UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$21.12 +30.05%

(11/5 10:00) ◀

Thursday, November 5, 2026 (11:00am)

▶ (11/5 12:00)

◀ 11/5 11:00 ▶

Option Volume

Detail

ℹ

Current (11/05 11:00am) 76,844

Calls: 67,844 (88%)

Puts: 9,000 (12%)

Prior (11/04) 56,000

Calls: 35,307 (63%)

Puts: 20,693 (37%)

Current vs Prior +37.22%

Calls: +92.15% (Calls)

Puts: -56.51% (Puts)

Prior 7-Day Total 497,799

Calls: 344,440 (69%)

Puts: 153,359 (31%)

Prior 7-Day Average 71,114

Calls: 49,205 (69%)

Puts: 21,908 (31%)

Current vs Prior 7-Day Avg +8.06%

Calls: +37.88%

Puts: -58.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 11:00am) $26.01M

Calls: $24.20M (93%)

Puts: $1.81M (7%)

Prior (11/04) $7.91M

Calls: $5.09M (64%)

Puts: $2.83M (36%)

Current vs Prior +228.61%

Calls: +375.51%

Puts: -35.96%

Prior 7-Day Total $67.50M

Calls: $45.05M (67%)

Puts: $22.46M (33%)

Prior 7-Day Average $9.64M

Calls: $6.44M (67%)

Puts: $3.21M (33%)

Current vs Prior 7-Day Avg +169.68%

Calls: +276.01%

Puts: -43.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 11:00am) 0.13

Prior (11/04) 0.59

Current vs Prior -77.37%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -72.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/05 11:00am) 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 2,567,767

Calls: 1,437,779 (56%)

Puts: 1,129,988 (44%)

Prior 7-Day Average 366,823

Calls: 205,397 (56%)

Puts: 161,426 (44%)

Current vs Prior 7-Day Avg +17.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 17.46% | 28.96%35.02% | 47.85%

Prior 7.94% | 13.18%17.80% | 27.89%

Current vs Prior +119.85% | +119.80%+96.80% | +71.53%

Prior 7-Day Avg 10.22% | 16.54%22.96% | 33.14%

Current vs 7-Day Avg +70.95% | +75.08%+52.51% | +44.36%

Prior 7-Day Eod 7.94% | 13.18%17.86% | 27.89%

Current vs 7-Day Eod +119.85% | +119.80%+96.12% | +71.53%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.54% | 42.17%

Calls: 23.08% | 16.73%

Puts: 50.00% | 67.61%

Prior 10.72% | 15.23%

Calls: 11.86% | 11.88%

Puts: 9.59% | 18.58%

Current vs Prior +240.86% | +176.89%

Prior 7-Day Avg 13.87% | 18.36%

Calls: 14.93% | 15.65%

Puts: 12.82% | 21.06%

Current vs 7-Day Avg +163.39% | +129.70%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($24.20M) vs puts ($1.81M). Massive premium surge with dollar volume up 229% vs prior. Dollar volume significantly above 7-day average (170% higher). Extreme bullish P/C ratio of 0.13 - heavy call buying (67,844 calls vs 9,000 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 BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
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 2 of results (avg 7.4%, best 6.4%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 13	4.55	4.85	$4.70	6.4%	291	0.82	1.1K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 6	1.15	1.25	$1.20	8.3%	486	0.37	390

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.88, cheapest $0.88)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 6	0.80	0.95	$0.88	17.0%	412	0.29	481

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 85 found (avg delta 0.63, highest 0.91)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 6	3.95	4.45	$4.20	11.9%	3.7K	0.91	2.7K
$17.50	Nov 6	3.40	4.05	$3.72	17.5%	1.7K	0.87	3.7K
$18.00	Nov 6	3.25	3.70	$3.48	12.9%	1.4K	0.83	3.2K
$17.00	Nov 13	4.55	4.85	$4.70	6.4%	291	0.82	1.1K
$17.50	Nov 13	3.85	4.60	$4.22	17.8%	346	0.78	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	3.80	5.50	$4.65	36.6%	101	0.78	172
$24.50	Nov 6	3.35	5.65	$4.50	51.1%	--	0.76	20
$24.00	Nov 6	2.95	5.35	$4.15	57.8%	1	0.71	39
$25.00	Nov 13	4.90	6.05	$5.48	21.0%	19	0.63	56
$23.00	Nov 6	2.25	4.65	$3.45	69.6%	--	0.62	72

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 54.5K, top 8.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Dec 18	4.20	5.00	$4.60	17.4%	8.7K	0.62	9.8K
$20.00	Dec 4	3.60	4.35	$3.97	18.9%	7.8K	0.60	7.8K
$20.00	Nov 6	2.17	2.49	$2.33	13.7%	3.8K	0.63	5.5K
$17.00	Nov 6	3.95	4.45	$4.20	11.9%	3.7K	0.91	2.7K
$25.00	Nov 6	0.36	0.60	$0.48	50.0%	2.0K	0.21	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 6	0.36	0.47	$0.42	26.2%	1.2K	0.18	2.3K
$20.00	Nov 6	1.15	1.25	$1.20	8.3%	486	0.37	390
$19.00	Nov 6	0.80	0.95	$0.88	17.0%	412	0.29	481
$18.50	Nov 6	0.35	0.88	$0.62	85.5%	394	0.24	937
$20.00	Nov 20	2.40	2.71	$2.55	12.2%	384	0.39	585

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 115.1%, max 165.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Nov 6	Dec 18	365.2%	137.4%	165.8%	1.9K	6.3K
$18.50	Nov 6	Dec 11	340.6%	136.9%	148.8%	1.1K	1.1K
$20.00	Nov 6	Dec 18	347.4%	145.3%	139.1%	12.5K	15.3K
$18.00	Nov 6	Dec 18	320.9%	136.1%	135.9%	1.5K	4.5K
$22.00	Nov 6	Dec 18	361.1%	159.9%	125.8%	527	2.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Nov 6	Dec 18	353.6%	137.4%	157.4%	417	565
$18.50	Nov 6	Dec 11	330.1%	136.9%	141.1%	395	937
$20.00	Nov 6	Dec 18	347.4%	145.3%	139.1%	508	1.9K
$18.00	Nov 6	Dec 18	311.5%	136.1%	128.9%	1.2K	2.5K
$22.00	Nov 6	Dec 18	361.1%	159.9%	125.8%	130	155

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 3.55, avg 1.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$21.00	Dec 18	$0.22	$0.78	$0.22	62%	3.55	$20.22
$23.00	$24.00	Dec 18	$0.17	$0.83	$0.17	54%	4.88	$23.17
$18.00	$19.00	Dec 18	$0.33	$0.67	$0.33	70%	2.03	$18.33
$23.00	$24.00	Nov 27	$0.16	$0.84	$0.16	50%	5.25	$23.16
$20.00	$21.00	Dec 11	$0.30	$0.70	$0.30	60%	2.33	$20.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$24.00	Nov 20	$0.22	$0.78	$0.22	59%	3.55	$24.78
$25.00	$24.50	Nov 6	$0.15	$0.35	$0.15	78%	2.33	$24.85
$23.00	$22.50	Nov 6	$0.17	$0.33	$0.17	62%	1.94	$22.83
$20.00	$19.50	Nov 20	$0.14	$0.36	$0.14	39%	2.57	$19.86
$23.00	$22.00	Dec 18	$0.42	$0.58	$0.42	45%	1.38	$22.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 3.00, avg 0.95)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.50	$25.00	Nov 13	$0.31	$0.31	$0.19	60%	1.63	$24.81
$24.00	$24.50	Nov 6	$0.18	$0.18	$0.32	71%	0.56	$24.18
$24.00	$25.00	Dec 18	$0.55	$0.55	$0.45	48%	1.22	$24.55
$23.00	$23.50	Nov 6	$0.21	$0.21	$0.29	62%	0.72	$23.21
$22.00	$22.50	Nov 6	$0.24	$0.24	$0.26	55%	0.92	$22.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.00	Dec 18	$0.75	$0.75	$0.25	63%	3.00	$19.25
$21.00	$20.00	Dec 18	$0.78	$0.78	$0.22	60%	3.55	$20.22
$18.00	$17.00	Dec 11	$0.61	$0.61	$0.39	70%	1.56	$17.39
$18.00	$17.00	Dec 18	$0.50	$0.50	$0.50	71%	1.00	$17.50
$19.00	$18.00	Dec 18	$0.53	$0.53	$0.47	67%	1.13	$18.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.95, cheapest $0.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Nov 6	Nov 13	$0.71	359.2%	188.0%
$23.00	Nov 6	Nov 13	$0.97	382.8%	228.8%
$20.00	Nov 6	Nov 13	$0.64	347.4%	194.8%
$21.50	Nov 6	Nov 13	$0.86	361.8%	211.2%
$22.00	Nov 6	Nov 13	$0.90	361.1%	213.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Nov 6	Nov 20	$0.95	382.8%	208.4%
$21.50	Nov 6	Nov 20	$2.15	361.8%	194.0%
$19.50	Nov 6	Nov 13	$0.59	346.7%	188.0%
$20.00	Nov 6	Nov 13	$0.75	347.4%	194.8%
$22.00	Nov 6	Nov 13	$0.77	361.1%	213.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 16.00% of stock, avg 29.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.50	Nov 6	$1.95	$1.43	$3.38	$17.12	$23.88	16.00%
$21.00	Nov 6	$1.69	$1.72	$3.41	$17.59	$24.41	16.15%
$19.50	Nov 6	$2.47	$1.04	$3.51	$15.99	$23.01	16.62%
$21.50	Nov 6	$1.52	$2.00	$3.52	$17.98	$25.02	16.67%
$20.00	Nov 6	$2.33	$1.20	$3.53	$16.47	$23.53	16.71%
$22.00	Nov 6	$1.32	$2.38	$3.70	$18.30	$25.70	17.52%
$22.50	Nov 6	$1.08	$3.28	$4.36	$18.14	$26.86	20.64%
$23.00	Nov 6	$1.09	$3.45	$4.54	$18.46	$27.54	21.50%
$19.50	Nov 13	$3.18	$1.63	$4.81	$14.69	$24.31	22.77%
$20.00	Nov 13	$2.97	$1.95	$4.92	$15.08	$24.92	23.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 99 found (cheapest 8.33% of stock, avg 23.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.50	$19.00	Nov 6	$0.88	$0.88	$1.76	$17.24	$25.26
$23.50	$19.50	Nov 6	$0.88	$1.04	$1.92	$17.58	$25.42
$23.50	$20.00	Nov 6	$0.88	$1.20	$2.08	$17.92	$25.58
$23.00	$19.00	Nov 6	$1.09	$0.88	$1.97	$17.03	$24.97
$22.50	$19.00	Nov 6	$1.08	$0.88	$1.96	$17.04	$24.46
$23.00	$19.50	Nov 6	$1.09	$1.04	$2.13	$17.37	$25.13
$22.50	$19.50	Nov 6	$1.08	$1.04	$2.12	$17.38	$24.62
$23.00	$20.00	Nov 6	$1.09	$1.20	$2.29	$17.71	$25.29
$22.50	$20.00	Nov 6	$1.08	$1.20	$2.28	$17.72	$24.78
$23.50	$20.50	Nov 6	$0.88	$1.43	$2.31	$18.19	$25.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 3.17, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/18	24/24	Nov 6	$0.38	$0.12	48%	3.17	$18.12	$24.38
18/18	24/24	Nov 6	$0.37	$0.13	43%	2.85	$18.13	$23.87
18/18	24/24	Nov 6	$0.31	$0.19	53%	1.63	$17.69	$24.31
18/18	24/24	Nov 6	$0.30	$0.20	48%	1.50	$17.70	$23.80
19/20	24/24	Nov 6	$0.34	$0.16	38%	2.12	$19.16	$24.34
19/20	24/24	Nov 6	$0.33	$0.17	34%	1.94	$19.17	$23.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Nov 13	$0.07	$0.43	7%	6.14
$23.00	$24.00	$25.00	Nov 27	$0.08	$0.92	5%	11.50
$21.50	$22.00	$22.50	Nov 13	$0.07	$0.43	5%	6.14
$20.50	$21.00	$21.50	Nov 6	$0.09	$0.41	9%	4.56
$18.50	$19.00	$19.50	Dec 11	$0.08	$0.42	4%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Nov 6	$0.06	$0.44	11%	7.33
$20.00	$20.50	$21.00	Nov 6	$0.06	$0.44	9%	7.33
$17.50	$18.00	$18.50	Nov 6	$0.07	$0.43	9%	6.14
$19.50	$20.00	$20.50	Nov 6	$0.07	$0.43	8%	6.14
$21.00	$21.50	$22.00	Nov 6	$0.10	$0.40	9%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.62, 11 credits)

CALLS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$24.50	1:2	Nov 6	-$0.35	$0.15
$24.50	$25.00	1:2	Nov 6	-$0.43	$0.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.50	$22.00	1:2	Nov 13	-$0.62	$1.88
$17.50	$17.00	1:2	Nov 6	-$0.09	$0.41
$18.00	$17.50	1:2	Nov 6	-$0.16	$0.34
$18.50	$18.00	1:2	Nov 6	-$0.22	$0.28
$25.00	$22.00	1:2	Nov 27	-$1.67	$1.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 14.44%, avg 9.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Dec 18	$3.05	0.48	18.4%	14.44%	32.81%	100	929
$24.00	Dec 18	$3.30	0.52	13.6%	15.62%	29.26%	1.3K	1.5K
$25.00	Dec 11	$2.71	0.46	18.4%	12.83%	31.20%	109	281
$23.00	Dec 18	$3.40	0.54	8.9%	16.10%	25.00%	1	428
$25.00	Dec 4	$2.43	0.45	18.4%	11.51%	29.88%	6	245
$23.00	Dec 11	$3.20	0.52	8.9%	15.15%	24.05%	2	100
$22.00	Dec 18	$3.60	0.56	4.2%	17.05%	21.21%	13	226
$24.00	Dec 11	$2.67	0.49	13.6%	12.64%	26.28%	62	5
$22.00	Dec 11	$3.40	0.55	4.2%	16.10%	20.27%	1	126
$23.00	Dec 4	$2.85	0.51	8.9%	13.49%	22.40%	1	613

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 67,844

Total Puts 9,000

Put/Call Ratio 0.13

Net Difference 58,844

Prior's Put/Call Breakdown

Total Calls 35,307

Total Puts 20,693

Put/Call Ratio 0.59

Net Difference 14,614

Prior 7-Day Put/Call Summary

Total Calls 344,440

Total Puts 153,359

Average Put/Call Ratio 0.49

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