UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$22.41 +37.99%

(11/5 13:00) ◀

Thursday, November 5, 2026 (2:00pm)

▶ (11/5 15:00)

◀ 11/5 14:00 ▶

Option Volume

Detail

ℹ

Current (11/05 2:00pm) 148,469

Calls: 125,244 (84%)

Puts: 23,225 (16%)

Prior (11/04) 90,481

Calls: 53,101 (59%)

Puts: 37,380 (41%)

Current vs Prior +64.09%

Calls: +135.86% (Calls)

Puts: -37.87% (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 +108.78%

Calls: +154.53%

Puts: +6.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 2:00pm) $51.80M

Calls: $47.11M (91%)

Puts: $4.69M (9%)

Prior (11/04) $11.56M

Calls: $6.08M (53%)

Puts: $5.48M (47%)

Current vs Prior +348.00%

Calls: +674.68%

Puts: -14.42%

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 +437.17%

Calls: +632.07%

Puts: +46.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 2:00pm) 0.19

Prior (11/04) 0.70

Current vs Prior -73.66%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -62.09%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/05 2:00pm) 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 16.64% | 27.83%34.70% | 45.41%

Prior 7.94% | 13.18%17.80% | 27.89%

Current vs Prior +109.44% | +111.21%+95.00% | +62.78%

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

Current vs 7-Day Avg +62.86% | +68.24%+51.11% | +37.00%

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

Current vs 7-Day Eod +109.44% | +111.21%+94.33% | +62.78%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.59% | 10.09%

Calls: 20.33% | 8.65%

Puts: 18.85% | 11.54%

Prior 10.72% | 15.23%

Calls: 11.86% | 11.88%

Puts: 9.59% | 18.58%

Current vs Prior +82.74% | -33.75%

Prior 7-Day Avg 13.87% | 18.36%

Calls: 14.93% | 15.65%

Puts: 12.82% | 21.06%

Current vs 7-Day Avg +41.21% | -45.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($47.11M) vs puts ($4.69M). Massive premium surge with dollar volume up 348% vs prior. Dollar volume significantly above 7-day average (437% higher). Above-average activity with volume up 64% vs prior.

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
14:00	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 15 of results (avg 9.1%, best 7.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 13	4.30	4.65	$4.47	7.8%	515	0.74	529
$22.50	Nov 13	2.85	3.10	$2.98	8.4%	338	0.56	131
$19.00	Dec 18	5.60	6.10	$5.85	8.5%	109	0.70	1.1K
$22.00	Nov 13	2.98	3.25	$3.12	8.7%	338	0.58	621
$20.00	Nov 20	4.30	4.70	$4.50	8.9%	1.3K	0.67	3.2K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Nov 20	3.95	4.30	$4.13	8.5%	27	0.45	6
$22.00	Dec 18	4.45	4.85	$4.65	8.6%	32	0.38	25
$25.00	Dec 18	6.40	7.05	$6.73	9.7%	1	0.46	158

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 90 found (avg delta 0.64, highest 0.91)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 6	4.10	4.80	$4.45	15.7%	2.3K	0.91	3.2K
$18.50	Nov 6	3.70	5.20	$4.45	33.7%	1.2K	0.88	1.1K
$19.00	Nov 6	3.50	4.05	$3.78	14.6%	2.6K	0.84	5.2K
$18.00	Nov 13	4.65	5.35	$5.00	14.0%	681	0.80	1.2K
$19.50	Nov 6	3.05	4.30	$3.68	34.0%	1.8K	0.79	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Nov 6	3.90	4.70	$4.30	18.6%	10	0.74	1
$25.00	Nov 6	3.35	3.80	$3.58	12.6%	112	0.68	172
$24.50	Nov 6	2.35	4.80	$3.58	68.4%	2	0.65	20
$24.00	Nov 6	2.50	3.90	$3.20	43.7%	1	0.61	39
$23.50	Nov 6	2.00	2.74	$2.37	31.2%	2	0.57	--

Most actively traded options today. High liquidity = easy entry/exit. 173 active (total vol 86.8K, top 15.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Nov 6	0.48	0.77	$0.63	46.0%	15.1K	0.25	14.6K
$20.00	Dec 18	5.25	5.90	$5.58	11.6%	9.2K	0.67	9.8K
$20.00	Dec 4	4.80	5.30	$5.05	9.9%	7.9K	0.66	7.8K
$20.00	Nov 6	2.67	3.20	$2.94	18.0%	4.3K	0.74	5.5K
$25.00	Nov 6	0.70	0.90	$0.80	25.0%	3.5K	0.31	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 6	0.16	0.20	$0.18	22.2%	1.8K	0.09	2.3K
$20.00	Nov 6	0.60	0.90	$0.75	40.0%	1.0K	0.26	390
$19.00	Nov 6	0.33	0.43	$0.38	26.3%	1.0K	0.16	481
$19.50	Nov 6	0.47	0.71	$0.59	40.7%	882	0.22	139
$20.00	Nov 13	1.60	1.80	$1.70	11.8%	786	0.31	95

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 110.0%, max 157.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Nov 6	Dec 11	355.1%	137.9%	157.4%	1.8K	2.1K
$20.00	Nov 6	Dec 18	357.6%	150.9%	137.0%	13.5K	15.3K
$21.50	Nov 6	Dec 11	369.9%	156.4%	136.5%	137	358
$20.50	Nov 6	Dec 4	363.7%	154.1%	136.0%	763	773
$21.00	Nov 6	Dec 18	350.6%	153.7%	128.0%	2.6K	2.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Nov 6	Dec 11	355.7%	137.9%	157.9%	892	139
$20.00	Nov 6	Dec 18	357.6%	150.9%	137.0%	1.1K	1.9K
$20.50	Nov 6	Dec 4	363.7%	154.1%	136.0%	432	179
$21.00	Nov 6	Dec 18	350.6%	153.7%	128.0%	798	175
$19.00	Nov 6	Dec 18	329.2%	146.9%	124.1%	1.1K	565

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 9.00, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$26.00	Dec 18	$0.10	$0.90	$0.10	53%	9.00	$25.10
$19.00	$20.00	Dec 18	$0.27	$0.73	$0.27	70%	2.70	$19.27
$23.00	$24.00	Dec 18	$0.19	$0.81	$0.19	58%	4.26	$23.19
$20.00	$21.00	Dec 18	$0.28	$0.72	$0.28	67%	2.57	$20.28
$23.00	$24.00	Nov 27	$0.19	$0.81	$0.19	56%	4.26	$23.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$24.00	Dec 4	$0.30	$0.70	$0.30	50%	2.33	$24.70
$25.00	$24.00	Nov 20	$0.33	$0.67	$0.33	52%	2.03	$24.67
$22.00	$21.50	Nov 6	$0.12	$0.38	$0.12	43%	3.17	$21.88
$23.50	$23.00	Nov 6	$0.23	$0.27	$0.23	57%	1.17	$23.27
$23.00	$22.50	Nov 27	$0.17	$0.33	$0.17	44%	1.94	$22.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 3.55, avg 1.13)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$26.00	Dec 11	$0.81	$0.81	$0.19	50%	4.26	$25.81
$24.00	$25.00	Nov 27	$0.70	$0.70	$0.30	47%	2.33	$24.70
$24.00	$25.00	Dec 4	$0.69	$0.69	$0.31	48%	2.23	$24.69
$23.50	$24.00	Nov 6	$0.22	$0.22	$0.28	57%	0.79	$23.72
$22.50	$23.00	Nov 6	$0.25	$0.25	$0.25	48%	1.00	$22.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$21.00	Dec 11	$0.78	$0.78	$0.22	61%	3.55	$21.22
$19.00	$18.00	Dec 18	$0.60	$0.60	$0.40	71%	1.50	$18.40
$22.00	$21.00	Dec 18	$0.70	$0.70	$0.30	62%	2.33	$21.30
$20.00	$19.00	Dec 18	$0.61	$0.61	$0.39	68%	1.56	$19.39
$21.00	$20.00	Dec 18	$0.62	$0.62	$0.38	65%	1.63	$20.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $1.24, cheapest $1.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Nov 6	Nov 13	$1.13	369.9%	224.5%
$20.50	Nov 6	Nov 13	$0.87	363.7%	223.1%
$22.50	Nov 6	Nov 13	$1.29	368.5%	230.6%
$21.00	Nov 6	Nov 13	$1.20	350.6%	222.4%
$23.00	Nov 6	Nov 13	$1.41	360.4%	236.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Nov 6	Nov 13	$1.11	369.9%	224.5%
$20.50	Nov 6	Nov 13	$1.05	363.7%	223.1%
$22.50	Nov 6	Nov 13	$1.21	368.5%	230.6%
$21.00	Nov 6	Nov 13	$1.14	350.6%	222.4%
$23.00	Nov 6	Nov 13	$1.29	360.4%	236.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 14.90% of stock, avg 30.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$22.00	Nov 6	$1.82	$1.52	$3.34	$18.66	$25.34	14.90%
$21.00	Nov 6	$2.38	$1.09	$3.47	$17.53	$24.47	15.48%
$21.50	Nov 6	$2.15	$1.40	$3.55	$17.95	$25.05	15.84%
$23.00	Nov 6	$1.44	$2.14	$3.58	$19.42	$26.58	15.98%
$22.50	Nov 6	$1.69	$1.91	$3.60	$18.90	$26.10	16.06%
$23.50	Nov 6	$1.25	$2.37	$3.62	$19.88	$27.12	16.15%
$20.50	Nov 6	$2.86	$0.95	$3.81	$16.69	$24.31	17.00%
$24.00	Nov 6	$1.03	$3.20	$4.23	$19.77	$28.23	18.88%
$24.50	Nov 6	$0.93	$3.58	$4.51	$19.99	$29.01	20.12%
$20.50	Nov 13	$3.73	$2.00	$5.73	$14.77	$26.23	25.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 80 found (cheapest 7.81% of stock, avg 21.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.00	$20.50	Nov 6	$0.80	$0.95	$1.75	$18.75	$26.75
$25.00	$21.00	Nov 6	$0.80	$1.09	$1.89	$19.11	$26.89
$24.50	$20.50	Nov 6	$0.93	$0.95	$1.88	$18.62	$26.38
$24.50	$21.00	Nov 6	$0.93	$1.09	$2.02	$18.98	$26.52
$24.00	$20.50	Nov 6	$1.03	$0.95	$1.98	$18.52	$25.98
$24.00	$21.00	Nov 6	$1.03	$1.09	$2.12	$18.88	$26.12
$25.00	$21.50	Nov 6	$0.80	$1.40	$2.20	$19.30	$27.20
$24.50	$21.50	Nov 6	$0.93	$1.40	$2.33	$19.17	$26.83
$24.00	$21.50	Nov 6	$1.03	$1.40	$2.43	$19.07	$26.43
$23.50	$20.50	Nov 6	$1.25	$0.95	$2.20	$18.30	$25.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 2.33, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
19/20	25/26	Nov 6	$0.35	$0.15	47%	2.33	$19.15	$25.35
19/20	24/25	Nov 6	$0.34	$0.16	44%	2.12	$19.16	$24.84
20/20	25/26	Nov 6	$0.34	$0.16	39%	2.12	$20.16	$25.34
18/19	25/26	Nov 6	$0.26	$0.24	52%	1.08	$18.74	$25.26
20/20	25/26	Nov 6	$0.30	$0.20	43%	1.50	$19.70	$25.30
20/20	24/25	Nov 6	$0.33	$0.17	35%	1.94	$20.17	$24.83
18/19	24/25	Nov 6	$0.25	$0.25	49%	1.00	$18.75	$24.75
20/20	24/25	Nov 6	$0.29	$0.21	40%	1.38	$19.71	$24.79
20/21	25/26	Nov 6	$0.28	$0.22	35%	1.27	$20.72	$25.28
20/21	24/25	Nov 6	$0.27	$0.23	31%	1.17	$20.73	$24.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.00	$25.00	$26.00	Nov 20	$0.05	$0.95	6%	19.00
$22.50	$23.00	$23.50	Nov 6	$0.06	$0.44	9%	7.33
$21.50	$22.00	$22.50	Dec 4	$0.05	$0.45	2%	9.00
$18.00	$18.50	$19.00	Nov 27	$0.08	$0.42	5%	5.25
$25.00	$25.50	$26.00	Nov 13	$0.08	$0.42	3%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Nov 13	$0.06	$0.44	6%	7.33
$21.00	$21.50	$22.00	Nov 13	$0.06	$0.44	5%	7.33
$20.00	$21.00	$22.00	Dec 18	$0.08	$0.92	6%	11.50
$18.50	$19.00	$19.50	Nov 6	$0.09	$0.41	9%	4.56
$18.50	$19.00	$19.50	Dec 11	$0.08	$0.42	4%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-0.10, 5 credits)

CALLS (1)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$26.50	1:2	Nov 6	-$0.49	$0.01

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$18.00	1:2	Nov 6	-$0.10	$0.40
$19.00	$18.50	1:2	Nov 6	-$0.14	$0.36
$19.50	$19.00	1:2	Nov 6	-$0.17	$0.33
$20.00	$19.50	1:2	Nov 6	-$0.43	$0.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 16.29%, avg 10.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Dec 18	$3.65	0.51	16.0%	16.29%	32.31%	121	273
$25.00	Dec 18	$3.80	0.53	11.6%	16.96%	28.51%	2.1K	929
$24.00	Dec 18	$4.10	0.55	7.1%	18.30%	25.39%	1.3K	1.5K
$23.00	Dec 18	$4.35	0.58	2.6%	19.41%	22.04%	231	428
$25.00	Dec 11	$3.25	0.50	11.6%	14.50%	26.06%	280	281
$23.00	Dec 11	$4.05	0.56	2.6%	18.07%	20.71%	244	100
$24.00	Dec 11	$3.45	0.53	7.1%	15.39%	22.49%	116	5
$26.00	Nov 27	$2.55	0.47	16.0%	11.38%	27.40%	15	26
$24.00	Dec 4	$3.35	0.53	7.1%	14.95%	22.04%	15	24
$23.00	Dec 4	$3.75	0.56	2.6%	16.73%	19.37%	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 125,244

Total Puts 23,225

Put/Call Ratio 0.19

Net Difference 102,019

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