UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.14 -14.67%

(11/4 12:00) ◀

Wednesday, November 4, 2026 (1:00pm)

▶ (11/4 15:00)

◀ 11/4 13:00 ▶

Option Volume

Detail

ℹ

Current (11/04 1:00pm) 90,481

Calls: 53,101 (59%)

Puts: 37,380 (41%)

Prior (11/03) 12,767

Calls: 8,284 (65%)

Puts: 4,483 (35%)

Current vs Prior +608.71%

Calls: +541.01% (Calls)

Puts: +733.82% (Puts)

Prior 7-Day Total 417,904

Calls: 294,208 (70%)

Puts: 123,696 (30%)

Prior 7-Day Average 59,700

Calls: 42,029 (70%)

Puts: 17,670 (30%)

Current vs Prior 7-Day Avg +51.56%

Calls: +26.34%

Puts: +111.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 1:00pm) $11.56M

Calls: $6.08M (53%)

Puts: $5.48M (47%)

Prior (11/03) $1.81M

Calls: $1.15M (64%)

Puts: $657.9K (36%)

Current vs Prior +539.30%

Calls: +428.47%

Puts: +733.14%

Prior 7-Day Total $61.27M

Calls: $41.65M (68%)

Puts: $19.62M (32%)

Prior 7-Day Average $8.75M

Calls: $5.95M (68%)

Puts: $2.80M (32%)

Current vs Prior 7-Day Avg +32.10%

Calls: +2.21%

Puts: +95.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 1:00pm) 0.70

Prior (11/03) 0.54

Current vs Prior +30.08%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg +45.55%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/04 1:00pm) 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 2,487,815

Calls: 1,402,846 (56%)

Puts: 1,084,969 (44%)

Prior 7-Day Average 355,402

Calls: 200,406 (56%)

Puts: 154,995 (44%)

Current vs Prior 7-Day Avg +11.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.86% | 13.63%16.60% | 28.62%

Prior 11.85% | 18.77%23.06% | 34.64%

Current vs Prior -25.20% | -27.39%-27.98% | -17.36%

Prior 7-Day Avg 10.56% | 17.27%24.05% | 34.05%

Current vs 7-Day Avg -16.14% | -21.06%-30.97% | -15.93%

Prior 7-Day Eod 11.85% | 18.77%23.06% | 34.11%

Current vs 7-Day Eod -25.20% | -27.39%-27.98% | -16.08%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.18% | 20.91%

Calls: 15.87% | 14.71%

Puts: 12.50% | 27.12%

Prior 10.31% | 17.37%

Calls: 9.84% | 19.25%

Puts: 10.78% | 15.48%

Current vs Prior +37.54% | +20.38%

Prior 7-Day Avg 13.98% | 19.24%

Calls: 14.58% | 16.08%

Puts: 13.39% | 22.41%

Current vs 7-Day Avg +1.40% | +8.66%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 539% vs prior. Unusually high activity with volume up 609% vs prior - elevated interest. P/C ratio rising 30% - increased hedging/bearish positioning.

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 NEUTRAL

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
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 6 of results (avg 7.0%, best 4.7%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Nov 6	0.40	0.44	$0.42	9.5%	734	0.43	834
$14.50	Nov 13	1.74	1.92	$1.83	9.8%	28	0.83	5

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Nov 6	0.42	0.44	$0.43	4.7%	1.9K	0.43	1.8K
$17.00	Dec 18	2.80	2.97	$2.89	5.9%	40	0.47	1.2K
$19.00	Nov 13	3.15	3.35	$3.25	6.2%	37	0.75	82
$18.00	Nov 6	2.00	2.13	$2.07	6.3%	2.1K	0.82	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.51, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Nov 6	0.20	0.24	$0.22	18.2%	1.2K	0.24	3.7K
$18.00	Nov 6	0.16	0.19	$0.18	16.7%	1.3K	0.19	2.6K
$16.50	Nov 6	0.40	0.44	$0.42	9.5%	734	0.43	834
$18.50	Nov 6	0.14	0.16	$0.15	13.3%	403	0.15	918
$16.00	Nov 6	0.58	0.68	$0.63	15.9%	976	0.57	2.5K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Nov 6	0.42	0.44	$0.43	4.7%	1.9K	0.43	1.8K
$16.50	Nov 6	0.75	0.85	$0.80	12.5%	891	0.58	606

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.67, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Nov 6	2.35	3.95	$3.15	50.8%	1	0.99	5
$14.00	Nov 6	1.90	3.15	$2.53	49.4%	4	0.99	17
$14.50	Nov 6	1.46	3.60	$2.53	84.6%	--	0.98	41
$13.00	Nov 20	3.05	3.70	$3.38	19.2%	--	0.94	298
$14.00	Nov 13	1.97	2.52	$2.25	24.4%	7	0.93	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 6	2.62	3.15	$2.89	18.3%	415	0.88	589
$18.50	Nov 6	2.41	2.68	$2.55	10.6%	130	0.85	1.1K
$18.00	Nov 6	2.00	2.13	$2.07	6.3%	2.1K	0.82	1.9K
$17.50	Nov 6	1.43	1.77	$1.60	21.3%	16.1K	0.77	16.1K
$19.00	Nov 13	3.15	3.35	$3.25	6.2%	37	0.75	82

Most actively traded options today. High liquidity = easy entry/exit. 107 active (total vol 57.2K, top 16.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Nov 13	0.55	0.72	$0.64	26.6%	7.4K	0.36	186
$17.00	Nov 6	0.25	0.33	$0.29	27.6%	3.2K	0.32	1.0K
$19.00	Nov 6	0.10	0.15	$0.13	38.5%	2.1K	0.12	4.7K
$18.00	Nov 6	0.16	0.19	$0.18	16.7%	1.3K	0.19	2.6K
$17.50	Nov 6	0.20	0.24	$0.22	18.2%	1.2K	0.24	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Nov 6	1.43	1.77	$1.60	21.3%	16.1K	0.77	16.1K
$14.50	Nov 20	0.34	0.46	$0.40	30.0%	7.8K	0.23	40
$18.00	Nov 6	2.00	2.13	$2.07	6.3%	2.1K	0.82	1.9K
$16.00	Nov 6	0.42	0.44	$0.43	4.7%	1.9K	0.43	1.8K
$15.50	Nov 6	0.18	0.23	$0.21	23.8%	1.9K	0.27	974

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 67.0%, max 404.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Nov 6	Dec 18	378.2%	75.0%	404.1%	2	16
$18.50	Nov 6	Dec 4	161.2%	108.5%	48.6%	413	920
$18.00	Nov 6	Dec 18	146.7%	112.5%	30.4%	1.3K	3.9K
$17.50	Nov 6	Nov 27	134.0%	111.6%	20.1%	1.2K	3.7K
$17.00	Nov 6	Dec 18	121.5%	109.8%	10.6%	3.3K	2.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Nov 6	Dec 18	378.2%	75.0%	404.1%	--	192
$18.00	Nov 6	Dec 18	146.7%	112.5%	30.4%	2.1K	2.2K
$17.00	Nov 6	Dec 18	121.5%	109.8%	10.6%	1.6K	4.6K
$16.50	Nov 6	Dec 11	113.4%	104.6%	8.5%	891	648
$17.50	Nov 6	Dec 4	134.0%	125.0%	7.2%	16.1K	16.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 3.00, avg 1.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.00	Dec 18	$0.25	$0.75	$0.25	66%	3.00	$15.25
$14.00	$15.00	Nov 27	$0.49	$0.51	$0.49	82%	1.04	$14.49
$17.00	$18.00	Dec 4	$0.19	$0.81	$0.19	50%	4.26	$17.19
$16.00	$17.00	Dec 18	$0.31	$0.69	$0.31	59%	2.23	$16.31
$16.50	$18.00	Dec 11	$0.55	$0.95	$0.55	57%	1.73	$17.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Nov 20	$0.18	$0.32	$0.18	69%	1.78	$18.82
$17.50	$17.00	Nov 13	$0.16	$0.34	$0.16	64%	2.13	$17.34
$18.50	$18.00	Nov 27	$0.16	$0.34	$0.16	62%	2.12	$18.34
$18.50	$18.00	Nov 13	$0.22	$0.28	$0.22	72%	1.27	$18.28
$18.50	$18.00	Dec 4	$0.16	$0.34	$0.16	61%	2.12	$18.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 3.17, avg 0.84)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$17.00	Nov 20	$0.38	$0.38	$0.12	49%	3.17	$16.88
$18.50	$19.00	Nov 27	$0.28	$0.28	$0.22	59%	1.27	$18.78
$18.50	$19.00	Nov 20	$0.21	$0.21	$0.29	64%	0.72	$18.71
$18.00	$18.50	Dec 4	$0.18	$0.18	$0.32	56%	0.56	$18.18
$17.50	$18.00	Nov 13	$0.12	$0.12	$0.38	64%	0.32	$17.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.00	Dec 18	$0.76	$0.76	$0.24	58%	3.17	$15.24
$14.00	$13.00	Dec 18	$0.45	$0.45	$0.55	74%	0.82	$13.55
$15.00	$14.00	Dec 18	$0.53	$0.53	$0.47	66%	1.13	$14.47
$14.50	$13.50	Dec 11	$0.46	$0.46	$0.54	71%	0.85	$14.04
$15.00	$14.00	Nov 27	$0.45	$0.45	$0.55	68%	0.82	$14.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.42, cheapest $0.43)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Nov 6	Nov 13	$0.43	121.5%	103.9%
$16.00	Nov 6	Nov 13	$0.39	108.1%	90.9%
$16.50	Nov 6	Nov 13	$0.42	113.4%	96.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Nov 6	Nov 13	$0.47	121.5%	103.9%
$16.00	Nov 6	Nov 13	$0.41	108.1%	90.9%
$16.50	Nov 6	Nov 13	$0.38	113.4%	96.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 6.57% of stock, avg 17.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.00	Nov 6	$0.63	$0.43	$1.06	$14.94	$17.06	6.57%
$15.50	Nov 6	$0.93	$0.21	$1.14	$14.36	$16.64	7.06%
$16.50	Nov 6	$0.42	$0.80	$1.22	$15.28	$17.72	7.56%
$15.00	Nov 6	$1.23	$0.03	$1.26	$13.74	$16.26	7.81%
$17.00	Nov 6	$0.29	$1.10	$1.39	$15.61	$18.39	8.61%
$15.50	Nov 13	$1.21	$0.52	$1.73	$13.77	$17.23	10.72%
$17.50	Nov 6	$0.22	$1.60	$1.82	$15.68	$19.32	11.28%
$15.00	Nov 13	$1.49	$0.35	$1.84	$13.16	$16.84	11.40%
$16.00	Nov 13	$1.02	$0.84	$1.86	$14.14	$17.86	11.52%
$16.50	Nov 13	$0.84	$1.18	$2.02	$14.48	$18.52	12.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 1.12% of stock, avg 11.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.50	$15.00	Nov 6	$0.15	$0.03	$0.18	$14.82	$18.68
$18.00	$15.00	Nov 6	$0.18	$0.03	$0.21	$14.79	$18.21
$17.50	$15.00	Nov 6	$0.22	$0.03	$0.25	$14.75	$17.75
$18.50	$15.50	Nov 6	$0.15	$0.21	$0.36	$15.14	$18.86
$17.00	$15.00	Nov 6	$0.29	$0.03	$0.32	$14.68	$17.32
$18.00	$15.50	Nov 6	$0.18	$0.21	$0.39	$15.11	$18.39
$17.50	$15.50	Nov 6	$0.22	$0.21	$0.43	$15.07	$17.93
$17.00	$15.50	Nov 6	$0.29	$0.21	$0.50	$15.00	$17.50
$16.50	$15.00	Nov 6	$0.42	$0.03	$0.45	$14.55	$16.95
$18.50	$14.00	Nov 13	$0.49	$0.06	$0.55	$13.45	$19.05

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. 37 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Nov 6	$0.09	$0.41	30%	4.56
$16.00	$16.50	$17.00	Nov 6	$0.08	$0.42	26%	5.25
$16.50	$17.00	$17.50	Nov 6	$0.06	$0.44	19%	7.33
$14.50	$15.00	$15.50	Nov 13	$0.06	$0.44	18%	7.33
$16.00	$16.50	$17.00	Nov 13	$0.06	$0.44	15%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$14.00	$15.00	Dec 18	$0.08	$0.92	18%	11.50
$16.00	$16.50	$17.00	Nov 13	$0.05	$0.45	15%	9.00
$14.00	$14.50	$15.00	Nov 20	$0.06	$0.44	15%	7.33
$15.50	$16.00	$16.50	Nov 27	$0.06	$0.44	10%	7.33
$13.50	$14.00	$14.50	Nov 20	$0.08	$0.42	12%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-0.06, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$16.50	1:2	Nov 6	-$0.21	$0.29
$16.50	$17.00	1:2	Nov 6	-$0.16	$0.34
$15.50	$16.00	1:2	Nov 6	-$0.33	$0.17
$17.00	$17.50	1:2	Nov 6	-$0.15	$0.35
$17.50	$18.00	1:2	Nov 6	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$16.00	1:2	Nov 6	-$0.06	$0.44
$16.00	$14.50	1:2	Dec 11	-$0.36	$1.14
$14.50	$13.50	1:2	Dec 11	-$0.16	$0.84
$14.50	$14.00	1:2	Nov 20	-$0.06	$0.44
$14.00	$13.50	1:2	Nov 20	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 9.17%, avg 5.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Dec 18	$1.48	0.42	17.7%	9.17%	26.89%	46	1.1K
$18.00	Dec 18	$1.73	0.47	11.5%	10.72%	22.24%	83	1.3K
$19.00	Dec 11	$1.26	0.41	17.7%	7.81%	25.53%	37	77
$18.00	Dec 11	$1.51	0.47	11.5%	9.36%	20.88%	45	6
$17.00	Dec 18	$1.89	0.53	5.3%	11.71%	17.04%	74	1.5K
$19.00	Dec 4	$1.10	0.39	17.7%	6.82%	24.54%	28	36
$18.00	Dec 4	$1.19	0.44	11.5%	7.37%	18.90%	7	3
$18.50	Dec 4	$1.01	0.40	14.6%	6.26%	20.88%	10	2
$16.50	Dec 11	$1.75	0.57	2.2%	10.84%	13.07%	1	--
$17.00	Dec 4	$1.50	0.51	5.3%	9.29%	14.62%	24	29

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 53,101

Total Puts 37,380

Put/Call Ratio 0.70

Net Difference 15,721

Prior's Put/Call Breakdown

Total Calls 8,284

Total Puts 4,483

Put/Call Ratio 0.54

Net Difference 3,801

Prior 7-Day Put/Call Summary

Total Calls 294,208

Total Puts 123,696

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