UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.61 +45.38%

$23.50 (-0.47%)🌙

as of 11/05 04:01 PM

(11/5 15:00) ◀

Thursday, November 5, 2026 (4:00pm)

▶ (11/5 18:11)

◀ 11/5 16:01 ▶

Option Volume

Detail

ℹ

Current (11/05 4:00pm) 184,489

Calls: 144,710 (78%)

Puts: 39,779 (22%)

Prior (11/04) 114,758

Calls: 72,948 (64%)

Puts: 41,810 (36%)

Current vs Prior +60.76%

Calls: +98.37% (Calls)

Puts: -4.86% (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 +159.43%

Calls: +194.09%

Puts: +81.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 4:00pm) $74.01M

Calls: $65.65M (89%)

Puts: $8.37M (11%)

Prior (11/04) $12.94M

Calls: $7.27M (56%)

Puts: $5.67M (44%)

Current vs Prior +472.03%

Calls: +803.02%

Puts: +47.57%

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 +667.49%

Calls: +920.11%

Puts: +160.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 4:00pm) 0.27

Prior (11/04) 0.57

Current vs Prior -52.04%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -43.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/05 4:00pm) 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 19.82% | 39.94%43.71% | 49.26%

Prior 7.94% | 13.18%17.80% | 27.89%

Current vs Prior +149.54% | +203.10%+145.62% | +76.59%

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

Current vs 7-Day Avg +94.05% | +141.43%+90.35% | +48.62%

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

Current vs 7-Day Eod +149.54% | +203.10%+144.78% | +76.59%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 61.20% | 51.33%

Calls: 55.26% | 42.22%

Puts: 67.15% | 60.43%

Prior 10.72% | 15.23%

Calls: 11.86% | 11.88%

Puts: 9.59% | 18.58%

Current vs Prior +470.90% | +237.03%

Prior 7-Day Avg 13.87% | 18.36%

Calls: 14.93% | 15.65%

Puts: 12.82% | 21.06%

Current vs 7-Day Avg +341.15% | +179.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($65.65M) vs puts ($8.37M). Massive premium surge with dollar volume up 472% vs prior. Dollar volume significantly above 7-day average (667% higher). Above-average activity with volume up 61% 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
16:00	BULLISH	BULLISH	BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

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. 83 found (avg delta 0.63, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 6	4.05	6.55	$5.30	47.2%	2.8K	0.92	5.2K
$19.50	Nov 6	3.45	6.50	$4.97	61.4%	2.0K	0.87	1.6K
$20.00	Nov 6	3.55	4.70	$4.13	27.8%	4.7K	0.82	5.5K
$19.00	Nov 20	5.60	6.65	$6.13	17.1%	232	0.79	1.2K
$19.00	Nov 13	4.80	7.50	$6.15	43.9%	557	0.77	529

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Nov 6	3.45	5.30	$4.38	42.2%	20	0.63	1
$25.00	Nov 6	2.47	3.55	$3.01	35.9%	153	0.58	172
$27.00	Nov 13	5.70	7.65	$6.68	29.2%	17	0.55	--
$24.50	Nov 6	2.11	4.70	$3.41	76.0%	2	0.55	20
$26.00	Nov 13	5.00	6.90	$5.95	31.9%	3	0.53	1

Most actively traded options today. High liquidity = easy entry/exit. 172 active (total vol 98.4K, top 17.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Nov 6	1.00	1.50	$1.25	40.0%	17.4K	0.36	14.6K
$20.00	Dec 18	6.25	7.00	$6.63	11.3%	9.3K	0.69	9.8K
$20.00	Dec 4	5.75	6.55	$6.15	13.0%	7.9K	0.68	7.8K
$20.00	Nov 6	3.55	4.70	$4.13	27.8%	4.7K	0.82	5.5K
$25.00	Nov 6	1.25	1.50	$1.38	18.1%	4.1K	0.41	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Nov 13	2.75	3.05	$2.90	10.3%	2.9K	0.36	2
$20.00	Nov 6	0.47	0.64	$0.55	30.9%	1.7K	0.20	390
$19.50	Nov 6	0.31	0.47	$0.39	41.0%	1.6K	0.16	139
$21.00	Nov 6	0.75	0.95	$0.85	23.5%	1.6K	0.27	106
$19.00	Nov 13	1.15	1.34	$1.25	15.2%	1.4K	0.22	76

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 112.8%, max 165.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.50	Nov 6	Dec 11	483.8%	182.1%	165.7%	1.1K	492
$20.50	Nov 6	Dec 4	441.9%	170.1%	159.8%	789	773
$26.00	Nov 6	Dec 18	472.8%	189.3%	149.8%	17.5K	14.8K
$25.00	Nov 6	Dec 18	435.2%	184.0%	136.6%	6.2K	4.2K
$24.00	Nov 6	Dec 18	428.2%	181.1%	136.5%	2.8K	3.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Nov 6	Dec 4	441.9%	170.1%	159.8%	512	179
$26.00	Nov 6	Dec 18	472.8%	189.3%	149.8%	48	157
$22.50	Nov 6	Dec 4	483.8%	201.2%	140.5%	171	21
$25.00	Nov 6	Dec 18	435.2%	184.0%	136.6%	154	330
$24.00	Nov 6	Dec 18	428.2%	181.1%	136.5%	10	113

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 9.00, avg 2.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$27.00	Dec 4	$0.20	$1.80	$0.20	52%	9.00	$25.20
$19.00	$20.00	Dec 18	$0.30	$0.70	$0.30	72%	2.33	$19.30
$25.00	$26.00	Dec 18	$0.15	$0.85	$0.15	56%	5.67	$25.15
$23.00	$24.00	Dec 11	$0.17	$0.83	$0.17	58%	4.88	$23.17
$25.00	$26.00	Nov 27	$0.12	$0.88	$0.12	50%	7.33	$25.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$24.00	Dec 4	$0.12	$0.88	$0.12	45%	7.33	$24.88
$26.00	$25.00	Nov 13	$0.42	$0.58	$0.42	53%	1.38	$25.58
$22.00	$21.50	Dec 4	$0.12	$0.38	$0.12	38%	3.17	$21.88
$21.00	$20.50	Nov 13	$0.10	$0.40	$0.10	32%	4.00	$20.90
$25.00	$24.00	Nov 20	$0.40	$0.60	$0.40	46%	1.50	$24.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 6.14, avg 1.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$25.00	Dec 11	$0.67	$0.67	$0.33	44%	2.03	$24.67
$27.00	$28.00	Dec 4	$0.48	$0.48	$0.52	52%	0.92	$27.48
$24.50	$25.00	Nov 6	$0.21	$0.21	$0.29	56%	0.72	$24.71
$27.00	$27.50	Nov 6	$0.12	$0.12	$0.38	73%	0.32	$27.12
$27.00	$28.00	Dec 11	$0.45	$0.45	$0.55	51%	0.82	$27.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$20.00	Dec 18	$0.86	$0.86	$0.14	68%	6.14	$20.14
$23.00	$22.00	Dec 18	$0.90	$0.90	$0.10	62%	9.00	$22.10
$22.00	$21.00	Dec 11	$0.73	$0.73	$0.27	63%	2.70	$21.27
$21.00	$20.00	Dec 11	$0.68	$0.68	$0.32	66%	2.12	$20.32
$20.00	$19.00	Dec 18	$0.61	$0.61	$0.39	70%	1.56	$19.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $1.95, cheapest $1.18)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.50	Nov 6	Nov 13	$1.18	534.2%	270.4%
$26.00	Nov 6	Nov 13	$1.45	472.8%	268.2%
$22.50	Nov 6	Nov 13	$2.23	483.8%	313.9%
$24.50	Nov 6	Nov 13	$1.86	444.4%	285.0%
$24.00	Nov 6	Nov 13	$2.55	428.2%	280.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.00	Nov 6	Nov 13	$1.57	472.8%	268.2%
$22.50	Nov 6	Nov 13	$1.82	483.8%	313.9%
$24.50	Nov 6	Nov 13	$1.87	444.4%	285.0%
$24.00	Nov 6	Nov 13	$1.98	428.2%	280.1%
$21.50	Nov 6	Nov 13	$1.46	381.7%	251.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 16.18% of stock, avg 34.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Nov 6	$2.07	$1.75	$3.82	$19.18	$26.82	16.18%
$23.50	Nov 6	$1.73	$2.13	$3.86	$19.64	$27.36	16.35%
$22.00	Nov 6	$2.85	$1.30	$4.15	$17.85	$26.15	17.58%
$25.00	Nov 6	$1.38	$3.01	$4.39	$20.61	$29.39	18.59%
$24.00	Nov 6	$1.70	$2.95	$4.65	$19.35	$28.65	19.70%
$22.50	Nov 6	$2.65	$2.02	$4.67	$17.83	$27.17	19.78%
$21.50	Nov 6	$3.69	$1.10	$4.79	$16.71	$26.29	20.29%
$24.50	Nov 6	$1.59	$3.41	$5.00	$19.50	$29.50	21.18%
$21.50	Nov 13	$4.83	$2.56	$7.39	$14.11	$28.89	31.30%
$22.00	Nov 13	$4.68	$2.90	$7.58	$14.42	$29.58	32.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 99 found (cheapest 10.29% of stock, avg 27.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.50	$21.50	Nov 6	$1.33	$1.10	$2.43	$19.07	$27.93
$26.50	$21.50	Nov 6	$1.40	$1.10	$2.50	$19.00	$29.00
$25.50	$22.00	Nov 6	$1.33	$1.30	$2.63	$19.37	$28.13
$26.50	$22.00	Nov 6	$1.40	$1.30	$2.70	$19.30	$29.20
$25.00	$21.50	Nov 6	$1.38	$1.10	$2.48	$19.02	$27.48
$25.00	$22.00	Nov 6	$1.38	$1.30	$2.68	$19.32	$27.68
$24.50	$21.50	Nov 6	$1.59	$1.10	$2.69	$18.81	$27.19
$24.50	$22.00	Nov 6	$1.59	$1.30	$2.89	$19.11	$27.39
$25.00	$23.00	Nov 6	$1.38	$1.75	$3.13	$19.87	$28.13
$25.50	$23.00	Nov 6	$1.33	$1.75	$3.08	$19.92	$28.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 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
21/22	27/28	Nov 6	$0.37	$0.13	41%	2.85	$21.13	$27.37
19/20	27/28	Nov 6	$0.27	$0.23	58%	1.17	$19.23	$27.27
20/20	27/28	Nov 6	$0.28	$0.22	53%	1.27	$19.72	$27.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.00	$24.00	$25.00	Dec 18	$0.05	$0.95	5%	19.00
$26.00	$27.00	$28.00	Nov 20	$0.10	$0.90	6%	9.00
$24.00	$25.00	$26.00	Nov 27	$0.10	$0.90	6%	9.00
$22.00	$23.00	$24.00	Dec 18	$0.10	$0.90	5%	9.00
$24.00	$25.00	$26.00	Dec 18	$0.10	$0.90	4%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.50	$21.00	$21.50	Nov 27	$0.09	$0.41	4%	4.56
$20.00	$20.50	$21.00	Dec 4	$0.09	$0.41	3%	4.56
$19.50	$20.00	$20.50	Dec 4	$0.11	$0.39	4%	3.55
$24.00	$25.00	$26.00	Nov 20	$0.15	$0.85	7%	5.67
$23.50	$24.00	$24.50	Nov 13	$0.14	$0.36	5%	2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-0.10, 4 credits)

CALLS (1)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.50	$27.00	1:2	Nov 6	-$0.10	$0.40

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.50	$20.00	1:2	Nov 6	-$0.12	$0.38
$19.50	$19.00	1:2	Nov 6	-$0.09	$0.41
$20.00	$19.50	1:2	Nov 6	-$0.23	$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 16.73%, avg 10.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Dec 18	$3.95	0.50	18.6%	16.73%	35.32%	53	300
$27.00	Dec 18	$4.25	0.52	14.4%	18.00%	32.36%	101	577
$26.00	Dec 18	$4.30	0.54	10.1%	18.21%	28.34%	143	273
$25.00	Dec 18	$4.50	0.56	5.9%	19.06%	24.95%	2.1K	929
$24.00	Dec 18	$4.70	0.58	1.6%	19.91%	21.56%	1.3K	1.5K
$28.00	Nov 20	$2.74	0.47	18.6%	11.61%	30.20%	53	170
$27.00	Dec 4	$3.10	0.48	14.4%	13.13%	27.49%	21	5
$27.00	Nov 20	$2.85	0.49	14.4%	12.07%	26.43%	192	188
$26.00	Nov 20	$3.15	0.53	10.1%	13.34%	23.46%	32	795
$28.00	Dec 11	$2.36	0.46	18.6%	10.00%	28.59%	--	51

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 144,710

Total Puts 39,779

Put/Call Ratio 0.27

Net Difference 104,931

Prior's Put/Call Breakdown

Total Calls 72,948

Total Puts 41,810

Put/Call Ratio 0.57

Net Difference 31,138

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