UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.08 -2.24%

$23.02 (-0.26%)🌙

as of 11/06 04:01 PM

(11/6 15:19) ◀

Friday, November 6, 2026 (4:00pm)

▶ (11/6 18:07)

◀ 11/6 16:01 ▶

Option Volume

Detail

ℹ

Current (11/06 4:00pm) 100,148

Calls: 68,628 (69%)

Puts: 31,520 (31%)

Prior (11/05) 184,489

Calls: 144,710 (78%)

Puts: 39,779 (22%)

Current vs Prior -45.72%

Calls: -52.58% (Calls)

Puts: -20.76% (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 +7.90%

Calls: +1.25%

Puts: +25.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 4:00pm) $19.69M

Calls: $14.99M (76%)

Puts: $4.70M (24%)

Prior (11/05) $74.01M

Calls: $65.65M (89%)

Puts: $8.37M (11%)

Current vs Prior -73.40%

Calls: -77.17%

Puts: -43.81%

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 +1.39%

Calls: -3.97%

Puts: +23.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 4:00pm) 0.46

Prior (11/05) 0.27

Current vs Prior +67.08%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg +29.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 4:00pm) 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 2.60% | 24.09%29.68% | 44.63%

Prior 19.82% | 39.94%43.71% | 49.26%

Current vs Prior +21.53% | -25.69%-32.10% | -9.40%

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

Current vs 7-Day Avg +103.34% | +48.03%+14.96% | +26.30%

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

Current vs 7-Day Eod +21.53% | -25.69%-32.17% | -7.41%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.34% | 15.07%

Calls: 46.67% | 18.24%

Puts: 20.00% | 11.90%

Prior 61.20% | 51.33%

Calls: 55.26% | 42.22%

Puts: 67.15% | 60.43%

Current vs Prior -45.52% | -70.64%

Prior 7-Day Avg 21.23% | 24.18%

Calls: 20.26% | 19.83%

Puts: 22.21% | 28.54%

Current vs 7-Day Avg +57.01% | -37.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($14.99M) vs puts ($4.70M). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 46% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (68,628 calls vs 31,520 puts).

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
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 7.2%, best 5.0%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Nov 13	2.33	2.45	$2.39	5.0%	631	0.55	1.2K
$20.00	Nov 20	4.15	4.50	$4.33	8.1%	520	0.72	2.8K
$25.00	Dec 18	3.90	4.25	$4.08	8.6%	6.2K	0.53	2.6K

PUTS (0)

No puts meet the criteria

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. 87 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Nov 6	4.00	4.85	$4.43	19.2%	178	1.00	959
$19.00	Nov 6	3.80	4.35	$4.07	13.5%	652	1.00	4.7K
$19.50	Nov 6	3.35	3.90	$3.63	15.2%	182	1.00	1.1K
$20.00	Nov 6	2.88	3.45	$3.17	18.0%	2.7K	1.00	3.8K
$20.50	Nov 6	2.38	2.98	$2.68	22.4%	217	1.00	477

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Nov 6	3.40	6.00	$4.70	55.3%	2	0.99	2
$25.00	Nov 6	1.60	3.70	$2.65	79.2%	114	0.98	134
$26.00	Nov 6	2.50	4.20	$3.35	50.7%	32	0.93	32
$24.00	Nov 6	0.58	1.50	$1.04	88.5%	45	0.88	42
$24.50	Nov 6	1.15	3.40	$2.28	98.7%	21	0.84	21

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 63.3K, top 9.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Nov 6	0.02	0.22	$0.12	166.7%	9.1K	0.45	6.0K
$25.00	Dec 18	3.90	4.25	$4.08	8.6%	6.2K	0.53	2.6K
$22.00	Nov 6	0.70	1.40	$1.05	66.7%	4.1K	1.00	2.5K
$22.50	Nov 6	0.27	0.89	$0.58	106.9%	3.0K	1.00	773
$20.00	Nov 6	2.88	3.45	$3.17	18.0%	2.7K	1.00	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Nov 6	0.00	0.01	$0.01	100.0%	2.2K	0.03	907
$21.50	Nov 6	0.00	0.01	$0.01	100.0%	2.1K	0.02	241
$20.00	Nov 6	0.00	0.01	$0.01	100.0%	1.9K	0.01	1.4K
$21.00	Nov 6	0.00	0.01	$0.01	100.0%	1.6K	0.01	1.1K
$20.00	Nov 13	0.59	0.85	$0.72	36.1%	1.2K	0.23	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. 6 strikes (avg 141.6%, max 315.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.50	Nov 6	Nov 13	836.0%	201.3%	315.3%	226	180
$23.50	Nov 6	Nov 13	380.7%	221.5%	71.9%	2.5K	955
$23.00	Nov 6	Dec 18	212.3%	154.3%	37.6%	9.2K	6.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.50	Nov 6	Nov 13	836.0%	201.3%	315.3%	105	27
$23.50	Nov 6	Nov 13	380.7%	221.5%	71.9%	111	78
$23.00	Nov 6	Dec 18	212.3%	154.6%	37.3%	292	470

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 4.00, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$20.00	Dec 18	$0.20	$0.80	$0.20	72%	4.00	$19.20
$22.00	$23.00	Nov 20	$0.13	$0.87	$0.13	61%	6.69	$22.13
$21.00	$22.00	Dec 18	$0.23	$0.77	$0.23	64%	3.35	$21.23
$20.00	$21.00	Dec 11	$0.28	$0.72	$0.28	68%	2.57	$20.28
$25.00	$26.00	Dec 18	$0.15	$0.85	$0.15	53%	5.67	$25.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$22.00	Dec 11	$0.32	$0.68	$0.32	41%	2.12	$22.68
$23.50	$23.00	Nov 6	$0.30	$0.20	$0.30	79%	0.67	$23.20
$20.50	$20.00	Nov 27	$0.12	$0.38	$0.12	32%	3.17	$20.38
$19.00	$18.50	Dec 4	$0.14	$0.36	$0.14	26%	2.57	$18.86
$20.00	$19.50	Nov 27	$0.16	$0.34	$0.16	30%	2.13	$19.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 3.00, avg 1.00)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.50	$25.00	Nov 6	$0.11	$0.11	$0.39	84%	0.28	$24.61
$23.50	$24.00	Nov 13	$0.34	$0.34	$0.16	48%	2.12	$23.84
$24.00	$24.50	Nov 13	$0.30	$0.30	$0.20	51%	1.50	$24.30
$27.00	$27.50	Nov 13	$0.17	$0.17	$0.33	65%	0.52	$27.17
$26.00	$26.50	Nov 13	$0.13	$0.13	$0.37	61%	0.35	$26.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.00	Dec 18	$0.75	$0.75	$0.25	69%	3.00	$19.25
$22.00	$21.00	Dec 18	$0.77	$0.77	$0.23	63%	3.35	$21.23
$20.00	$19.00	Dec 4	$0.64	$0.64	$0.36	69%	1.78	$19.36
$21.00	$20.00	Dec 18	$0.55	$0.55	$0.45	66%	1.22	$20.45
$23.00	$22.00	Nov 20	$0.60	$0.60	$0.40	56%	1.50	$22.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.29, cheapest $2.27)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Nov 6	Nov 13	$2.27	212.3%	193.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Nov 6	Nov 13	$2.31	212.3%	193.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 1.30% of stock, avg 24.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Nov 6	$0.12	$0.18	$0.30	$22.70	$23.30	1.30%
$23.50	Nov 6	$0.08	$0.48	$0.56	$22.94	$24.06	2.43%
$22.50	Nov 6	$0.58	$0.02	$0.60	$21.90	$23.10	2.60%
$22.00	Nov 6	$1.05	$0.01	$1.06	$20.94	$23.06	4.59%
$24.00	Nov 6	$0.05	$1.04	$1.09	$22.91	$25.09	4.72%
$21.50	Nov 6	$1.57	$0.01	$1.58	$19.92	$23.08	6.85%
$21.00	Nov 6	$2.14	$0.01	$2.15	$18.85	$23.15	9.32%
$24.50	Nov 6	$0.12	$2.28	$2.40	$22.10	$26.90	10.40%
$25.00	Nov 6	$0.01	$2.65	$2.66	$22.34	$27.66	11.53%
$22.00	Nov 13	$2.70	$1.75	$4.45	$17.55	$26.45	19.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 90 found (cheapest 0.30% of stock, avg 22.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.00	$22.50	Nov 6	$0.05	$0.02	$0.07	$22.43	$24.07
$26.00	$22.50	Nov 6	$0.06	$0.02	$0.08	$22.42	$26.08
$23.50	$22.50	Nov 6	$0.08	$0.02	$0.10	$22.40	$23.60
$24.50	$22.50	Nov 6	$0.12	$0.02	$0.14	$22.36	$24.64
$23.00	$22.50	Nov 6	$0.12	$0.02	$0.14	$22.36	$23.14
$25.00	$21.50	Nov 13	$1.48	$1.46	$2.94	$18.56	$27.94
$26.00	$21.50	Nov 13	$1.61	$1.46	$3.07	$18.43	$29.07
$25.50	$21.50	Nov 13	$1.62	$1.46	$3.08	$18.42	$28.58
$25.00	$22.00	Nov 13	$1.48	$1.75	$3.23	$18.77	$28.23
$26.00	$22.00	Nov 13	$1.61	$1.75	$3.36	$18.64	$29.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 2.12, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
19/20	27/28	Nov 13	$0.34	$0.16	46%	2.12	$19.16	$27.34
21/22	27/28	Nov 13	$0.38	$0.12	30%	3.17	$21.12	$27.38
20/20	27/28	Nov 13	$0.30	$0.20	42%	1.50	$19.70	$27.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.00	$25.00	$26.00	Dec 4	$0.08	$0.92	6%	11.50
$26.00	$26.50	$27.00	Nov 13	$0.06	$0.44	4%	7.33
$21.00	$21.50	$22.00	Nov 6	$0.05	$0.45	0%	9.00
$22.50	$23.00	$23.50	Nov 6	$0.42	$0.08	80%	0.19
$24.50	$25.00	$25.50	Nov 6	$0.12	$0.38	12%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$22.50	$23.00	$23.50	Nov 6	$0.14	$0.36	70%	2.57
$22.00	$22.50	$23.00	Nov 6	$0.15	$0.35	54%	2.33
$23.00	$25.00	$27.00	Nov 27	$0.18	$1.82	13%	10.11
$22.00	$22.50	$23.00	Nov 27	$0.06	$0.44	4%	7.33
$25.00	$26.00	$27.00	Dec 18	$0.08	$0.92	5%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.11, 8 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$22.50	1:2	Nov 6	-$0.11	$0.39
$25.50	$26.00	1:2	Nov 6	-$0.10	$0.40
$24.00	$24.50	1:2	Nov 6	-$0.19	$0.31
$22.50	$23.00	1:2	Nov 6	$0.34	$0.16
$24.50	$25.00	1:2	Nov 6	$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$19.00	1:2	Nov 13	-$0.25	$0.25
$19.00	$18.50	1:2	Nov 13	-$0.34	$0.16
$20.50	$20.00	1:2	Nov 13	-$0.44	$0.06
$20.00	$19.50	1:2	Nov 13	-$0.46	$0.04
$27.00	$24.00	1:2	Dec 4	-$2.48	$0.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 15.81%, avg 9.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Dec 18	$3.65	0.51	12.7%	15.81%	28.47%	6	279
$25.00	Dec 18	$3.90	0.53	8.3%	16.90%	25.22%	6.2K	2.6K
$27.00	Dec 18	$3.00	0.47	17.0%	13.00%	29.98%	11	610
$24.00	Dec 18	$4.10	0.56	4.0%	17.76%	21.75%	37	1.6K
$26.00	Dec 11	$2.85	0.48	12.7%	12.35%	25.00%	--	53
$27.00	Dec 4	$2.23	0.43	17.0%	9.66%	26.65%	3	14
$25.00	Dec 11	$2.90	0.51	8.3%	12.56%	20.88%	3	460
$26.00	Dec 4	$2.49	0.46	12.7%	10.79%	23.44%	1	--
$27.00	Dec 11	$1.95	0.46	17.0%	8.45%	25.43%	--	132
$25.00	Dec 4	$2.81	0.49	8.3%	12.18%	20.49%	47	408

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 68,628

Total Puts 31,520

Put/Call Ratio 0.46

Net Difference 37,108

Prior's Put/Call Breakdown

Total Calls 144,710

Total Puts 39,779

Put/Call Ratio 0.27

Net Difference 104,931

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