UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$21.08 -10.72%

(11/5 18:11) ◀

Friday, November 6, 2026 (10:00am)

▶ (11/6 12:00)

◀ 11/6 10:00 ▶

Option Volume

Detail

ℹ

Current (11/06 10:00am) 17,293

Calls: 10,548 (61%)

Puts: 6,745 (39%)

Prior (11/05) 28,236

Calls: 25,795 (91%)

Puts: 2,441 (9%)

Current vs Prior -38.76%

Calls: -59.11% (Calls)

Puts: +176.32% (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 -75.68%

Calls: -78.56%

Puts: -69.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 10:00am) $2.94M

Calls: $1.76M (60%)

Puts: $1.18M (40%)

Prior (11/05) $7.86M

Calls: $7.24M (92%)

Puts: $620.4K (8%)

Current vs Prior -62.57%

Calls: -75.70%

Puts: +90.60%

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 -69.51%

Calls: -72.68%

Puts: -63.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:00am) 0.64

Prior (11/05) 0.09

Current vs Prior +575.74%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +30.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 10:00am) 454,719

Calls: 249,909 (55%)

Puts: 204,810 (45%)

Prior (11/05) 430,214

Calls: 247,375 (58%)

Puts: 182,839 (42%)

Current vs Prior +5.70%

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 +23.96%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 8.68% | 23.01%31.97% | 45.21%

Prior 7.94% | 13.18%17.80% | 27.89%

Current vs Prior +9.29% | +74.60%+79.67% | +62.07%

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

Current vs 7-Day Avg -15.02% | +39.07%+39.24% | +36.40%

Prior 7-Day Eod 7.94% | 13.18%43.75% | 48.20%

Current vs 7-Day Eod +9.29% | +74.60%-26.92% | -6.21%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.06% | 12.12%

Calls: 30.12% | 11.26%

Puts: 30.00% | 12.99%

Prior 10.72% | 15.23%

Calls: 11.86% | 11.88%

Puts: 9.59% | 18.58%

Current vs Prior +180.41% | -20.42%

Prior 7-Day Avg 13.87% | 18.36%

Calls: 14.93% | 15.65%

Puts: 12.82% | 21.06%

Current vs 7-Day Avg +116.68% | -33.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 63% vs prior. Bullish P/C ratio of 0.64. P/C ratio rising 576% - increased hedging/bearish positioning.

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 NEUTRAL

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 8 of results (avg 8.0%, best 5.6%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Dec 18	4.40	4.70	$4.55	6.6%	3	0.67	6.5K
$17.00	Nov 20	4.70	5.15	$4.93	9.1%	25	0.81	1.0K
$21.00	Nov 20	2.90	3.20	$3.05	9.8%	20	0.56	661

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 13	0.35	0.37	$0.36	5.6%	116	0.14	619
$20.00	Dec 18	3.40	3.65	$3.53	7.1%	179	0.35	1.5K
$22.00	Nov 13	2.71	2.95	$2.83	8.5%	323	0.50	2.7K
$19.00	Dec 18	2.80	3.05	$2.93	8.5%	12	0.32	153
$22.00	Dec 18	4.70	5.15	$4.93	9.1%	34	0.43	43

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.36, cheapest $0.36)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 13	0.35	0.37	$0.36	5.6%	116	0.14	619

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 89 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 6	3.70	4.35	$4.03	16.1%	143	1.00	1.3K
$17.50	Nov 6	3.25	3.95	$3.60	19.4%	4	1.00	3.4K
$18.00	Nov 6	2.71	4.05	$3.38	39.6%	107	1.00	2.4K
$18.50	Nov 6	2.28	3.15	$2.72	32.0%	11	0.94	959
$19.00	Nov 6	2.00	2.52	$2.26	23.0%	14	0.92	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	2.23	4.45	$3.34	66.5%	1	0.92	134
$24.50	Nov 6	2.27	3.95	$3.11	54.0%	--	0.89	21
$24.00	Nov 6	2.70	3.40	$3.05	23.0%	8	0.89	42
$23.50	Nov 6	2.10	3.00	$2.55	35.3%	7	0.86	74
$23.00	Nov 6	1.89	2.48	$2.19	26.9%	41	0.79	200

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 10.9K, top 968)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	0.04	0.13	$0.09	100.0%	968	0.08	2.9K
$24.00	Nov 6	0.05	0.15	$0.10	100.0%	701	0.10	2.1K
$23.50	Nov 6	0.04	0.21	$0.13	130.8%	654	0.13	909
$23.00	Nov 6	0.18	0.32	$0.25	56.0%	527	0.21	6.0K
$20.00	Nov 6	1.24	1.68	$1.46	30.1%	502	0.73	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 6	0.28	0.41	$0.35	37.1%	647	0.28	1.4K
$22.00	Nov 6	1.20	1.60	$1.40	28.6%	360	0.66	907
$17.50	Nov 6	0.00	0.03	$0.02	150.0%	337	0.02	9.6K
$22.00	Nov 13	2.71	2.95	$2.83	8.5%	323	0.50	2.7K
$20.00	Nov 13	1.43	1.68	$1.56	16.0%	297	0.37	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 132.6%, max 160.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Nov 6	Dec 18	375.2%	143.9%	160.8%	266	2.8K
$23.00	Nov 6	Dec 18	396.0%	152.3%	160.0%	592	6.7K
$21.00	Nov 6	Dec 18	369.2%	148.1%	149.4%	292	2.5K
$21.50	Nov 6	Dec 11	371.4%	159.6%	132.7%	120	419
$22.50	Nov 6	Dec 11	388.0%	170.9%	127.0%	209	904

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Nov 6	Dec 18	375.2%	143.9%	160.8%	394	950
$23.00	Nov 6	Dec 18	396.0%	152.3%	160.0%	45	470
$21.00	Nov 6	Dec 18	369.2%	148.1%	149.4%	230	1.2K
$20.00	Nov 6	Dec 18	339.4%	152.2%	123.0%	826	2.9K
$19.50	Nov 6	Dec 11	360.1%	165.5%	117.6%	116	919

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 2.19, avg 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.50	Dec 4	$0.47	$1.03	$0.47	76%	2.19	$17.47
$17.00	$18.00	Dec 18	$0.28	$0.72	$0.28	78%	2.57	$17.28
$22.00	$23.00	Dec 18	$0.13	$0.87	$0.13	59%	6.69	$22.13
$23.00	$24.00	Nov 27	$0.17	$0.83	$0.17	52%	4.88	$23.17
$17.50	$18.00	Nov 6	$0.22	$0.28	$0.22	100%	1.27	$17.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$24.50	Nov 6	$0.23	$0.27	$0.23	92%	1.17	$24.77
$23.50	$23.00	Nov 13	$0.10	$0.40	$0.10	58%	4.00	$23.40
$22.00	$21.00	Dec 4	$0.27	$0.73	$0.27	44%	2.70	$21.73
$23.00	$22.00	Nov 20	$0.35	$0.65	$0.35	50%	1.86	$22.65
$21.50	$21.00	Nov 6	$0.17	$0.33	$0.17	57%	1.94	$21.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 1.38, avg 0.98)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$24.00	Nov 20	$0.59	$0.59	$0.41	51%	1.44	$23.59
$23.00	$23.50	Nov 6	$0.12	$0.12	$0.38	79%	0.32	$23.12
$23.50	$24.00	Nov 13	$0.23	$0.23	$0.27	58%	0.85	$23.73
$22.50	$23.00	Nov 13	$0.23	$0.23	$0.27	53%	0.85	$22.73
$22.50	$23.00	Dec 4	$0.27	$0.27	$0.23	46%	1.17	$22.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Dec 18	$0.58	$0.58	$0.42	72%	1.38	$17.42
$21.00	$20.00	Dec 11	$0.67	$0.67	$0.33	61%	2.03	$20.33
$20.00	$19.00	Dec 4	$0.63	$0.63	$0.37	63%	1.70	$19.37
$20.00	$19.00	Dec 18	$0.60	$0.60	$0.40	65%	1.50	$19.40
$19.00	$18.00	Dec 18	$0.55	$0.55	$0.45	68%	1.22	$18.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.48, cheapest $1.43)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Nov 6	Nov 13	$1.43	371.4%	187.9%
$21.00	Nov 6	Nov 13	$1.48	369.2%	190.1%
$22.00	Nov 6	Nov 13	$1.51	375.2%	197.3%
$20.50	Nov 6	Nov 13	$1.64	332.1%	188.3%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Nov 6	Nov 13	$1.54	371.4%	187.9%
$21.00	Nov 6	Nov 13	$1.37	369.2%	190.1%
$22.00	Nov 6	Nov 13	$1.43	375.2%	197.3%
$20.50	Nov 6	Nov 13	$1.40	332.1%	188.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 7.69% of stock, avg 27.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.50	Nov 6	$0.62	$1.00	$1.62	$19.88	$23.12	7.69%
$20.50	Nov 6	$1.15	$0.51	$1.66	$18.84	$22.16	7.87%
$21.00	Nov 6	$0.83	$0.83	$1.66	$19.34	$22.66	7.87%
$20.00	Nov 6	$1.46	$0.35	$1.81	$18.19	$21.81	8.59%
$22.00	Nov 6	$0.45	$1.40	$1.85	$20.15	$23.85	8.78%
$22.50	Nov 6	$0.34	$1.74	$2.08	$20.42	$24.58	9.87%
$19.00	Nov 6	$2.26	$0.15	$2.41	$16.59	$21.41	11.43%
$23.00	Nov 6	$0.25	$2.19	$2.44	$20.56	$25.44	11.57%
$19.50	Nov 6	$2.45	$0.25	$2.70	$16.80	$22.20	12.81%
$20.00	Nov 13	$2.70	$1.56	$4.26	$15.74	$24.26	20.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 94 found (cheapest 1.33% of stock, avg 20.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.50	$19.00	Nov 6	$0.13	$0.15	$0.28	$18.72	$23.78
$23.50	$19.50	Nov 6	$0.13	$0.25	$0.38	$19.12	$23.88
$23.00	$19.00	Nov 6	$0.25	$0.15	$0.40	$18.60	$23.40
$23.00	$19.50	Nov 6	$0.25	$0.25	$0.50	$19.00	$23.50
$23.50	$20.00	Nov 6	$0.13	$0.35	$0.48	$19.52	$23.98
$22.50	$19.00	Nov 6	$0.34	$0.15	$0.49	$18.51	$22.99
$22.50	$19.50	Nov 6	$0.34	$0.25	$0.59	$18.91	$23.09
$23.00	$20.00	Nov 6	$0.25	$0.35	$0.60	$19.40	$23.60
$22.50	$20.00	Nov 6	$0.34	$0.35	$0.69	$19.31	$23.19
$22.00	$19.00	Nov 6	$0.45	$0.15	$0.60	$18.40	$22.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.79, avg credit $0.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
19/20	23/24	Nov 6	$0.22	$0.28	59%	0.79	$19.28	$23.22
19/20	22/22	Nov 6	$0.21	$0.29	46%	0.72	$19.29	$22.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$21.50	$22.00	$22.50	Nov 6	$0.06	$0.44	16%	7.33
$23.00	$24.00	$25.00	Dec 11	$0.08	$0.92	7%	11.50
$20.50	$21.00	$21.50	Nov 6	$0.11	$0.39	21%	3.55
$19.00	$19.50	$20.00	Nov 20	$0.07	$0.43	6%	6.14
$23.00	$24.00	$25.00	Dec 4	$0.09	$0.91	6%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.50	$20.00	$20.50	Nov 6	$0.06	$0.44	17%	7.33
$20.00	$21.00	$22.00	Dec 11	$0.08	$0.92	8%	11.50
$18.00	$18.50	$19.00	Nov 20	$0.07	$0.43	6%	6.14
$17.50	$18.00	$18.50	Nov 6	$0.08	$0.42	7%	5.25
$22.00	$22.50	$23.00	Nov 6	$0.11	$0.39	13%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.19, 16 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.50	$24.00	1:2	Nov 6	-$0.07	$0.43
$24.50	$25.00	1:2	Nov 6	-$0.07	$0.43
$22.50	$23.00	1:2	Nov 6	-$0.16	$0.34
$19.50	$20.00	1:2	Nov 6	-$0.47	$0.03
$24.00	$24.50	1:2	Nov 6	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$20.50	1:2	Nov 6	-$0.19	$0.31
$19.00	$18.50	1:2	Nov 6	-$0.05	$0.45
$20.50	$20.00	1:2	Nov 6	-$0.19	$0.31
$20.00	$19.50	1:2	Nov 6	-$0.15	$0.35
$17.50	$17.00	1:2	Nov 13	-$0.23	$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 13.99%, avg 10.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Dec 18	$2.95	0.50	18.6%	13.99%	32.59%	52	2.6K
$24.00	Dec 18	$3.15	0.53	13.8%	14.94%	28.80%	--	1.6K
$23.00	Dec 18	$3.45	0.56	9.1%	16.37%	25.47%	65	689
$25.00	Dec 11	$2.59	0.48	18.6%	12.29%	30.88%	--	460
$24.00	Dec 11	$2.85	0.52	13.8%	13.52%	27.37%	--	127
$22.00	Dec 18	$3.75	0.59	4.4%	17.79%	22.15%	13	318
$23.00	Dec 11	$3.20	0.56	9.1%	15.18%	24.29%	--	351
$25.00	Dec 4	$2.41	0.46	18.6%	11.43%	30.03%	3	408
$22.50	Dec 11	$3.20	0.58	6.7%	15.18%	21.92%	--	131
$22.00	Dec 11	$3.45	0.58	4.4%	16.37%	20.73%	--	127

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 10,548

Total Puts 6,745

Put/Call Ratio 0.64

Net Difference 3,803

Prior's Put/Call Breakdown

Total Calls 25,795

Total Puts 2,441

Put/Call Ratio 0.09

Net Difference 23,354

Prior 7-Day Put/Call Summary

Total Calls 344,440

Total Puts 153,359

Average Put/Call Ratio 0.49

Ratio Trend Rising

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