov 6	$0.25	$0.04	$0.29	$14.71	$18.29
$18.00	$15.50	Nov 6	$0.25	$0.09	$0.34	$15.16	$18.34
$18.00	$14.00	Nov 6	$0.25	$0.12	$0.37	$13.63	$18.37
$19.00	$16.00	Nov 6	$0.15	$0.26	$0.41	$15.59	$19.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.79, avg credit $0.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	18/18	Nov 6	$0.22	$0.28	57%	0.79	$13.78	$17.72
16/16	18/18	Nov 6	$0.28	$0.22	37%	1.27	$15.72	$17.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 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	14%	9.00
$18.50	$19.00	$19.50	Nov 20	$0.08	$0.42	6%	5.25
$18.50	$19.00	$19.50	Nov 13	$0.08	$0.42	5%	5.25
$16.50	$17.00	$17.50	Nov 6	$0.16	$0.34	22%	2.12
$15.50	$16.00	$16.50	Nov 6	$0.27	$0.23	31%	0.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.50	$15.00	$15.50	Nov 13	$0.05	$0.45	16%	9.00
$16.00	$16.50	$17.00	Nov 20	$0.05	$0.45	11%	9.00
$15.50	$16.00	$16.50	Nov 6	$0.12	$0.38	31%	3.17
$17.00	$17.50	$18.00	Nov 13	$0.06	$0.44	12%	7.33
$15.00	$16.00	$17.00	Dec 18	$0.10	$0.90	13%	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. 35 found (best net $-0.02, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$17.00	1:2	Nov 6	-$0.20	$0.30
$15.50	$16.00	1:2	Nov 6	-$0.39	$0.11
$17.50	$18.00	1:2	Nov 6	-$0.14	$0.36
$18.00	$18.50	1:2	Nov 6	-$0.13	$0.37
$18.50	$19.00	1:2	Nov 6	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$14.50	1:2	Dec 11	-$0.02	$1.48
$15.50	$15.00	1:2	Nov 13	-$0.07	$0.43
$15.00	$14.00	1:2	Dec 18	-$0.23	$0.77
$16.00	$15.50	1:2	Nov 13	-$0.16	$0.34
$17.00	$16.50	1:2	Nov 6	-$0.29	$0.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 10.86%, avg 5.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Dec 18	$1.80	0.47	14.6%	10.86%	25.45%	27	1.1K
$18.00	Dec 18	$2.00	0.51	8.6%	12.06%	20.63%	48	1.3K
$19.00	Dec 11	$1.57	0.47	14.6%	9.47%	24.07%	20	77
$19.50	Dec 11	$1.31	0.44	17.6%	7.90%	25.51%	5	6
$18.00	Dec 11	$1.73	0.53	8.6%	10.43%	19.00%	42	6
$17.00	Dec 18	$2.15	0.56	2.5%	12.97%	15.50%	57	1.5K
$19.00	Dec 4	$1.23	0.44	14.6%	7.42%	22.01%	--	36
$17.00	Dec 4	$1.68	0.58	2.5%	10.13%	12.67%	6	29
$18.50	Nov 27	$1.00	0.47	11.6%	6.03%	17.61%	--	824
$19.00	Nov 27	$0.85	0.41	14.6%	5.13%	19.72%	21	265

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 19,358

Total Puts 8,652

Put/Call Ratio 0.45

Net Difference 10,706

Prior's Put/Call Breakdown

Total Calls 2,366

Total Puts 1,371

Put/Call Ratio 0.58

Net Difference 995

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