UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.18 -14.44%

(11/4 13:00) ◀

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

▶ (11/4 16:00)

◀ 11/4 15:00 ▶

Option Volume

Detail

ℹ

Current (11/04 3:00pm) 104,901

Calls: 64,100 (61%)

Puts: 40,801 (39%)

Prior (11/03) 21,882

Calls: 15,225 (70%)

Puts: 6,657 (30%)

Current vs Prior +379.39%

Calls: +321.02% (Calls)

Puts: +512.90% (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 +75.71%

Calls: +52.51%

Puts: +130.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 3:00pm) $12.20M

Calls: $6.70M (55%)

Puts: $5.50M (45%)

Prior (11/03) $2.85M

Calls: $1.95M (68%)

Puts: $900.0K (32%)

Current vs Prior +328.06%

Calls: +243.61%

Puts: +510.94%

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 +39.34%

Calls: +12.56%

Puts: +96.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 3:00pm) 0.64

Prior (11/03) 0.44

Current vs Prior +45.58%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg +31.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/04 3:00pm) 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 8.16% | 13.16%17.31% | 28.00%

Prior 11.85% | 18.77%23.06% | 34.64%

Current vs Prior -31.13% | -29.88%-24.94% | -19.17%

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

Current vs 7-Day Avg -22.78% | -23.76%-28.06% | -17.77%

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

Current vs 7-Day Eod -31.13% | -29.88%-24.94% | -17.92%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.72% | 16.06%

Calls: 11.86% | 10.00%

Puts: 9.59% | 22.12%

Prior 10.31% | 17.37%

Calls: 9.84% | 19.25%

Puts: 10.78% | 15.48%

Current vs Prior +3.98% | -7.54%

Prior 7-Day Avg 13.98% | 19.24%

Calls: 14.58% | 16.08%

Puts: 13.39% | 22.41%

Current vs 7-Day Avg -23.34% | -16.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 328% vs prior. Unusually high activity with volume up 379% vs prior - elevated interest. Volume explosion - 76% above 7-day average (104,901 vs avg 59,700). Bullish P/C ratio of 0.64.

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
15:00	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 8.8%, best 6.2%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Nov 20	0.89	0.97	$0.93	8.6%	228	0.41	39
$17.00	Nov 20	0.99	1.08	$1.04	8.7%	192	0.45	1.0K
$15.00	Nov 20	1.70	1.86	$1.78	9.0%	41	0.70	920
$17.50	Nov 6	0.20	0.22	$0.21	9.5%	1.2K	0.23	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 6	2.82	3.00	$2.91	6.2%	446	0.88	589
$19.00	Nov 20	3.40	3.65	$3.53	7.1%	5	0.70	61
$15.00	Dec 18	1.47	1.60	$1.54	8.4%	54	0.35	2.2K
$17.00	Dec 18	2.74	2.99	$2.87	8.7%	50	0.48	1.2K
$16.00	Dec 18	2.08	2.27	$2.17	8.8%	48	0.42	404

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.59, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 6	0.15	0.18	$0.16	18.8%	1.4K	0.18	2.6K
$17.50	Nov 6	0.20	0.22	$0.21	9.5%	1.2K	0.23	3.7K
$17.00	Nov 6	0.26	0.31	$0.29	17.2%	3.6K	0.31	1.0K
$16.00	Nov 6	0.55	0.62	$0.59	11.9%	2.9K	0.58	2.5K
$18.00	Nov 13	0.47	0.55	$0.51	15.7%	351	0.31	991

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Nov 6	0.35	0.42	$0.39	17.9%	2.1K	0.42	1.8K
$16.50	Nov 6	0.69	0.76	$0.73	9.6%	1.3K	0.58	606
$15.00	Nov 20	0.54	0.64	$0.59	16.9%	308	0.30	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.68, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Nov 6	2.45	3.95	$3.20	46.9%	1	0.99	5
$14.00	Nov 6	2.01	2.30	$2.15	13.5%	8	0.99	17
$14.50	Nov 6	1.46	3.60	$2.53	84.6%	--	0.99	41
$13.00	Nov 20	3.05	3.70	$3.38	19.2%	--	0.94	298
$14.00	Nov 13	2.02	2.70	$2.36	28.8%	8	0.93	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 6	2.82	3.00	$2.91	6.2%	446	0.88	589
$18.50	Nov 6	2.22	2.57	$2.40	14.6%	159	0.85	1.1K
$18.00	Nov 6	1.87	2.06	$1.97	9.6%	2.1K	0.82	1.9K
$17.50	Nov 6	1.42	1.61	$1.52	12.5%	16.1K	0.77	16.1K
$19.00	Nov 13	3.05	3.35	$3.20	9.4%	38	0.77	82

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 68.1K, top 16.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Nov 13	0.56	0.63	$0.60	11.7%	11.2K	0.36	186
$17.00	Nov 6	0.26	0.31	$0.29	17.2%	3.6K	0.31	1.0K
$16.00	Nov 6	0.55	0.62	$0.59	11.9%	2.9K	0.58	2.5K
$19.00	Nov 6	0.10	0.13	$0.12	25.0%	2.1K	0.12	4.7K
$15.00	Nov 6	1.15	1.32	$1.23	13.8%	1.9K	0.90	197

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Nov 6	1.42	1.61	$1.52	12.5%	16.1K	0.77	16.1K
$14.50	Nov 20	0.14	0.46	$0.30	106.7%	7.8K	0.21	40
$16.00	Nov 6	0.35	0.42	$0.39	17.9%	2.1K	0.42	1.8K
$18.00	Nov 6	1.87	2.06	$1.97	9.6%	2.1K	0.82	1.9K
$15.50	Nov 6	0.12	0.20	$0.16	50.0%	2.0K	0.24	974

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 97.6%, max 353.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Nov 6	Dec 18	386.6%	85.3%	353.1%	105	16
$18.50	Nov 6	Dec 4	163.5%	109.5%	49.3%	427	920
$18.00	Nov 6	Dec 18	145.7%	114.3%	27.5%	1.5K	3.9K
$17.50	Nov 6	Nov 27	133.1%	107.4%	23.9%	1.2K	3.7K
$17.00	Nov 6	Dec 18	121.7%	112.4%	8.3%	3.6K	2.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Nov 6	Dec 18	386.6%	85.3%	353.1%	4	192
$18.00	Nov 6	Dec 18	145.7%	114.3%	27.5%	2.1K	2.2K
$17.50	Nov 6	Dec 4	133.1%	104.7%	27.2%	16.1K	16.1K
$17.00	Nov 6	Dec 18	121.7%	112.4%	8.3%	1.9K	4.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 2.70, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$15.00	Dec 4	$0.27	$0.73	$0.27	78%	2.70	$14.27
$13.00	$14.00	Dec 18	$0.37	$0.63	$0.37	80%	1.70	$13.37
$14.00	$15.00	Nov 27	$0.43	$0.57	$0.43	81%	1.33	$14.43
$16.00	$17.00	Dec 18	$0.22	$0.78	$0.22	58%	3.55	$16.22
$15.00	$16.00	Dec 18	$0.32	$0.68	$0.32	65%	2.12	$15.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$18.00	Nov 27	$0.13	$0.37	$0.13	64%	2.85	$18.37
$18.50	$18.00	Nov 20	$0.16	$0.34	$0.16	66%	2.12	$18.34
$18.50	$18.00	Dec 4	$0.16	$0.34	$0.16	60%	2.13	$18.34
$15.50	$15.00	Nov 20	$0.16	$0.34	$0.16	37%	2.12	$15.34
$16.00	$15.50	Nov 13	$0.20	$0.30	$0.20	44%	1.50	$15.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 1.54, avg 0.82)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$18.00	Nov 27	$0.29	$0.29	$0.21	55%	1.38	$17.79
$16.50	$17.00	Nov 20	$0.30	$0.30	$0.20	49%	1.50	$16.80
$17.00	$17.50	Nov 27	$0.20	$0.20	$0.30	50%	0.67	$17.20
$16.50	$17.00	Nov 27	$0.21	$0.21	$0.29	46%	0.72	$16.71
$16.50	$17.00	Nov 6	$0.11	$0.11	$0.39	57%	0.28	$16.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$14.50	Dec 11	$0.91	$0.91	$0.59	58%	1.54	$15.09
$16.00	$15.00	Dec 18	$0.63	$0.63	$0.37	58%	1.70	$15.37
$15.00	$14.00	Dec 18	$0.53	$0.53	$0.47	65%	1.13	$14.47
$14.50	$13.50	Dec 11	$0.44	$0.44	$0.56	71%	0.79	$14.06
$14.00	$13.00	Dec 18	$0.42	$0.42	$0.58	73%	0.72	$13.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.40, cheapest $0.40)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Nov 6	Nov 13	$0.41	121.7%	100.0%
$16.50	Nov 6	Nov 13	$0.42	110.2%	92.7%
$16.00	Nov 6	Nov 13	$0.41	99.0%	85.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Nov 6	Nov 13	$0.40	121.7%	100.0%
$16.50	Nov 6	Nov 13	$0.40	110.2%	92.7%
$16.00	Nov 6	Nov 13	$0.37	99.0%	85.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 6.06% of stock, avg 17.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.00	Nov 6	$0.59	$0.39	$0.98	$15.02	$16.98	6.06%
$15.50	Nov 6	$0.92	$0.16	$1.08	$14.42	$16.58	6.67%
$16.50	Nov 6	$0.40	$0.73	$1.13	$15.37	$17.63	6.98%
$15.00	Nov 6	$1.23	$0.05	$1.28	$13.72	$16.28	7.91%
$17.00	Nov 6	$0.29	$1.10	$1.39	$15.61	$18.39	8.59%
$17.50	Nov 6	$0.21	$1.52	$1.73	$15.77	$19.23	10.69%
$16.00	Nov 13	$1.00	$0.76	$1.76	$14.24	$17.76	10.88%
$15.00	Nov 13	$1.52	$0.37	$1.89	$13.11	$16.89	11.68%
$15.50	Nov 13	$1.33	$0.56	$1.89	$13.61	$17.39	11.68%
$16.50	Nov 13	$0.82	$1.13	$1.95	$14.55	$18.45	12.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 1.24% of stock, avg 11.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.50	$15.00	Nov 6	$0.15	$0.05	$0.20	$14.80	$18.70
$18.00	$15.00	Nov 6	$0.16	$0.05	$0.21	$14.79	$18.21
$17.50	$15.00	Nov 6	$0.21	$0.05	$0.26	$14.74	$17.76
$18.50	$15.50	Nov 6	$0.15	$0.16	$0.31	$15.19	$18.81
$18.00	$15.50	Nov 6	$0.16	$0.16	$0.32	$15.18	$18.32
$17.50	$15.50	Nov 6	$0.21	$0.16	$0.37	$15.13	$17.87
$17.00	$15.00	Nov 6	$0.29	$0.05	$0.34	$14.66	$17.34
$17.00	$15.50	Nov 6	$0.29	$0.16	$0.45	$15.05	$17.45
$18.50	$14.00	Nov 13	$0.45	$0.06	$0.51	$13.49	$19.01
$16.50	$15.00	Nov 6	$0.40	$0.05	$0.45	$14.55	$16.95

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. 36 found (best R:R 5.25, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Nov 6	$0.08	$0.42	27%	5.25
$16.00	$16.50	$17.00	Nov 13	$0.06	$0.44	16%	7.33
$15.00	$16.00	$17.00	Dec 18	$0.10	$0.90	12%	9.00
$15.50	$16.00	$16.50	Nov 6	$0.14	$0.36	33%	2.57
$15.50	$16.00	$16.50	Dec 4	$0.07	$0.43	9%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$16.00	$17.00	Dec 18	$0.07	$0.93	13%	13.29
$14.50	$15.00	$15.50	Nov 6	$0.07	$0.43	23%	6.14
$15.50	$16.00	$16.50	Nov 6	$0.11	$0.39	33%	3.55
$14.00	$15.00	$16.00	Dec 18	$0.10	$0.90	15%	9.00
$14.00	$14.50	$15.00	Nov 13	$0.07	$0.43	18%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.05, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.50	$16.00	1:2	Nov 6	-$0.26	$0.24
$16.00	$16.50	1:2	Nov 6	-$0.21	$0.29
$16.50	$17.00	1:2	Nov 6	-$0.18	$0.32
$17.00	$17.50	1:2	Nov 6	-$0.13	$0.37
$17.50	$18.00	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	-$0.05	$1.45
$16.50	$16.00	1:2	Nov 6	-$0.05	$0.45
$14.50	$13.50	1:2	Dec 11	-$0.08	$0.92
$14.00	$13.00	1:2	Dec 18	-$0.17	$0.83
$17.00	$16.50	1:2	Nov 6	-$0.36	$0.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 9.58%, avg 5.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Dec 18	$1.55	0.42	17.4%	9.58%	27.01%	50	1.1K
$18.00	Dec 18	$1.71	0.47	11.2%	10.57%	21.82%	84	1.3K
$19.00	Dec 11	$1.34	0.41	17.4%	8.28%	25.71%	40	77
$17.00	Dec 18	$2.00	0.52	5.1%	12.36%	17.43%	95	1.5K
$18.00	Dec 11	$1.49	0.46	11.2%	9.21%	20.46%	46	6
$19.00	Dec 4	$0.95	0.37	17.4%	5.87%	23.30%	36	36
$16.50	Dec 11	$1.80	0.56	2.0%	11.12%	13.10%	1	--
$18.00	Dec 4	$1.17	0.43	11.2%	7.23%	18.48%	7	3
$18.50	Dec 4	$1.01	0.40	14.3%	6.24%	20.58%	10	2
$17.00	Dec 4	$1.45	0.50	5.1%	8.96%	14.03%	36	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 64,100

Total Puts 40,801

Put/Call Ratio 0.64

Net Difference 23,299

Prior's Put/Call Breakdown

Total Calls 15,225

Total Puts 6,657

Put/Call Ratio 0.44

Net Difference 8,568

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