UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$22.72 +39.90%

(11/5 12:00) ◀

Thursday, November 5, 2026 (1:00pm)

▶ (11/5 14:00)

◀ 11/5 13:00 ▶

Option Volume

Detail

ℹ

Current (11/05 1:00pm) 133,316

Calls: 114,290 (86%)

Puts: 19,026 (14%)

Prior (11/04) 90,481

Calls: 53,101 (59%)

Puts: 37,380 (41%)

Current vs Prior +47.34%

Calls: +115.23% (Calls)

Puts: -49.10% (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 +87.47%

Calls: +132.27%

Puts: -13.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 1:00pm) $46.74M

Calls: $43.19M (92%)

Puts: $3.55M (8%)

Prior (11/04) $11.56M

Calls: $6.08M (53%)

Puts: $5.48M (47%)

Current vs Prior +304.22%

Calls: +610.25%

Puts: -35.30%

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 +384.68%

Calls: +571.19%

Puts: +10.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 1:00pm) 0.17

Prior (11/04) 0.70

Current vs Prior -76.35%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -65.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/05 1:00pm) 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 16.51% | 30.19%33.32% | 44.59%

Prior 7.94% | 13.18%17.80% | 27.89%

Current vs Prior +107.79% | +129.13%+87.23% | +59.84%

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

Current vs 7-Day Avg +61.58% | +82.51%+45.09% | +34.52%

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

Current vs 7-Day Eod +107.79% | +129.13%+86.59% | +59.84%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.30% | 22.71%

Calls: 24.14% | 4.95%

Puts: 10.45% | 40.47%

Prior 10.72% | 15.23%

Calls: 11.86% | 11.88%

Puts: 9.59% | 18.58%

Current vs Prior +61.38% | +49.11%

Prior 7-Day Avg 13.87% | 18.36%

Calls: 14.93% | 15.65%

Puts: 12.82% | 21.06%

Current vs 7-Day Avg +24.70% | +23.70%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($43.19M) vs puts ($3.55M). Massive premium surge with dollar volume up 304% vs prior. Dollar volume significantly above 7-day average (385% higher). Volume explosion - 87% above 7-day average (133,316 vs avg 71,114).

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
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 3 of results (avg 7.8%, best 5.0%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Nov 13	2.95	3.10	$3.03	5.0%	205	0.55	131
$20.00	Nov 20	4.30	4.70	$4.50	8.9%	971	0.69	3.2K
$22.00	Nov 20	3.55	3.90	$3.72	9.4%	469	0.60	1.3K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.74, cheapest $0.55)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 6	0.51	0.59	$0.55	14.5%	812	0.22	390
$20.50	Nov 6	0.73	0.88	$0.81	18.5%	380	0.27	119
$18.50	Nov 13	0.80	0.93	$0.87	14.9%	124	0.21	73

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 80 found (avg delta 0.63, highest 0.91)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Nov 6	3.90	4.50	$4.20	14.3%	1.1K	0.91	1.1K
$19.00	Nov 6	3.40	4.20	$3.80	21.1%	2.5K	0.86	5.2K
$19.50	Nov 6	2.77	4.30	$3.54	43.2%	1.8K	0.81	1.6K
$18.50	Nov 13	3.15	5.20	$4.18	49.0%	202	0.81	183
$20.00	Nov 6	2.80	3.50	$3.15	22.2%	4.1K	0.79	5.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Nov 6	3.80	4.75	$4.28	22.2%	5	0.72	1
$25.00	Nov 6	3.05	5.05	$4.05	49.4%	105	0.66	172
$27.00	Nov 13	5.95	7.70	$6.83	25.6%	14	0.64	--
$24.50	Nov 6	2.75	4.80	$3.78	54.2%	2	0.62	20
$27.00	Nov 27	6.45	9.00	$7.73	33.0%	20	0.58	--

Most actively traded options today. High liquidity = easy entry/exit. 158 active (total vol 73.8K, top 13.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Nov 6	0.50	0.85	$0.68	51.5%	13.4K	0.27	14.6K
$20.00	Dec 18	4.90	5.85	$5.38	17.7%	9.0K	0.66	9.8K
$20.00	Dec 4	4.50	5.40	$4.95	18.2%	7.9K	0.66	7.8K
$20.00	Nov 6	2.80	3.50	$3.15	22.2%	4.1K	0.79	5.5K
$25.00	Nov 6	0.74	0.98	$0.86	27.9%	2.6K	0.33	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 6	0.26	0.42	$0.34	47.1%	852	0.15	481
$19.50	Nov 6	0.42	0.61	$0.52	36.5%	824	0.20	139
$20.00	Nov 6	0.51	0.59	$0.55	14.5%	812	0.22	390
$21.00	Nov 6	0.82	1.20	$1.01	37.6%	572	0.32	106
$18.50	Nov 6	0.14	0.27	$0.21	61.9%	531	0.10	937

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 105.7%, max 165.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Nov 6	Dec 11	342.5%	129.3%	165.0%	1.8K	2.1K
$21.00	Nov 6	Dec 18	345.4%	143.3%	141.0%	2.3K	2.1K
$23.00	Nov 6	Dec 18	361.7%	158.4%	128.3%	2.3K	5.4K
$20.50	Nov 6	Dec 4	340.6%	151.3%	125.0%	731	773
$24.00	Nov 6	Dec 18	362.2%	165.1%	119.3%	2.5K	3.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Nov 6	Dec 11	341.4%	129.3%	164.1%	834	139
$21.00	Nov 6	Dec 18	345.4%	143.3%	141.0%	644	175
$23.00	Nov 6	Dec 18	361.7%	158.4%	128.3%	27	329
$20.50	Nov 6	Dec 4	340.6%	151.3%	125.0%	388	179
$24.00	Nov 6	Dec 18	362.2%	165.1%	119.3%	1	113

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 4.13, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$27.00	Dec 4	$0.39	$1.61	$0.39	46%	4.13	$25.39
$21.00	$22.00	Dec 18	$0.15	$0.85	$0.15	62%	5.67	$21.15
$24.00	$25.00	Dec 18	$0.12	$0.88	$0.12	54%	7.33	$24.12
$23.00	$24.00	Dec 18	$0.15	$0.85	$0.15	56%	5.67	$23.15
$19.00	$20.00	Dec 4	$0.33	$0.67	$0.33	72%	2.03	$19.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$25.00	Nov 6	$0.23	$0.77	$0.23	72%	3.35	$25.77
$25.00	$24.00	Nov 20	$0.23	$0.77	$0.23	52%	3.35	$24.77
$23.00	$22.00	Nov 20	$0.20	$0.80	$0.20	44%	4.00	$22.80
$25.00	$24.50	Nov 13	$0.15	$0.35	$0.15	55%	2.33	$24.85
$24.50	$24.00	Nov 6	$0.23	$0.27	$0.23	62%	1.17	$24.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 4.88, avg 0.92)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$26.00	Dec 11	$0.80	$0.80	$0.20	53%	4.00	$25.80
$25.50	$26.00	Nov 13	$0.25	$0.25	$0.25	59%	1.00	$25.75
$26.00	$26.50	Nov 6	$0.16	$0.16	$0.34	73%	0.47	$26.16
$24.00	$24.50	Nov 6	$0.23	$0.23	$0.27	58%	0.85	$24.23
$23.00	$24.00	Nov 20	$0.56	$0.56	$0.44	45%	1.27	$23.56

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.00	Dec 18	$0.83	$0.83	$0.17	68%	4.88	$19.17
$22.00	$21.00	Dec 18	$0.67	$0.67	$0.33	62%	2.03	$21.33
$19.50	$19.00	Dec 4	$0.36	$0.36	$0.14	69%	2.57	$19.14
$20.50	$20.00	Nov 13	$0.36	$0.36	$0.14	66%	2.57	$20.14
$20.00	$19.50	Nov 20	$0.32	$0.32	$0.18	70%	1.78	$19.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $1.13, cheapest $1.84)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Nov 6	Nov 13	$1.00	350.0%	204.7%
$21.00	Nov 6	Nov 13	$1.06	345.4%	201.1%
$22.00	Nov 6	Nov 13	$1.21	339.2%	205.8%
$23.50	Nov 6	Nov 13	$1.02	359.1%	225.8%
$24.00	Nov 6	Nov 13	$1.17	362.2%	237.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Nov 6	Nov 20	$1.84	361.7%	196.3%
$21.50	Nov 6	Nov 13	$1.13	350.0%	204.7%
$21.00	Nov 6	Nov 13	$1.06	345.4%	201.1%
$22.00	Nov 6	Nov 13	$1.23	339.2%	205.8%
$24.00	Nov 6	Nov 13	$0.70	362.2%	237.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 14.92% of stock, avg 29.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$22.00	Nov 6	$1.97	$1.42	$3.39	$18.61	$25.39	14.92%
$22.50	Nov 6	$1.74	$1.70	$3.44	$19.06	$25.94	15.14%
$21.00	Nov 6	$2.44	$1.01	$3.45	$17.55	$24.45	15.18%
$21.50	Nov 6	$2.24	$1.24	$3.48	$18.02	$24.98	15.32%
$20.50	Nov 6	$2.82	$0.81	$3.63	$16.87	$24.13	15.98%
$23.00	Nov 6	$1.62	$2.01	$3.63	$19.37	$26.63	15.98%
$24.00	Nov 6	$1.23	$3.55	$4.78	$19.22	$28.78	21.04%
$24.50	Nov 6	$1.00	$3.78	$4.78	$19.72	$29.28	21.04%
$20.50	Nov 13	$3.58	$1.80	$5.38	$15.12	$25.88	23.68%
$21.00	Nov 13	$3.50	$2.07	$5.57	$15.43	$26.57	24.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 7.61% of stock, avg 23.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.50	$21.00	Nov 6	$0.72	$1.01	$1.73	$19.27	$27.23
$25.00	$21.00	Nov 6	$0.86	$1.01	$1.87	$19.13	$26.87
$24.50	$21.00	Nov 6	$1.00	$1.01	$2.01	$18.99	$26.51
$25.50	$21.50	Nov 6	$0.72	$1.24	$1.96	$19.54	$27.46
$25.00	$21.50	Nov 6	$0.86	$1.24	$2.10	$19.40	$27.10
$24.50	$21.50	Nov 6	$1.00	$1.24	$2.24	$19.26	$26.74
$25.50	$22.00	Nov 6	$0.72	$1.42	$2.14	$19.86	$27.64
$25.00	$22.00	Nov 6	$0.86	$1.42	$2.28	$19.72	$27.28
$24.00	$21.00	Nov 6	$1.23	$1.01	$2.24	$18.76	$26.24
$24.50	$22.00	Nov 6	$1.00	$1.42	$2.42	$19.58	$26.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 2.13, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
19/20	26/26	Nov 6	$0.34	$0.16	54%	2.13	$19.16	$26.34
18/19	26/26	Nov 6	$0.29	$0.21	58%	1.38	$18.71	$26.29
20/21	26/26	Nov 6	$0.36	$0.14	41%	2.57	$20.64	$26.36
19/20	25/26	Nov 6	$0.32	$0.18	48%	1.78	$19.18	$25.32
18/19	25/26	Nov 6	$0.27	$0.23	52%	1.17	$18.73	$25.27
20/21	25/26	Nov 6	$0.34	$0.16	35%	2.12	$20.66	$25.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.00	$23.50	$24.00	Nov 6	$0.05	$0.45	8%	9.00
$19.50	$20.00	$20.50	Nov 6	$0.06	$0.44	8%	7.33
$24.00	$24.50	$25.00	Nov 6	$0.09	$0.41	9%	4.56
$20.00	$20.50	$21.00	Dec 4	$0.09	$0.41	5%	4.56
$25.00	$25.50	$26.00	Nov 6	$0.10	$0.40	6%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$21.50	$22.00	$22.50	Nov 6	$0.10	$0.40	9%	4.00
$19.50	$20.00	$20.50	Nov 20	$0.12	$0.38	5%	3.17
$20.00	$21.00	$22.00	Dec 18	$0.18	$0.82	6%	4.56
$19.00	$19.50	$20.00	Nov 20	$0.18	$0.32	5%	1.78
$18.50	$19.00	$19.50	Dec 4	$0.20	$0.30	4%	1.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.47, 8 credits)

CALLS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$26.50	1:2	Nov 6	-$0.36	$0.14
$26.50	$27.00	1:2	Nov 6	-$0.48	$0.02

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$23.00	1:2	Nov 6	-$0.47	$0.53
$19.00	$18.50	1:2	Nov 6	-$0.08	$0.42
$19.50	$19.00	1:2	Nov 6	-$0.16	$0.34
$24.00	$22.00	1:2	Nov 13	-$1.05	$0.95
$20.50	$20.00	1:2	Nov 6	-$0.29	$0.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 13.20%, avg 8.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Dec 18	$3.00	0.46	18.8%	13.20%	32.04%	50	577
$26.00	Dec 18	$3.35	0.49	14.4%	14.74%	29.18%	106	273
$25.00	Dec 18	$3.65	0.51	10.0%	16.07%	26.10%	2.0K	929
$24.00	Dec 18	$3.75	0.54	5.6%	16.51%	22.14%	1.3K	1.5K
$25.00	Dec 11	$2.86	0.47	10.0%	12.59%	22.62%	277	281
$23.00	Dec 18	$3.75	0.56	1.2%	16.51%	17.74%	228	428
$24.00	Dec 11	$3.25	0.51	5.6%	14.30%	19.94%	116	5
$23.00	Dec 11	$3.60	0.54	1.2%	15.85%	17.08%	212	100
$27.00	Nov 20	$1.99	0.41	18.8%	8.76%	27.60%	44	188
$23.00	Dec 4	$3.50	0.54	1.2%	15.40%	16.64%	214	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 114,290

Total Puts 19,026

Put/Call Ratio 0.17

Net Difference 95,264

Prior's Put/Call Breakdown

Total Calls 53,101

Total Puts 37,380

Put/Call Ratio 0.70

Net Difference 15,721

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