UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$21.29 +31.10%

(11/5 14:00) ◀

Thursday, November 5, 2026 (3:00pm)

▶ (11/5 16:01)

◀ 11/5 15:00 ▶

Option Volume

Detail

ℹ

Current (11/05 3:00pm) 160,754

Calls: 132,819 (83%)

Puts: 27,935 (17%)

Prior (11/04) 104,901

Calls: 64,100 (61%)

Puts: 40,801 (39%)

Current vs Prior +53.24%

Calls: +107.21% (Calls)

Puts: -31.53% (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 +126.05%

Calls: +169.93%

Puts: +27.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 3:00pm) $47.51M

Calls: $41.45M (87%)

Puts: $6.06M (13%)

Prior (11/04) $12.20M

Calls: $6.70M (55%)

Puts: $5.50M (45%)

Current vs Prior +289.58%

Calls: +518.90%

Puts: +10.27%

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 +392.69%

Calls: +544.08%

Puts: +89.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 3:00pm) 0.21

Prior (11/04) 0.64

Current vs Prior -66.96%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -57.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/05 3:00pm) 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 15.45% | 27.67%35.04% | 46.78%

Prior 7.94% | 13.18%17.80% | 27.89%

Current vs Prior +94.54% | +109.95%+96.90% | +67.71%

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

Current vs 7-Day Avg +51.28% | +67.23%+52.59% | +41.15%

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

Current vs 7-Day Eod +94.54% | +109.95%+96.22% | +67.71%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.59% | 19.07%

Calls: 19.48% | 23.37%

Puts: 25.71% | 14.77%

Prior 10.72% | 15.23%

Calls: 11.86% | 11.88%

Puts: 9.59% | 18.58%

Current vs Prior +110.73% | +25.21%

Prior 7-Day Avg 13.87% | 18.36%

Calls: 14.93% | 15.65%

Puts: 12.82% | 21.06%

Current vs 7-Day Avg +62.84% | +3.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($41.45M) vs puts ($6.06M). Massive premium surge with dollar volume up 290% vs prior. Dollar volume significantly above 7-day average (393% higher). Above-average activity with volume up 53% 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 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
15:00	BULLISH	BULLISH	BULLISH
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 6 of results (avg 7.5%, best 5.1%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 13	1.70	1.79	$1.75	5.1%	1.2K	0.39	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Nov 27	3.50	3.75	$3.63	6.9%	36	0.40	2
$22.00	Nov 13	3.15	3.40	$3.28	7.6%	287	0.48	2
$21.00	Nov 13	2.53	2.74	$2.64	8.0%	481	0.42	14
$20.00	Nov 20	2.47	2.69	$2.58	8.5%	617	0.38	585
$20.00	Nov 13	1.92	2.10	$2.01	9.0%	855	0.37	95

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.54, cheapest $0.23)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 6	0.21	0.25	$0.23	17.4%	2.0K	0.13	2.3K
$20.00	Nov 6	0.78	0.90	$0.84	14.3%	1.4K	0.34	390

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.64, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Nov 6	3.40	5.20	$4.30	41.9%	1.8K	0.93	3.7K
$18.00	Nov 6	2.97	3.70	$3.34	21.9%	2.4K	0.90	3.2K
$18.50	Nov 6	2.70	4.05	$3.38	39.9%	1.2K	0.84	1.1K
$17.50	Nov 13	4.10	5.30	$4.70	25.5%	378	0.78	4.8K
$19.00	Nov 6	2.45	2.80	$2.63	13.3%	2.6K	0.77	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	3.15	4.65	$3.90	38.5%	152	0.78	172
$24.50	Nov 6	2.35	4.80	$3.58	68.4%	2	0.74	20
$24.00	Nov 6	2.32	3.90	$3.11	50.8%	1	0.71	39
$23.50	Nov 6	2.22	3.40	$2.81	42.0%	3	0.66	--
$23.00	Nov 6	2.55	2.98	$2.76	15.6%	107	0.63	72

Most actively traded options today. High liquidity = easy entry/exit. 174 active (total vol 79.2K, top 9.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Dec 18	4.50	5.60	$5.05	21.8%	9.2K	0.67	9.8K
$20.00	Dec 4	4.05	4.60	$4.32	12.7%	7.9K	0.68	7.8K
$20.00	Nov 6	1.82	2.26	$2.04	21.6%	4.5K	0.66	5.5K
$25.00	Nov 6	0.36	0.59	$0.48	47.9%	3.6K	0.21	3.2K
$19.00	Nov 6	2.45	2.80	$2.63	13.3%	2.6K	0.77	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 6	0.21	0.25	$0.23	17.4%	2.0K	0.13	2.3K
$20.00	Nov 6	0.78	0.90	$0.84	14.3%	1.4K	0.34	390
$19.00	Nov 6	0.45	0.60	$0.53	28.3%	1.2K	0.24	481
$19.50	Nov 6	0.68	0.84	$0.76	21.1%	1.2K	0.30	139
$21.00	Nov 6	1.30	1.50	$1.40	14.3%	899	0.46	106

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 99.8%, max 128.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Nov 6	Dec 18	366.4%	160.1%	128.9%	2.8K	5.4K
$24.00	Nov 6	Dec 18	369.4%	162.1%	127.8%	2.6K	3.7K
$25.00	Nov 6	Dec 18	353.9%	157.3%	125.0%	5.7K	4.2K
$22.00	Nov 6	Dec 18	339.0%	156.1%	117.1%	1.6K	2.3K
$22.50	Nov 6	Dec 11	347.9%	162.4%	114.1%	862	492

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Nov 6	Dec 18	366.4%	160.1%	128.9%	129	329
$24.00	Nov 6	Dec 18	369.4%	162.1%	127.8%	2	113
$25.00	Nov 6	Dec 18	353.9%	157.3%	125.0%	153	330
$22.00	Nov 6	Dec 18	339.0%	156.1%	117.1%	766	155
$19.50	Nov 6	Dec 11	322.4%	155.1%	107.8%	1.3K	139

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 7.33, avg 1.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$21.00	Dec 18	$0.12	$0.88	$0.12	67%	7.33	$20.12
$20.00	$21.00	Dec 11	$0.23	$0.77	$0.23	68%	3.35	$20.23
$18.00	$19.00	Dec 18	$0.31	$0.69	$0.31	74%	2.23	$18.31
$22.00	$23.00	Nov 20	$0.16	$0.84	$0.16	53%	5.25	$22.16
$22.00	$23.00	Dec 18	$0.25	$0.75	$0.25	60%	3.00	$22.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$21.50	Nov 20	$0.10	$0.40	$0.10	46%	4.00	$21.90
$25.00	$24.50	Nov 13	$0.20	$0.30	$0.20	61%	1.50	$24.80
$25.00	$24.00	Dec 4	$0.42	$0.58	$0.42	52%	1.38	$24.58
$25.00	$24.50	Nov 6	$0.32	$0.18	$0.32	78%	0.56	$24.68
$19.50	$19.00	Nov 20	$0.12	$0.38	$0.12	35%	3.17	$19.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 4.00, avg 1.09)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.50	$24.00	Nov 6	$0.19	$0.19	$0.31	67%	0.61	$23.69
$21.50	$22.00	Nov 6	$0.26	$0.26	$0.24	51%	1.08	$21.76
$23.00	$24.00	Nov 27	$0.54	$0.54	$0.46	47%	1.17	$23.54
$22.50	$23.00	Dec 4	$0.30	$0.30	$0.20	41%	1.50	$22.80
$24.00	$24.50	Nov 6	$0.12	$0.12	$0.38	72%	0.32	$24.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.00	Dec 18	$0.80	$0.80	$0.20	66%	4.00	$19.20
$21.00	$20.00	Dec 11	$0.69	$0.69	$0.31	62%	2.23	$20.31
$18.50	$18.00	Dec 4	$0.40	$0.40	$0.10	71%	4.00	$18.10
$20.50	$20.00	Nov 27	$0.39	$0.39	$0.11	62%	3.55	$20.11
$19.50	$19.00	Nov 27	$0.36	$0.36	$0.14	66%	2.57	$19.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $1.25, cheapest $1.32)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.50	Nov 6	Nov 13	$1.32	386.5%	246.2%
$23.00	Nov 6	Nov 13	$1.30	366.4%	235.0%
$22.50	Nov 6	Nov 13	$1.30	347.9%	228.1%
$22.00	Nov 6	Nov 13	$1.41	339.0%	225.1%
$21.50	Nov 6	Nov 13	$1.25	329.3%	223.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Nov 6	Nov 13	$1.19	366.4%	235.0%
$22.50	Nov 6	Nov 13	$1.15	347.9%	228.1%
$22.00	Nov 6	Nov 13	$1.25	339.0%	225.1%
$21.50	Nov 6	Nov 13	$1.23	329.3%	223.5%
$21.00	Nov 6	Nov 13	$1.24	315.7%	217.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 13.53% of stock, avg 31.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.00	Nov 6	$2.04	$0.84	$2.88	$17.12	$22.88	13.53%
$21.00	Nov 6	$1.54	$1.40	$2.94	$18.06	$23.94	13.81%
$20.50	Nov 6	$1.84	$1.11	$2.95	$17.55	$23.45	13.86%
$21.50	Nov 6	$1.39	$1.75	$3.14	$18.36	$24.64	14.75%
$22.00	Nov 6	$1.13	$2.03	$3.16	$18.84	$25.16	14.84%
$22.50	Nov 6	$1.00	$2.38	$3.38	$19.12	$25.88	15.88%
$19.50	Nov 6	$2.80	$0.76	$3.56	$15.94	$23.06	16.72%
$23.00	Nov 6	$0.92	$2.76	$3.68	$19.32	$26.68	17.29%
$20.00	Nov 13	$3.20	$2.01	$5.21	$14.79	$25.21	24.47%
$20.50	Nov 13	$2.99	$2.33	$5.32	$15.18	$25.82	24.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 74 found (cheapest 6.58% of stock, avg 20.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.50	$19.00	Nov 6	$0.87	$0.53	$1.40	$17.60	$24.90
$23.00	$19.00	Nov 6	$0.92	$0.53	$1.45	$17.55	$24.45
$23.50	$19.50	Nov 6	$0.87	$0.76	$1.63	$17.87	$25.13
$23.50	$20.00	Nov 6	$0.87	$0.84	$1.71	$18.29	$25.21
$23.00	$20.00	Nov 6	$0.92	$0.84	$1.76	$18.24	$24.76
$23.00	$19.50	Nov 6	$0.92	$0.76	$1.68	$17.82	$24.68
$22.50	$19.00	Nov 6	$1.00	$0.53	$1.53	$17.47	$24.03
$22.50	$20.00	Nov 6	$1.00	$0.84	$1.84	$18.16	$24.34
$22.50	$19.50	Nov 6	$1.00	$0.76	$1.76	$17.74	$24.26
$22.00	$19.00	Nov 6	$1.13	$0.53	$1.66	$17.34	$23.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 2.85, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/19	24/24	Nov 6	$0.37	$0.13	43%	2.85	$18.63	$23.87
19/20	24/24	Nov 6	$0.35	$0.15	42%	2.33	$19.15	$24.35
18/18	24/24	Nov 6	$0.31	$0.19	49%	1.63	$18.19	$23.81
18/19	24/24	Nov 6	$0.30	$0.20	48%	1.50	$18.70	$24.30
18/18	24/24	Nov 6	$0.24	$0.26	54%	0.92	$18.26	$24.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.50	$24.00	$24.50	Nov 6	$0.07	$0.43	8%	6.14
$21.50	$22.00	$22.50	Dec 11	$0.07	$0.43	3%	6.14
$24.00	$24.50	$25.00	Nov 13	$0.11	$0.39	5%	3.55
$23.00	$24.00	$25.00	Nov 20	$0.14	$0.86	7%	6.14
$21.50	$22.00	$22.50	Nov 6	$0.13	$0.37	9%	2.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.50	$21.00	$21.50	Nov 6	$0.06	$0.44	11%	7.33
$18.00	$18.50	$19.00	Nov 6	$0.06	$0.44	10%	7.33
$19.50	$20.00	$20.50	Nov 13	$0.05	$0.45	6%	9.00
$17.50	$18.00	$18.50	Nov 20	$0.05	$0.45	5%	9.00
$18.50	$19.00	$19.50	Nov 27	$0.05	$0.45	5%	9.00

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 $-0.09, 8 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.50	$25.00	1:2	Nov 6	-$0.40	$0.10
$25.00	$25.50	1:2	Nov 6	-$0.40	$0.10
$24.00	$24.50	1:2	Nov 6	-$0.44	$0.06
$23.50	$24.00	1:2	Nov 6	-$0.49	$0.01

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$17.50	1:2	Nov 6	-$0.09	$0.41
$18.50	$18.00	1:2	Nov 6	-$0.11	$0.39
$19.00	$18.50	1:2	Nov 6	-$0.17	$0.33
$19.50	$19.00	1:2	Nov 6	-$0.30	$0.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 14.56%, avg 10.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Dec 18	$3.10	0.51	17.4%	14.56%	31.99%	2.1K	929
$24.00	Dec 18	$3.45	0.55	12.7%	16.20%	28.93%	1.3K	1.5K
$25.00	Dec 11	$2.95	0.51	17.4%	13.86%	31.28%	280	281
$23.00	Dec 18	$3.70	0.57	8.0%	17.38%	25.41%	316	428
$25.00	Dec 4	$2.76	0.51	17.4%	12.96%	30.39%	163	245
$24.00	Dec 11	$3.15	0.54	12.7%	14.80%	27.52%	116	5
$24.00	Dec 4	$2.95	0.54	12.7%	13.86%	26.59%	15	24
$23.00	Dec 11	$3.35	0.57	8.0%	15.74%	23.77%	244	100
$22.50	Dec 11	$3.50	0.59	5.7%	16.44%	22.12%	16	100
$23.00	Dec 4	$3.15	0.57	8.0%	14.80%	22.83%	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 132,819

Total Puts 27,935

Put/Call Ratio 0.21

Net Difference 104,884

Prior's Put/Call Breakdown

Total Calls 64,100

Total Puts 40,801

Put/Call Ratio 0.64

Net Difference 23,299

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