UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.24 -14.12%

(11/4 15:00) ◀

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

▶ (11/4 18:15)

◀ 11/4 16:00 ▶

Option Volume

Detail

ℹ

Current (11/04 4:00pm) 114,758

Calls: 72,948 (64%)

Puts: 41,810 (36%)

Prior (11/03) 30,304

Calls: 22,938 (76%)

Puts: 7,366 (24%)

Current vs Prior +278.69%

Calls: +218.02% (Calls)

Puts: +467.61% (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 +92.22%

Calls: +73.56%

Puts: +136.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 4:00pm) $12.94M

Calls: $7.27M (56%)

Puts: $5.67M (44%)

Prior (11/03) $3.71M

Calls: $2.72M (73%)

Puts: $993.6K (27%)

Current vs Prior +248.49%

Calls: +167.35%

Puts: +470.55%

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 +47.82%

Calls: +22.18%

Puts: +102.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 4:00pm) 0.57

Prior (11/03) 0.32

Current vs Prior +78.48%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg +18.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/04 4:00pm) 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 7.94% | 13.18%17.80% | 27.89%

Prior 11.85% | 18.77%23.06% | 34.64%

Current vs Prior -32.94% | -29.81%-22.82% | -19.47%

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

Current vs 7-Day Avg -24.81% | -23.68%-26.02% | -18.07%

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

Current vs 7-Day Eod -32.94% | -29.81%-22.82% | -18.22%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.72% | 15.23%

Calls: 11.86% | 11.88%

Puts: 9.59% | 18.58%

Prior 10.31% | 17.37%

Calls: 9.84% | 19.25%

Puts: 10.78% | 15.48%

Current vs Prior +3.98% | -12.32%

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% | -20.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 248% vs prior. Unusually high activity with volume up 279% vs prior - elevated interest. Volume explosion - 92% above 7-day average (114,758 vs avg 59,700). Bullish P/C ratio of 0.57.

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
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 5 of results (avg 6.5%, best 3.0%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Dec 18	1.62	1.67	$1.65	3.0%	64	0.42	1.1K
$17.50	Nov 6	0.21	0.22	$0.22	4.5%	1.3K	0.24	3.7K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Dec 18	2.10	2.25	$2.17	6.9%	56	0.42	404
$19.00	Dec 18	4.25	4.65	$4.45	9.0%	18	0.57	87
$19.00	Nov 6	2.74	3.00	$2.87	9.1%	455	0.89	589

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.58, cheapest $0.34)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Nov 6	0.21	0.22	$0.22	4.5%	1.3K	0.24	3.7K
$16.50	Nov 6	0.38	0.46	$0.42	19.0%	4.0K	0.44	834
$16.00	Nov 6	0.56	0.62	$0.59	10.2%	3.0K	0.60	2.5K
$17.50	Nov 13	0.56	0.62	$0.59	10.2%	14.7K	0.35	186
$18.50	Nov 13	0.40	0.49	$0.45	20.0%	108	0.26	201

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Nov 6	0.32	0.36	$0.34	11.8%	2.3K	0.40	1.8K
$16.50	Nov 6	0.64	0.76	$0.70	17.1%	1.4K	0.56	606
$14.50	Dec 11	0.90	1.06	$0.98	16.3%	12	0.29	2

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	2.00	2.47	$2.24	21.0%	8	0.99	17
$14.50	Nov 6	1.60	1.90	$1.75	17.1%	--	0.97	41
$15.00	Nov 6	1.20	1.49	$1.35	21.5%	2.1K	0.92	197
$14.00	Nov 13	1.97	2.68	$2.33	30.5%	13	0.91	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 6	2.74	3.00	$2.87	9.1%	455	0.89	589
$18.50	Nov 6	2.22	2.51	$2.37	12.2%	171	0.85	1.1K
$18.00	Nov 6	1.81	2.09	$1.95	14.4%	2.2K	0.82	1.9K
$17.50	Nov 6	1.32	1.64	$1.48	21.6%	16.1K	0.76	16.1K
$19.00	Nov 13	3.05	3.40	$3.22	10.9%	38	0.76	82

Most actively traded options today. High liquidity = easy entry/exit. 117 active (total vol 77.0K, top 16.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Nov 13	0.56	0.62	$0.59	10.2%	14.7K	0.35	186
$17.00	Nov 6	0.26	0.32	$0.29	20.7%	4.3K	0.31	1.0K
$16.50	Nov 6	0.38	0.46	$0.42	19.0%	4.0K	0.44	834
$16.00	Nov 6	0.56	0.62	$0.59	10.2%	3.0K	0.60	2.5K
$19.00	Nov 6	0.08	0.13	$0.11	45.5%	2.2K	0.11	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Nov 6	1.32	1.64	$1.48	21.6%	16.1K	0.76	16.1K
$14.50	Nov 20	0.14	0.66	$0.40	130.0%	7.8K	0.23	40
$16.00	Nov 6	0.32	0.36	$0.34	11.8%	2.3K	0.40	1.8K
$18.00	Nov 6	1.81	2.09	$1.95	14.4%	2.2K	0.82	1.9K
$15.50	Nov 6	0.10	0.15	$0.13	38.5%	2.1K	0.21	974

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 112.8%, max 400.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Nov 6	Dec 18	393.5%	78.7%	400.0%	105	16
$18.00	Nov 6	Dec 18	142.8%	114.2%	24.9%	1.6K	3.9K
$17.50	Nov 6	Nov 27	132.6%	107.5%	23.3%	1.3K	3.7K
$17.00	Nov 6	Dec 18	115.8%	112.8%	2.7%	4.3K	2.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Nov 6	Dec 18	393.5%	78.7%	400.0%	5	192
$18.00	Nov 6	Dec 18	142.8%	114.2%	24.9%	2.2K	2.2K
$17.50	Nov 6	Dec 4	132.6%	107.0%	23.9%	16.1K	16.1K
$17.00	Nov 6	Dec 18	115.8%	112.8%	2.7%	1.9K	4.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 53 found (best R:R 4.88, avg 1.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$15.00	Dec 4	$0.17	$0.83	$0.17	76%	4.88	$14.17
$13.00	$14.00	Dec 18	$0.33	$0.67	$0.33	82%	2.03	$13.33
$14.00	$15.00	Nov 27	$0.37	$0.63	$0.37	79%	1.70	$14.37
$16.00	$17.00	Dec 18	$0.21	$0.79	$0.21	58%	3.76	$16.21
$14.00	$14.50	Nov 20	$0.11	$0.39	$0.11	85%	3.55	$14.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$18.00	Nov 20	$0.19	$0.31	$0.19	66%	1.63	$18.31
$17.00	$16.50	Nov 20	$0.20	$0.30	$0.20	55%	1.50	$16.80
$18.50	$18.00	Dec 4	$0.24	$0.26	$0.24	60%	1.08	$18.26
$16.00	$15.50	Nov 20	$0.16	$0.34	$0.16	43%	2.12	$15.84
$15.50	$15.00	Nov 13	$0.12	$0.38	$0.12	34%	3.17	$15.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 1.59, avg 0.90)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$17.00	Nov 27	$0.31	$0.31	$0.19	46%	1.63	$16.81
$17.50	$18.00	Nov 27	$0.20	$0.20	$0.30	55%	0.67	$17.70
$16.50	$17.00	Nov 6	$0.13	$0.13	$0.37	56%	0.35	$16.63
$17.00	$17.50	Nov 13	$0.13	$0.13	$0.37	59%	0.35	$17.13
$16.50	$17.00	Nov 20	$0.15	$0.15	$0.35	49%	0.43	$16.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$14.50	Dec 11	$0.92	$0.92	$0.58	58%	1.59	$15.08
$14.00	$13.00	Dec 18	$0.52	$0.52	$0.48	73%	1.08	$13.48
$16.00	$15.00	Dec 18	$0.66	$0.66	$0.34	58%	1.94	$15.34
$14.50	$13.50	Dec 11	$0.46	$0.46	$0.54	71%	0.85	$14.04
$16.00	$15.50	Nov 13	$0.40	$0.40	$0.10	56%	4.00	$15.60

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

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Nov 6	Nov 13	$0.42	110.9%	97.8%
$17.00	Nov 6	Nov 13	$0.43	115.8%	104.4%
$16.00	Nov 6	Nov 13	$0.42	94.9%	90.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Nov 6	Nov 13	$0.43	110.9%	97.8%
$17.00	Nov 6	Nov 13	$0.35	115.8%	104.4%
$16.00	Nov 6	Nov 13	$0.50	94.9%	90.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 5.73% of stock, avg 17.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.00	Nov 6	$0.59	$0.34	$0.93	$15.07	$16.93	5.73%
$15.50	Nov 6	$0.83	$0.13	$0.96	$14.54	$16.46	5.91%
$16.50	Nov 6	$0.42	$0.70	$1.12	$15.38	$17.62	6.90%
$17.00	Nov 6	$0.29	$1.09	$1.38	$15.62	$18.38	8.50%
$15.00	Nov 6	$1.35	$0.04	$1.39	$13.61	$16.39	8.56%
$17.50	Nov 6	$0.22	$1.48	$1.70	$15.80	$19.20	10.47%
$15.50	Nov 13	$1.33	$0.44	$1.77	$13.73	$17.27	10.90%
$15.00	Nov 13	$1.49	$0.32	$1.81	$13.19	$16.81	11.15%
$16.00	Nov 13	$1.01	$0.84	$1.85	$14.15	$17.85	11.39%
$16.50	Nov 13	$0.84	$1.13	$1.97	$14.53	$18.47	12.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 1.11% of stock, avg 11.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.50	$15.00	Nov 6	$0.14	$0.04	$0.18	$14.82	$18.68
$18.00	$15.00	Nov 6	$0.16	$0.04	$0.20	$14.80	$18.20
$18.50	$15.50	Nov 6	$0.14	$0.13	$0.27	$15.23	$18.77
$18.00	$15.50	Nov 6	$0.16	$0.13	$0.29	$15.21	$18.29
$17.50	$15.00	Nov 6	$0.22	$0.04	$0.26	$14.74	$17.76
$17.50	$15.50	Nov 6	$0.22	$0.13	$0.35	$15.15	$17.85
$17.00	$15.00	Nov 6	$0.29	$0.04	$0.33	$14.67	$17.33
$17.00	$15.50	Nov 6	$0.29	$0.13	$0.42	$15.08	$17.42
$18.00	$16.00	Nov 6	$0.16	$0.34	$0.50	$15.50	$18.50
$18.50	$16.00	Nov 6	$0.14	$0.34	$0.48	$15.52	$18.98

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. 42 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Nov 6	$0.07	$0.43	35%	6.14
$16.50	$17.00	$17.50	Nov 6	$0.06	$0.44	20%	7.33
$16.00	$16.50	$17.00	Nov 13	$0.05	$0.45	15%	9.00
$17.00	$17.50	$18.00	Nov 13	$0.05	$0.45	11%	9.00
$15.50	$16.00	$16.50	Dec 4	$0.07	$0.43	8%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.50	$15.00	$15.50	Nov 6	$0.06	$0.44	19%	7.33
$15.00	$15.50	$16.00	Nov 6	$0.12	$0.38	32%	3.17
$15.50	$16.00	$16.50	Nov 6	$0.15	$0.35	35%	2.33
$13.00	$13.50	$14.00	Nov 13	$0.06	$0.44	8%	7.33
$17.00	$17.50	$18.00	Nov 6	$0.08	$0.42	13%	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. 35 found (best net $-0.06, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$15.50	1:2	Nov 6	-$0.31	$0.19
$16.50	$17.00	1:2	Nov 6	-$0.16	$0.34
$15.50	$16.00	1:2	Nov 6	-$0.35	$0.15
$16.00	$16.50	1:2	Nov 6	-$0.25	$0.25
$17.50	$18.00	1:2	Nov 6	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$14.50	1:2	Dec 11	-$0.06	$1.44
$14.50	$13.50	1:2	Dec 11	-$0.06	$0.94
$15.00	$14.00	1:2	Nov 27	-$0.13	$0.87
$15.50	$15.00	1:2	Nov 20	-$0.07	$0.43
$17.00	$16.50	1:2	Nov 6	-$0.31	$0.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 9.98%, avg 5.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Dec 18	$1.62	0.42	17.0%	9.98%	26.97%	64	1.1K
$18.00	Dec 18	$1.71	0.47	10.8%	10.53%	21.37%	84	1.3K
$17.00	Dec 18	$2.02	0.52	4.7%	12.44%	17.12%	95	1.5K
$18.00	Dec 11	$1.49	0.46	10.8%	9.17%	20.01%	46	6
$19.00	Dec 11	$1.14	0.39	17.0%	7.02%	24.01%	40	77
$19.00	Dec 4	$0.95	0.37	17.0%	5.85%	22.84%	36	36
$16.50	Dec 11	$1.80	0.55	1.6%	11.08%	12.68%	1	--
$18.50	Dec 4	$1.01	0.40	13.9%	6.22%	20.14%	10	2
$19.00	Nov 27	$0.80	0.36	17.0%	4.93%	21.92%	49	265
$17.00	Dec 4	$1.36	0.49	4.7%	8.37%	13.05%	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 72,948

Total Puts 41,810

Put/Call Ratio 0.57

Net Difference 31,138

Prior's Put/Call Breakdown

Total Calls 22,938

Total Puts 7,366

Put/Call Ratio 0.32

Net Difference 15,572

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