UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.64 +14.78%

(11/4 18:15) ◀

Thursday, November 5, 2026 (10:00am)

▶ (11/5 11:00)

◀ 11/5 10:00 ▶

Option Volume

Detail

ℹ

Current (11/05 10:00am) 28,236

Calls: 25,795 (91%)

Puts: 2,441 (9%)

Prior (11/04) 28,010

Calls: 19,358 (69%)

Puts: 8,652 (31%)

Current vs Prior +0.81%

Calls: +33.25% (Calls)

Puts: -71.79% (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 -52.70%

Calls: -38.63%

Puts: -86.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 10:00am) $7.86M

Calls: $7.24M (92%)

Puts: $620.4K (8%)

Prior (11/04) $4.91M

Calls: $3.27M (67%)

Puts: $1.64M (33%)

Current vs Prior +60.03%

Calls: +121.27%

Puts: -62.16%

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 -10.24%

Calls: +21.62%

Puts: -77.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 10:00am) 0.09

Prior (11/04) 0.45

Current vs Prior -78.83%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg -80.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/05 10:00am) 430,214

Calls: 247,375 (58%)

Puts: 182,839 (42%)

Prior (11/04) 396,807

Calls: 219,059 (55%)

Puts: 177,748 (45%)

Current vs Prior +8.42%

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 +21.05%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 12.77% | 20.17%25.54% | 36.27%

Prior 11.85% | 18.77%23.06% | 34.64%

Current vs Prior +7.79% | +7.45%+10.76% | +4.70%

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

Current vs 7-Day Avg +20.85% | +16.82%+6.16% | +6.52%

Prior 7-Day Eod 11.85% | 18.77%17.86% | 27.89%

Current vs 7-Day Eod +7.79% | +7.45%+43.00% | +30.01%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.51% | 15.00%

Calls: 27.03% | 11.73%

Puts: 25.98% | 18.27%

Prior 10.31% | 17.37%

Calls: 9.84% | 19.25%

Puts: 10.78% | 15.48%

Current vs Prior +157.13% | -13.64%

Prior 7-Day Avg 13.98% | 19.24%

Calls: 14.58% | 16.08%

Puts: 13.39% | 22.41%

Current vs 7-Day Avg +89.57% | -22.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($7.24M) vs puts ($620.4K). Elevated premium activity with dollar volume up 60% vs prior. Extreme bullish P/C ratio of 0.09 - heavy call buying (25,795 calls vs 2,441 puts). P/C ratio dropping 79% - sentiment shifting bullish.

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 BULLISH

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 7 of results (avg 8.2%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Dec 18	2.85	3.00	$2.93	5.1%	3.3K	0.53	9.8K
$16.50	Nov 6	2.23	2.39	$2.31	6.9%	3.0K	0.87	3.6K
$18.00	Nov 20	2.30	2.50	$2.40	8.3%	62	0.62	1.1K
$17.00	Nov 20	2.72	2.98	$2.85	9.1%	121	0.69	1.1K
$19.00	Nov 6	0.91	1.00	$0.96	9.4%	782	0.47	5.2K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Nov 6	0.96	1.05	$1.00	9.0%	50	0.46	937
$18.00	Nov 6	0.68	0.75	$0.72	9.7%	321	0.38	2.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.71, cheapest $0.66)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 6	0.61	0.70	$0.66	13.6%	722	0.35	5.5K
$19.50	Nov 6	0.74	0.90	$0.82	19.5%	785	0.41	1.6K
$19.00	Nov 6	0.91	1.00	$0.96	9.4%	782	0.47	5.2K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 6	0.68	0.75	$0.72	9.7%	321	0.38	2.3K
$15.00	Nov 20	0.33	0.40	$0.37	18.9%	5	0.14	2.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.66, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Nov 6	2.80	4.50	$3.65	46.6%	101	1.00	2.2K
$15.50	Nov 6	1.39	3.65	$2.52	89.7%	--	0.93	285
$16.00	Nov 6	2.36	2.80	$2.58	17.1%	317	0.92	2.7K
$15.00	Nov 13	3.55	4.10	$3.83	14.4%	21	0.90	769
$16.50	Nov 6	2.23	2.39	$2.31	6.9%	3.0K	0.87	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Nov 6	3.25	4.55	$3.90	33.3%	30	0.79	130
$21.00	Nov 6	2.41	4.45	$3.43	59.5%	--	0.73	106
$20.50	Nov 6	2.05	4.35	$3.20	71.9%	--	0.68	119
$20.00	Nov 6	1.62	2.24	$1.93	32.1%	--	0.65	390
$22.00	Nov 20	4.35	6.55	$5.45	40.4%	--	0.63	55

Most actively traded options today. High liquidity = easy entry/exit. 101 active (total vol 23.7K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Dec 4	2.22	2.64	$2.43	17.3%	3.4K	0.49	7.8K
$20.00	Dec 18	2.85	3.00	$2.93	5.1%	3.3K	0.53	9.8K
$17.00	Nov 6	1.77	2.00	$1.89	12.2%	3.0K	0.78	2.7K
$16.50	Nov 6	2.23	2.39	$2.31	6.9%	3.0K	0.87	3.6K
$17.50	Nov 6	1.46	1.70	$1.58	15.2%	1.6K	0.70	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 6	0.68	0.75	$0.72	9.7%	321	0.38	2.3K
$16.50	Nov 6	0.10	0.19	$0.15	60.0%	298	0.13	1.2K
$17.00	Nov 6	0.27	0.39	$0.33	36.4%	204	0.22	2.9K
$16.00	Nov 6	0.06	0.09	$0.08	37.5%	119	0.08	2.4K
$15.50	Nov 6	0.01	0.10	$0.06	150.0%	77	0.06	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 98.8%, max 124.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Nov 6	Dec 11	310.0%	138.2%	124.3%	10	358
$22.00	Nov 6	Dec 18	318.1%	147.4%	115.9%	64	2.3K
$21.00	Nov 6	Dec 18	291.3%	139.1%	109.4%	367	2.1K
$20.50	Nov 6	Nov 27	294.5%	144.4%	104.0%	136	903
$18.50	Nov 6	Dec 4	243.0%	121.1%	100.6%	825	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Nov 6	Dec 18	318.1%	147.4%	115.9%	30	155
$21.00	Nov 6	Dec 18	291.3%	139.1%	109.4%	--	175
$19.50	Nov 6	Nov 27	272.8%	130.8%	108.7%	1	179
$20.50	Nov 6	Dec 4	294.5%	146.2%	101.4%	--	179
$18.50	Nov 6	Dec 4	243.0%	121.1%	100.6%	50	977

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 2.03, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.00	Dec 18	$0.33	$0.67	$0.33	77%	2.03	$15.33
$18.00	$19.00	Dec 18	$0.27	$0.73	$0.27	62%	2.70	$18.27
$18.00	$19.00	Dec 11	$0.29	$0.71	$0.29	60%	2.45	$18.29
$20.00	$21.00	Dec 18	$0.25	$0.75	$0.25	53%	3.00	$20.25
$19.00	$20.00	Dec 18	$0.30	$0.70	$0.30	58%	2.33	$19.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$21.00	Nov 6	$0.47	$0.53	$0.47	79%	1.13	$21.53
$20.00	$19.50	Nov 6	$0.12	$0.38	$0.12	65%	3.17	$19.88
$21.00	$20.50	Nov 6	$0.23	$0.27	$0.23	73%	1.17	$20.77
$17.00	$16.50	Dec 4	$0.12	$0.38	$0.12	35%	3.17	$16.88
$19.00	$18.50	Nov 27	$0.18	$0.32	$0.18	46%	1.78	$18.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 3.55, avg 0.97)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$19.50	Nov 27	$0.36	$0.36	$0.14	46%	2.57	$19.36
$19.50	$20.00	Nov 13	$0.26	$0.26	$0.24	52%	1.08	$19.76
$20.00	$20.50	Nov 27	$0.24	$0.24	$0.26	51%	0.92	$20.24
$20.50	$21.00	Nov 6	$0.13	$0.13	$0.37	68%	0.35	$20.63
$21.00	$21.50	Dec 11	$0.21	$0.21	$0.29	53%	0.72	$21.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$15.00	Nov 20	$0.39	$0.39	$0.11	79%	3.55	$15.11
$18.00	$17.00	Dec 18	$0.65	$0.65	$0.35	62%	1.86	$17.35
$17.50	$17.00	Nov 27	$0.39	$0.39	$0.11	64%	3.55	$17.11
$17.00	$16.00	Dec 18	$0.51	$0.51	$0.49	67%	1.04	$16.49
$16.50	$16.00	Nov 27	$0.31	$0.31	$0.19	70%	1.63	$16.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.76, cheapest $1.27)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Nov 6	Nov 13	$0.59	294.5%	172.3%
$20.00	Nov 6	Nov 13	$0.66	268.6%	168.5%
$19.50	Nov 6	Nov 13	$0.76	272.8%	175.4%
$19.00	Nov 6	Nov 13	$0.67	257.4%	162.1%
$18.50	Nov 6	Nov 13	$0.68	243.0%	157.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Nov 6	Nov 27	$1.27	294.5%	144.4%
$20.00	Nov 6	Nov 13	$0.82	268.6%	168.5%
$19.50	Nov 6	Nov 13	$1.19	272.8%	175.4%
$19.00	Nov 6	Nov 13	$0.70	257.4%	162.1%
$18.50	Nov 6	Nov 13	$0.70	243.0%	157.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 10.84% of stock, avg 24.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Nov 6	$1.30	$0.72	$2.02	$15.98	$20.02	10.84%
$17.50	Nov 6	$1.58	$0.52	$2.10	$15.40	$19.60	11.27%
$18.50	Nov 6	$1.11	$1.00	$2.11	$16.39	$20.61	11.32%
$17.00	Nov 6	$1.89	$0.33	$2.22	$14.78	$19.22	11.91%
$19.00	Nov 6	$0.96	$1.27	$2.23	$16.77	$21.23	11.96%
$20.00	Nov 6	$0.66	$1.93	$2.59	$17.41	$22.59	13.89%
$19.50	Nov 6	$0.82	$1.81	$2.63	$16.87	$22.13	14.11%
$17.00	Nov 13	$2.37	$0.88	$3.25	$13.75	$20.25	17.44%
$18.00	Nov 13	$1.86	$1.42	$3.28	$14.72	$21.28	17.60%
$17.50	Nov 13	$2.31	$1.11	$3.42	$14.08	$20.92	18.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 3.38% of stock, avg 19.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.00	$16.50	Nov 6	$0.48	$0.15	$0.63	$15.87	$21.63
$21.00	$17.00	Nov 6	$0.48	$0.33	$0.81	$16.19	$21.81
$20.50	$16.50	Nov 6	$0.61	$0.15	$0.76	$15.74	$21.26
$21.00	$17.50	Nov 6	$0.48	$0.52	$1.00	$16.50	$22.00
$20.50	$17.00	Nov 6	$0.61	$0.33	$0.94	$16.06	$21.44
$20.00	$16.50	Nov 6	$0.66	$0.15	$0.81	$15.69	$20.81
$20.00	$17.00	Nov 6	$0.66	$0.33	$0.99	$16.01	$20.99
$20.50	$17.50	Nov 6	$0.61	$0.52	$1.13	$16.37	$21.63
$20.00	$17.50	Nov 6	$0.66	$0.52	$1.18	$16.32	$21.18
$21.00	$18.00	Nov 6	$0.48	$0.72	$1.20	$16.80	$22.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.63, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/17	20/21	Nov 6	$0.31	$0.19	46%	1.63	$16.69	$20.81
17/18	20/21	Nov 6	$0.32	$0.18	38%	1.78	$17.18	$20.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 11.50, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$20.50	$21.00	Nov 13	$0.06	$0.44	6%	7.33
$17.50	$18.00	$18.50	Nov 6	$0.09	$0.41	15%	4.56
$21.00	$21.50	$22.00	Nov 20	$0.06	$0.44	5%	7.33
$20.50	$21.00	$21.50	Nov 20	$0.07	$0.43	6%	6.14
$16.50	$17.00	$17.50	Nov 6	$0.11	$0.39	17%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$18.00	$19.00	Dec 18	$0.08	$0.92	9%	11.50
$17.50	$18.00	$18.50	Nov 6	$0.08	$0.42	15%	5.25
$18.50	$19.00	$19.50	Nov 20	$0.06	$0.44	7%	7.33
$17.50	$18.00	$18.50	Nov 27	$0.06	$0.44	6%	7.33
$16.00	$16.50	$17.00	Nov 20	$0.07	$0.43	8%	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. 12 found (best net $-0.14, 12 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.50	$21.00	1:2	Nov 6	-$0.35	$0.15
$21.50	$22.00	1:2	Nov 6	-$0.32	$0.18
$17.00	$18.50	1:2	Dec 4	-$1.19	$0.31
$21.00	$21.50	1:2	Nov 6	-$0.40	$0.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Nov 6	-$0.14	$0.36
$16.50	$16.00	1:2	Nov 13	-$0.14	$0.36
$18.00	$17.50	1:2	Nov 6	-$0.32	$0.18
$16.00	$15.50	1:2	Nov 13	-$0.24	$0.26
$18.50	$18.00	1:2	Nov 6	-$0.44	$0.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 12.71%, avg 8.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Dec 18	$2.37	0.47	18.0%	12.71%	30.74%	--	226
$21.00	Dec 18	$2.41	0.50	12.7%	12.93%	25.59%	222	621
$20.00	Dec 18	$2.85	0.53	7.3%	15.29%	22.59%	3.3K	9.8K
$22.00	Dec 11	$1.74	0.44	18.0%	9.33%	27.36%	--	126
$19.00	Dec 18	$2.96	0.57	1.9%	15.88%	17.81%	3	1.1K
$20.00	Dec 11	$2.45	0.52	7.3%	13.14%	20.44%	3	450
$21.00	Dec 11	$1.98	0.47	12.7%	10.62%	23.28%	60	58
$19.50	Dec 11	$2.61	0.54	4.6%	14.00%	18.62%	--	504
$22.00	Dec 4	$1.62	0.41	18.0%	8.69%	26.72%	3	447
$21.50	Dec 4	$1.72	0.42	15.3%	9.23%	24.57%	--	110

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 25,795

Total Puts 2,441

Put/Call Ratio 0.09

Net Difference 23,354

Prior's Put/Call Breakdown

Total Calls 19,358

Total Puts 8,652

Put/Call Ratio 0.45

Net Difference 10,706

Prior 7-Day Put/Call Summary

Total Calls 294,208

Total Puts 123,696

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