UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$21.22 -10.12%

(11/6 10:00) ◀

Friday, November 6, 2026 (12:00pm)

▶ (11/6 13:00)

◀ 11/6 12:00 ▶

Option Volume

Detail

ℹ

Current (11/06 12:00pm) 42,581

Calls: 27,234 (64%)

Puts: 15,347 (36%)

Prior (11/05) 113,978

Calls: 100,055 (88%)

Puts: 13,923 (12%)

Current vs Prior -62.64%

Calls: -72.78% (Calls)

Puts: +10.23% (Puts)

Prior 7-Day Total 649,738

Calls: 474,449 (73%)

Puts: 175,289 (27%)

Prior 7-Day Average 92,819

Calls: 67,778 (73%)

Puts: 25,041 (27%)

Current vs Prior 7-Day Avg -54.13%

Calls: -59.82%

Puts: -38.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 12:00pm) $6.59M

Calls: $4.63M (70%)

Puts: $1.96M (30%)

Prior (11/05) $31.32M

Calls: $28.33M (90%)

Puts: $2.99M (10%)

Current vs Prior -78.96%

Calls: -83.66%

Puts: -34.44%

Prior 7-Day Total $135.93M

Calls: $109.24M (80%)

Puts: $26.69M (20%)

Prior 7-Day Average $19.42M

Calls: $15.61M (80%)

Puts: $3.81M (20%)

Current vs Prior 7-Day Avg -66.07%

Calls: -70.33%

Puts: -48.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 12:00pm) 0.56

Prior (11/05) 0.14

Current vs Prior +304.97%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg +58.77%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 12:00pm) 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 2,664,281

Calls: 1,492,684 (56%)

Puts: 1,171,597 (44%)

Prior 7-Day Average 380,611

Calls: 213,240 (56%)

Puts: 167,371 (44%)

Current vs Prior 7-Day Avg +19.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.79% | 20.45%29.26% | 43.50%

Prior 19.82% | 39.94%43.71% | 49.26%

Current vs Prior -65.77% | -48.79%-33.05% | -11.70%

Prior 7-Day Avg 11.85% | 20.05%25.82% | 35.33%

Current vs 7-Day Avg -42.72% | +2.01%+13.36% | +23.10%

Prior 7-Day Eod 19.82% | 39.94%43.75% | 48.20%

Current vs 7-Day Eod -65.77% | -48.79%-33.11% | -9.76%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.62% | 17.25%

Calls: 40.32% | 16.67%

Puts: 32.93% | 17.83%

Prior 61.20% | 51.33%

Calls: 55.26% | 42.22%

Puts: 67.15% | 60.43%

Current vs Prior -40.16% | -66.39%

Prior 7-Day Avg 21.23% | 24.18%

Calls: 20.26% | 19.83%

Puts: 22.21% | 28.54%

Current vs 7-Day Avg +72.46% | -28.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($4.63M). Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 63% vs prior. Bullish P/C ratio of 0.56.

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
12:00	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 8.6%, best 7.2%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 6	4.00	4.30	$4.15	7.2%	255	1.00	1.3K
$20.00	Nov 20	3.05	3.35	$3.20	9.4%	445	0.64	2.8K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Nov 13	2.51	2.75	$2.63	9.1%	430	0.51	2.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.28, cheapest $0.28)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 13	0.26	0.30	$0.28	14.3%	308	0.12	619

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 92 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 6	4.00	4.30	$4.15	7.2%	255	1.00	1.3K
$17.50	Nov 6	3.30	4.50	$3.90	30.8%	27	1.00	3.4K
$18.00	Nov 6	3.00	3.35	$3.18	11.0%	235	1.00	2.4K
$18.50	Nov 6	2.39	2.90	$2.65	19.2%	117	1.00	959
$19.00	Nov 6	1.84	2.32	$2.08	23.1%	259	1.00	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	3.75	4.25	$4.00	12.5%	53	0.99	134
$24.00	Nov 6	2.09	3.40	$2.75	47.6%	42	0.94	42
$24.50	Nov 6	2.28	4.15	$3.22	58.1%	20	0.91	21
$23.00	Nov 6	1.72	2.25	$1.99	26.6%	67	0.87	200
$23.50	Nov 6	1.75	2.72	$2.24	43.3%	52	0.81	74

Most actively traded options today. High liquidity = easy entry/exit. 153 active (total vol 28.1K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Nov 6	0.06	0.12	$0.09	66.7%	2.2K	0.12	6.0K
$22.00	Nov 6	0.20	0.32	$0.26	46.2%	2.2K	0.28	2.5K
$20.00	Nov 6	1.09	1.40	$1.25	24.8%	1.9K	0.84	3.8K
$25.00	Nov 6	0.00	0.01	$0.01	100.0%	1.5K	0.01	2.9K
$22.50	Nov 6	0.10	0.21	$0.16	68.7%	1.4K	0.19	773

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 6	0.10	0.14	$0.12	33.3%	985	0.17	1.4K
$22.00	Nov 6	0.89	1.25	$1.07	33.6%	958	0.71	907
$20.00	Nov 13	1.30	1.50	$1.40	14.3%	870	0.36	1.0K
$21.00	Nov 6	0.37	0.57	$0.47	42.6%	819	0.46	1.1K
$18.00	Nov 6	0.00	0.02	$0.01	200.0%	707	0.02	2.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 102.0%, max 147.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.50	Nov 6	Nov 13	515.2%	208.5%	147.1%	823	955
$22.00	Nov 6	Dec 18	311.7%	148.4%	110.0%	2.3K	2.8K
$20.50	Nov 6	Dec 4	282.6%	134.7%	109.9%	131	495
$21.00	Nov 6	Dec 18	291.8%	146.1%	99.8%	536	2.5K
$22.50	Nov 6	Dec 11	323.9%	169.4%	91.2%	1.4K	904

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.50	Nov 6	Nov 13	515.2%	208.5%	147.1%	80	78
$22.00	Nov 6	Dec 18	311.7%	148.4%	110.0%	993	950
$20.50	Nov 6	Dec 11	282.6%	139.0%	103.4%	576	349
$21.00	Nov 6	Dec 18	291.8%	146.1%	99.8%	832	1.2K
$22.50	Nov 6	Dec 4	323.9%	172.8%	87.5%	282	110

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 7.33, avg 1.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$24.00	Dec 18	$0.12	$0.88	$0.12	55%	7.33	$23.12
$23.00	$24.00	Dec 4	$0.11	$0.89	$0.11	51%	8.09	$23.11
$19.00	$20.00	Dec 18	$0.29	$0.71	$0.29	69%	2.45	$19.29
$20.00	$21.00	Dec 18	$0.25	$0.75	$0.25	65%	3.00	$20.25
$23.00	$24.00	Dec 11	$0.16	$0.84	$0.16	54%	5.25	$23.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$22.00	Nov 6	$0.18	$0.32	$0.18	80%	1.78	$22.32
$23.50	$23.00	Nov 6	$0.25	$0.25	$0.25	81%	1.00	$23.25
$22.00	$21.00	Dec 4	$0.27	$0.73	$0.27	44%	2.70	$21.73
$24.50	$23.50	Nov 13	$0.48	$0.52	$0.48	66%	1.08	$24.02
$22.00	$21.50	Nov 6	$0.25	$0.25	$0.25	72%	1.00	$21.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 2.85, avg 1.03)

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	82%	0.61	$23.69
$24.00	$24.50	Nov 13	$0.28	$0.28	$0.22	61%	1.27	$24.28
$24.00	$25.00	Dec 11	$0.53	$0.53	$0.47	49%	1.13	$24.53
$21.50	$22.00	Dec 11	$0.32	$0.32	$0.18	41%	1.78	$21.82
$22.00	$22.50	Nov 6	$0.10	$0.10	$0.40	72%	0.25	$22.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.00	Dec 4	$0.74	$0.74	$0.26	63%	2.85	$19.26
$18.00	$17.00	Dec 18	$0.57	$0.57	$0.43	72%	1.33	$17.43
$19.00	$18.00	Dec 18	$0.58	$0.58	$0.42	68%	1.38	$18.42
$19.00	$18.00	Dec 11	$0.57	$0.57	$0.43	68%	1.33	$18.43
$20.00	$19.00	Dec 18	$0.61	$0.61	$0.39	65%	1.56	$19.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.45, cheapest $1.37)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Nov 6	Nov 13	$1.42	291.8%	164.1%
$21.50	Nov 6	Nov 13	$1.48	295.3%	171.4%
$20.50	Nov 6	Nov 13	$1.48	282.6%	177.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Nov 6	Nov 13	$1.37	291.8%	164.1%
$21.50	Nov 6	Nov 13	$1.48	295.3%	171.4%
$20.50	Nov 6	Nov 13	$1.48	282.6%	177.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 5.09% of stock, avg 25.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.50	Nov 6	$0.81	$0.27	$1.08	$19.42	$21.58	5.09%
$21.00	Nov 6	$0.62	$0.47	$1.09	$19.91	$22.09	5.14%
$21.50	Nov 6	$0.40	$0.82	$1.22	$20.28	$22.72	5.75%
$22.00	Nov 6	$0.26	$1.07	$1.33	$20.67	$23.33	6.27%
$20.00	Nov 6	$1.25	$0.12	$1.37	$18.63	$21.37	6.46%
$22.50	Nov 6	$0.16	$1.25	$1.41	$21.09	$23.91	6.64%
$19.50	Nov 6	$1.62	$0.07	$1.69	$17.81	$21.19	7.96%
$23.00	Nov 6	$0.09	$1.99	$2.08	$20.92	$25.08	9.80%
$20.00	Nov 13	$2.48	$1.40	$3.88	$16.12	$23.88	18.28%
$21.00	Nov 13	$2.04	$1.84	$3.88	$17.12	$24.88	18.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 94 found (cheapest 0.75% of stock, avg 19.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.00	$19.50	Nov 6	$0.09	$0.07	$0.16	$19.34	$23.16
$23.00	$20.00	Nov 6	$0.09	$0.12	$0.21	$19.79	$23.21
$22.50	$19.50	Nov 6	$0.16	$0.07	$0.23	$19.27	$22.73
$22.50	$20.00	Nov 6	$0.16	$0.12	$0.28	$19.72	$22.78
$23.50	$19.50	Nov 6	$0.23	$0.07	$0.30	$19.20	$23.80
$23.50	$20.00	Nov 6	$0.23	$0.12	$0.35	$19.65	$23.85
$22.00	$19.50	Nov 6	$0.26	$0.07	$0.33	$19.17	$22.33
$22.00	$20.00	Nov 6	$0.26	$0.12	$0.38	$19.62	$22.38
$23.00	$20.50	Nov 6	$0.09	$0.27	$0.36	$20.14	$23.36
$22.50	$20.50	Nov 6	$0.16	$0.27	$0.43	$20.07	$22.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 2.13, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
20/20	24/24	Nov 6	$0.34	$0.16	51%	2.13	$20.16	$23.84
20/20	22/22	Nov 6	$0.25	$0.25	41%	1.00	$20.25	$22.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$21.00	$21.50	$22.00	Nov 6	$0.08	$0.42	26%	5.25
$21.00	$21.50	$22.00	Nov 13	$0.06	$0.44	7%	7.33
$19.00	$19.50	$20.00	Nov 6	$0.09	$0.41	16%	4.56
$19.00	$19.50	$20.00	Nov 13	$0.07	$0.43	8%	6.14
$20.50	$21.00	$21.50	Nov 13	$0.09	$0.41	8%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$22.00	$23.00	$24.00	Nov 20	$0.05	$0.95	7%	19.00
$18.50	$19.00	$19.50	Nov 6	$0.05	$0.45	7%	9.00
$19.50	$20.00	$20.50	Nov 6	$0.10	$0.40	21%	4.00
$18.00	$18.50	$19.00	Nov 20	$0.06	$0.44	7%	7.33
$22.00	$22.50	$23.00	Nov 13	$0.06	$0.44	6%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.12, 13 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$21.50	1:2	Nov 6	-$0.18	$0.32
$22.00	$22.50	1:2	Nov 6	-$0.06	$0.44
$21.50	$22.00	1:2	Nov 6	-$0.12	$0.38
$20.00	$20.50	1:2	Nov 6	-$0.37	$0.13
$20.50	$21.00	1:2	Nov 6	-$0.43	$0.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.50	$21.00	1:2	Nov 6	-$0.12	$0.38
$21.00	$20.50	1:2	Nov 6	-$0.07	$0.43
$17.50	$17.00	1:2	Nov 13	-$0.13	$0.37
$18.00	$17.50	1:2	Nov 13	-$0.34	$0.16
$18.50	$18.00	1:2	Nov 13	-$0.36	$0.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 14.14%, avg 10.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Dec 18	$3.00	0.49	17.8%	14.14%	31.95%	71	2.6K
$24.00	Dec 18	$3.15	0.53	13.1%	14.84%	27.95%	--	1.6K
$25.00	Dec 11	$2.57	0.47	17.8%	12.11%	29.92%	--	460
$23.00	Dec 18	$3.35	0.55	8.4%	15.79%	24.18%	72	689
$24.00	Dec 11	$2.82	0.51	13.1%	13.29%	26.39%	2	127
$22.00	Dec 18	$3.70	0.58	3.7%	17.44%	21.11%	64	318
$25.00	Dec 4	$2.36	0.45	17.8%	11.12%	28.93%	4	408
$23.00	Dec 11	$3.00	0.54	8.4%	14.14%	22.53%	--	351
$24.00	Dec 4	$2.53	0.49	13.1%	11.92%	25.02%	--	39
$22.50	Dec 11	$3.00	0.57	6.0%	14.14%	20.17%	--	131

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 27,234

Total Puts 15,347

Put/Call Ratio 0.56

Net Difference 11,887

Prior's Put/Call Breakdown

Total Calls 100,055

Total Puts 13,923

Put/Call Ratio 0.14

Net Difference 86,132

Prior 7-Day Put/Call Summary

Total Calls 474,449

Total Puts 175,289

Average Put/Call Ratio 0.35

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