UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$20.99 +29.25%

(11/5 11:00) ◀

Thursday, November 5, 2026 (12:00pm)

▶ (11/5 13:00)

◀ 11/5 12:00 ▶

Option Volume

Detail

ℹ

Current (11/05 12:00pm) 113,978

Calls: 100,055 (88%)

Puts: 13,923 (12%)

Prior (11/04) 84,884

Calls: 49,028 (58%)

Puts: 35,856 (42%)

Current vs Prior +34.28%

Calls: +104.08% (Calls)

Puts: -61.17% (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 +60.27%

Calls: +103.34%

Puts: -36.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 12:00pm) $31.32M

Calls: $28.33M (90%)

Puts: $2.99M (10%)

Prior (11/04) $10.87M

Calls: $6.29M (58%)

Puts: $4.58M (42%)

Current vs Prior +188.09%

Calls: +350.42%

Puts: -34.78%

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 +224.77%

Calls: +340.25%

Puts: -6.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 12:00pm) 0.14

Prior (11/04) 0.73

Current vs Prior -80.97%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -71.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/05 12:00pm) 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 16.82% | 25.35%31.16% | 41.73%

Prior 7.94% | 13.18%17.80% | 27.89%

Current vs Prior +111.72% | +92.34%+75.09% | +49.62%

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

Current vs 7-Day Avg +64.63% | +53.21%+35.68% | +25.92%

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

Current vs 7-Day Eod +111.72% | +92.34%+74.48% | +49.62%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.44% | 19.52%

Calls: 24.14% | 17.11%

Puts: 30.73% | 21.93%

Prior 10.72% | 15.23%

Calls: 11.86% | 11.88%

Puts: 9.59% | 18.58%

Current vs Prior +155.97% | +28.17%

Prior 7-Day Avg 13.87% | 18.36%

Calls: 14.93% | 15.65%

Puts: 12.82% | 21.06%

Current vs 7-Day Avg +97.80% | +6.33%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($28.33M) vs puts ($2.99M). Massive premium surge with dollar volume up 188% vs prior. Dollar volume significantly above 7-day average (225% higher). Extreme bullish P/C ratio of 0.14 - heavy call buying (100,055 calls vs 13,923 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 NEUTRAL

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
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 1 of results (avg 9.5%, best 9.5%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 13	1.90	2.09	$2.00	9.5%	367	0.39	95

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.83, cheapest $0.61)

CALLS (0)

No calls meet the criteria

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 13	0.57	0.64	$0.61	11.5%	455	0.18	264
$17.50	Nov 13	0.70	0.83	$0.76	17.1%	21	0.21	14
$18.00	Nov 13	0.90	1.02	$0.96	12.5%	248	0.25	85
$17.00	Nov 20	0.90	1.05	$0.98	15.3%	311	0.23	260

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 found (avg delta 0.63, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 6	3.45	4.20	$3.83	19.6%	3.8K	0.94	2.7K
$17.50	Nov 6	2.88	3.80	$3.34	27.5%	1.8K	0.88	3.7K
$18.00	Nov 6	2.95	3.55	$3.25	18.5%	1.9K	0.84	3.2K
$17.00	Nov 13	3.85	4.70	$4.28	19.9%	483	0.82	1.1K
$17.00	Nov 20	3.95	4.95	$4.45	22.5%	303	0.80	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	4.20	5.45	$4.83	25.9%	105	0.79	172
$24.50	Nov 6	3.55	5.10	$4.32	35.9%	2	0.77	20
$24.00	Nov 6	2.95	5.35	$4.15	57.8%	1	0.72	39
$23.00	Nov 6	2.70	3.50	$3.10	25.8%	--	0.65	72
$25.00	Nov 13	5.00	6.35	$5.68	23.8%	22	0.64	56

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 66.9K, top 9.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Dec 18	4.00	4.75	$4.38	17.1%	9.0K	0.62	9.8K
$20.00	Dec 4	3.35	4.20	$3.78	22.5%	7.9K	0.58	7.8K
$20.00	Nov 6	1.84	2.10	$1.97	13.2%	4.0K	0.61	5.5K
$17.00	Nov 6	3.45	4.20	$3.83	19.6%	3.8K	0.94	2.7K
$25.00	Nov 6	0.38	0.50	$0.44	27.3%	2.5K	0.20	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 6	0.29	0.44	$0.37	40.5%	1.4K	0.18	2.3K
$20.00	Nov 6	1.00	1.45	$1.23	36.6%	728	0.39	390
$19.00	Nov 6	0.62	0.78	$0.70	22.9%	675	0.28	481
$19.50	Nov 6	0.68	1.17	$0.93	52.7%	565	0.33	139
$17.00	Nov 13	0.57	0.64	$0.61	11.5%	455	0.18	264

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 110.4%, max 139.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Nov 6	Dec 11	308.7%	129.1%	139.2%	1.1K	1.1K
$23.00	Nov 6	Dec 18	365.3%	158.2%	130.9%	2.0K	5.4K
$21.00	Nov 6	Dec 18	346.5%	150.9%	129.6%	1.9K	2.1K
$20.00	Nov 6	Dec 18	338.5%	149.2%	126.9%	13.0K	15.3K
$22.00	Nov 6	Dec 18	349.0%	156.1%	123.6%	781	2.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Nov 6	Dec 11	309.6%	129.1%	139.9%	451	937
$23.00	Nov 6	Dec 18	365.3%	158.2%	130.9%	20	329
$21.00	Nov 6	Dec 18	346.5%	150.9%	129.6%	315	175
$20.00	Nov 6	Dec 18	338.5%	149.2%	126.9%	762	1.9K
$22.00	Nov 6	Dec 18	349.0%	156.1%	123.6%	144	155

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 3.00, avg 1.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$20.00	Dec 18	$0.25	$0.75	$0.25	66%	3.00	$19.25
$21.00	$22.00	Dec 18	$0.22	$0.78	$0.22	58%	3.55	$21.22
$22.00	$23.00	Nov 20	$0.13	$0.87	$0.13	49%	6.69	$22.13
$24.00	$25.00	Dec 4	$0.11	$0.89	$0.11	45%	8.09	$24.11
$20.00	$21.00	Dec 18	$0.28	$0.72	$0.28	62%	2.57	$20.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$22.00	Nov 20	$0.13	$0.87	$0.13	52%	6.69	$22.87
$24.50	$24.00	Nov 6	$0.17	$0.33	$0.17	77%	1.94	$24.33
$23.00	$22.00	Dec 18	$0.25	$0.75	$0.25	46%	3.00	$22.75
$21.50	$21.00	Dec 4	$0.10	$0.40	$0.10	43%	4.00	$21.40
$23.00	$22.50	Nov 6	$0.20	$0.30	$0.20	65%	1.50	$22.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 1.78, avg 0.99)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$23.00	Dec 4	$0.39	$0.39	$0.11	49%	3.55	$22.89
$21.50	$22.00	Nov 6	$0.32	$0.32	$0.18	53%	1.78	$21.82
$22.50	$23.00	Nov 6	$0.24	$0.24	$0.26	61%	0.92	$22.74
$23.00	$23.50	Nov 6	$0.21	$0.21	$0.29	66%	0.72	$23.21
$24.00	$24.50	Nov 6	$0.16	$0.16	$0.34	73%	0.47	$24.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Dec 11	$0.64	$0.64	$0.36	69%	1.78	$17.36
$18.00	$17.00	Dec 18	$0.60	$0.60	$0.40	70%	1.50	$17.40
$20.00	$19.00	Dec 18	$0.65	$0.65	$0.35	63%	1.86	$19.35
$20.00	$19.00	Dec 11	$0.63	$0.63	$0.37	62%	1.70	$19.37
$17.50	$17.00	Dec 4	$0.36	$0.36	$0.14	72%	2.57	$17.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $1.02, cheapest $2.16)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Nov 6	Nov 13	$0.71	377.9%	201.1%
$22.50	Nov 6	Nov 13	$0.88	386.2%	218.6%
$20.00	Nov 6	Nov 13	$0.79	338.5%	187.0%
$23.00	Nov 6	Nov 13	$0.98	365.3%	220.2%
$21.00	Nov 6	Nov 13	$0.91	346.5%	205.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Nov 6	Nov 20	$2.16	377.9%	193.8%
$23.00	Nov 6	Nov 20	$1.50	365.3%	206.5%
$20.00	Nov 6	Nov 13	$0.77	338.5%	187.0%
$21.00	Nov 6	Nov 13	$0.90	346.5%	205.6%
$22.00	Nov 6	Nov 13	$1.15	349.0%	213.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 14.15% of stock, avg 28.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Nov 6	$2.04	$0.93	$2.97	$16.53	$22.47	14.15%
$20.00	Nov 6	$1.97	$1.23	$3.20	$16.80	$23.20	15.25%
$20.50	Nov 6	$1.74	$1.46	$3.20	$17.30	$23.70	15.25%
$19.00	Nov 6	$2.58	$0.70	$3.28	$15.72	$22.28	15.63%
$21.00	Nov 6	$1.51	$1.79	$3.30	$17.70	$24.30	15.72%
$22.00	Nov 6	$1.13	$2.38	$3.51	$18.49	$25.51	16.72%
$21.50	Nov 6	$1.45	$2.09	$3.54	$17.96	$25.04	16.87%
$23.00	Nov 6	$0.89	$3.10	$3.99	$19.01	$26.99	19.01%
$22.50	Nov 6	$1.13	$2.90	$4.03	$18.47	$26.53	19.20%
$19.00	Nov 13	$3.25	$1.49	$4.74	$14.26	$23.74	22.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 6.57% of stock, avg 23.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.50	$19.00	Nov 6	$0.68	$0.70	$1.38	$17.62	$24.88
$23.50	$19.50	Nov 6	$0.68	$0.93	$1.61	$17.89	$25.11
$23.00	$19.00	Nov 6	$0.89	$0.70	$1.59	$17.41	$24.59
$23.00	$19.50	Nov 6	$0.89	$0.93	$1.82	$17.68	$24.82
$22.50	$19.00	Nov 6	$1.13	$0.70	$1.83	$17.17	$24.33
$23.50	$20.00	Nov 6	$0.68	$1.23	$1.91	$18.09	$25.41
$22.00	$19.00	Nov 6	$1.13	$0.70	$1.83	$17.17	$23.83
$22.50	$19.50	Nov 6	$1.13	$0.93	$2.06	$17.44	$24.56
$23.00	$20.00	Nov 6	$0.89	$1.23	$2.12	$17.88	$25.12
$22.00	$19.50	Nov 6	$1.13	$0.93	$2.06	$17.44	$24.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 2.33, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	23/24	Nov 6	$0.35	$0.15	52%	2.33	$17.15	$23.35
17/18	24/24	Nov 6	$0.30	$0.20	59%	1.50	$17.20	$24.30
18/18	23/24	Nov 6	$0.38	$0.12	43%	3.17	$18.12	$23.38
19/20	24/24	Nov 6	$0.39	$0.11	40%	3.55	$19.11	$24.39
18/18	24/24	Nov 6	$0.33	$0.17	51%	1.94	$18.17	$24.33
18/19	23/24	Nov 6	$0.37	$0.13	38%	2.85	$18.63	$23.37
18/19	24/24	Nov 6	$0.32	$0.18	46%	1.78	$18.68	$24.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$21.00	$22.00	Dec 18	$0.06	$0.94	6%	15.67
$19.50	$20.00	$20.50	Nov 13	$0.06	$0.44	6%	7.33
$20.00	$20.50	$21.00	Nov 20	$0.07	$0.43	5%	6.14
$23.00	$24.00	$25.00	Dec 11	$0.09	$0.91	6%	10.11
$18.00	$19.00	$20.00	Dec 18	$0.12	$0.88	7%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Nov 13	$0.05	$0.45	7%	9.00
$19.00	$19.50	$20.00	Nov 6	$0.07	$0.43	11%	6.14
$18.50	$19.00	$19.50	Nov 6	$0.07	$0.43	10%	6.14
$17.50	$18.00	$18.50	Nov 6	$0.09	$0.41	9%	4.56
$18.00	$19.00	$20.00	Dec 18	$0.11	$0.89	7%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.20, 10 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$24.50	1:2	Nov 6	-$0.31	$0.19
$23.00	$23.50	1:2	Nov 6	-$0.47	$0.03
$24.50	$25.00	1:2	Nov 6	-$0.41	$0.09

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$18.00	1:2	Nov 6	-$0.20	$0.30
$18.00	$17.50	1:2	Nov 6	-$0.21	$0.29
$24.50	$22.00	1:2	Nov 13	-$1.63	$0.87
$19.00	$18.50	1:2	Nov 6	-$0.38	$0.12
$19.50	$19.00	1:2	Nov 6	-$0.47	$0.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 15.01%, avg 9.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Dec 18	$3.15	0.48	19.1%	15.01%	34.11%	2.0K	929
$24.00	Dec 18	$3.15	0.51	14.3%	15.01%	29.35%	1.3K	1.5K
$23.00	Dec 18	$3.20	0.52	9.6%	15.25%	24.82%	201	428
$22.00	Dec 18	$3.60	0.55	4.8%	17.15%	21.96%	34	226
$25.00	Dec 11	$2.40	0.43	19.1%	11.43%	30.54%	259	281
$24.00	Dec 11	$2.54	0.46	14.3%	12.10%	26.44%	113	5
$25.00	Dec 4	$2.15	0.42	19.1%	10.24%	29.35%	156	245
$23.00	Dec 11	$2.85	0.49	9.6%	13.58%	23.15%	202	100
$21.00	Dec 18	$3.80	0.58	0.1%	18.10%	18.15%	541	621
$22.00	Dec 11	$3.10	0.52	4.8%	14.77%	19.58%	1	126

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 100,055

Total Puts 13,923

Put/Call Ratio 0.14

Net Difference 86,132

Prior's Put/Call Breakdown

Total Calls 49,028

Total Puts 35,856

Put/Call Ratio 0.73

Net Difference 13,172

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