Tour v500
UVXY
PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF
$21.34 -1.32%
(8/10 10:00) ◀
|
Monday, August 10, 2026 (11:00am)
January 2026
|
▶ (8/10 12:01)
◀ 8/10 11:00 ▶

Option Volume

Detail
ℹ
Current (08/10 11:00am) 11,755
Calls: 10,517 (89%)
Puts: 1,238 (11%)
Prior (08/07) 15,169
Calls: 13,480 (89%)
Puts: 1,689 (11%)
Current vs Prior -22.51%
Calls: -21.98% (Calls)
Puts: -26.70% (Puts)
Prior 7-Day Total 274,428
Calls: 210,379 (77%)
Puts: 64,049 (23%)
Prior 7-Day Average 39,204
Calls: 30,054 (77%)
Puts: 9,149 (23%)
Current vs Prior 7-Day Avg -70.02%
Calls: -65.01%
Puts: -86.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 11:00am) $727.5K
Calls: $557.7K (77%)
Puts: $169.8K (23%)
Prior (08/07) $1.18M
Calls: $858.9K (73%)
Puts: $321.7K (27%)
Current vs Prior -38.38%
Calls: -35.08%
Puts: -47.21%
Prior 7-Day Total $31.12M
Calls: $17.10M (55%)
Puts: $14.02M (45%)
Prior 7-Day Average $4.45M
Calls: $2.44M (55%)
Puts: $2.00M (45%)
Current vs Prior 7-Day Avg -83.63%
Calls: -77.17%
Puts: -91.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 11:00am) 0.12
Prior (08/07) 0.13
Current vs Prior -6.05%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg -60.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10 11:00am) 242,648
Calls: 157,432 (65%)
Puts: 85,216 (35%)
Prior (08/07) 292,225
Calls: 200,594 (69%)
Puts: 91,631 (31%)
Current vs Prior -16.97%
Prior 7-Day Total 1,831,621
Calls: 1,219,154 (67%)
Puts: 612,467 (33%)
Prior 7-Day Average 261,660
Calls: 174,164 (67%)
Puts: 87,495 (33%)
Current vs Prior 7-Day Avg -7.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 6.79% | 10.64%10.64% | 23.38%
Prior 7.63% | 11.89%11.89% | 25.21%
Current vs Prior -10.97% | -10.51%-10.51% | -7.24%
Prior 7-Day Avg 6.60% | 10.98%14.50% | 28.00%
Current vs 7-Day Avg +2.90% | -3.08%-26.65% | -16.49%
Prior 7-Day Eod 7.63% | 11.89%11.98% | 24.75%
Current vs 7-Day Eod -10.97% | -10.51%-11.20% | -5.51%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.03% | 11.90%
Calls: 14.47% | 11.30%
Puts: 11.59% | 12.50%
Prior 70.39% | 12.05%
Calls: 92.86% | 8.11%
Puts: 47.92% | 16.00%
Current vs Prior -81.49% | -1.24%
Prior 7-Day Avg 41.55% | 24.69%
Calls: 41.68% | 23.41%
Puts: 41.42% | 25.98%
Current vs 7-Day Avg -68.64% | -51.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($557.7K) vs puts ($169.8K). Extreme bullish P/C ratio of 0.12 - heavy call buying (10,517 calls vs 1,238 puts). Call-heavy open interest (157,432 calls vs 85,216 puts) suggests bullish positioning. Declining open interest (down 17%) indicates positions being closed.

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)
TimeSmart MoneyRetailOverall
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 11 of results (avg 7.4%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Sep 182.802.97$2.895.9%1160.64111
$18.00Sep 183.804.05$3.936.4%--0.80184
$21.50Aug 210.920.99$0.967.3%890.491.6K
$24.00Aug 140.110.12$0.128.3%2390.121.1K
$19.00Sep 183.203.50$3.359.0%--0.7212
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 143.653.80$3.724.0%80.91129
$25.00Sep 184.905.25$5.086.9%--0.631.4K
$25.00Aug 213.904.20$4.057.4%--0.821.5K
$20.00Sep 181.491.62$1.568.3%1190.362.2K
$21.00Aug 140.430.47$0.458.9%860.40494

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.52, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Aug 140.110.12$0.128.3%2390.121.1K
$23.00Aug 140.180.21$0.2015.0%1.6K0.202.6K
$22.50Aug 140.250.28$0.2711.1%1560.27750
$22.00Aug 140.350.39$0.3710.8%5340.361.3K
$24.00Aug 210.350.42$0.3917.9%610.231.3K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Aug 140.430.47$0.458.9%860.40494
$18.00Sep 180.550.65$0.6016.7%--0.20269
$21.50Aug 140.650.73$0.6911.6%270.531.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 55 found (avg delta 18.84, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Sep 180.002.20$1.10200.0%--999.0011
$18.00Aug 142.853.70$3.2825.9%--0.99143
$19.00Aug 142.072.63$2.3523.8%100.96210
$18.00Aug 212.854.05$3.4534.8%--0.94113
$19.50Aug 141.731.96$1.8512.4%--0.9414
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 143.653.80$3.724.0%80.91129
$24.00Aug 142.583.00$2.7915.1%80.88150
$24.50Aug 142.554.00$3.2844.2%--0.8737
$25.50Aug 213.804.95$4.3826.3%--0.8416
$23.50Aug 142.222.63$2.4216.9%10.8444

Most actively traded options today. High liquidity = easy entry/exit. 81 active (total vol 5.9K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Aug 140.180.21$0.2015.0%1.6K0.202.6K
$23.50Aug 140.130.19$0.1637.5%5600.16304
$22.00Aug 140.350.39$0.3710.8%5340.361.3K
$21.50Aug 140.500.59$0.5416.7%4940.471.8K
$25.00Aug 210.280.35$0.3221.9%3180.184.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 140.090.11$0.1020.0%2110.14207
$20.00Sep 181.491.62$1.568.3%1190.362.2K
$21.00Aug 140.430.47$0.458.9%860.40494
$20.50Aug 140.190.30$0.2544.0%820.27187
$21.50Aug 211.051.19$1.1212.5%540.5028

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 11.8%, max 23.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.50Aug 14Sep 11107.5%89.9%19.5%51.1K
$25.50Aug 14Sep 11105.1%95.6%9.9%71.3K
$25.00Aug 14Sep 18102.1%98.9%3.3%1923.6K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.50Aug 14Aug 28107.5%87.2%23.2%--48
$25.00Aug 14Sep 18102.1%98.9%3.3%81.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 4.88, avg 1.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$23.00$24.00Sep 4$0.17$0.83$0.174.88$23.17
$21.00$22.00Sep 18$0.17$0.83$0.174.88$21.17
$21.50$22.00Sep 11$0.10$0.40$0.104.00$21.60
$24.00$25.00Sep 18$0.23$0.77$0.233.35$24.23
$22.00$22.50Aug 21$0.13$0.37$0.132.85$22.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$19.00$18.00Aug 21$0.18$0.82$0.184.56$18.82
$19.50$19.00Aug 28$0.12$0.38$0.123.17$19.38
$20.50$20.00Aug 14$0.15$0.35$0.152.33$20.35
$20.50$20.00Aug 21$0.15$0.35$0.152.33$20.35
$20.50$20.00Sep 4$0.17$0.33$0.171.94$20.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 7.33, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$19.00$20.00Aug 28$0.84$0.84$0.165.25$19.84
$19.00$20.00Aug 21$0.82$0.82$0.184.56$19.82
$20.00$20.50Aug 14$0.36$0.36$0.142.57$20.36
$20.50$21.00Aug 14$0.31$0.31$0.191.63$20.81
$22.50$23.00Sep 11$0.30$0.30$0.201.50$22.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$24.00$23.00Aug 21$0.88$0.88$0.127.33$23.12
$24.50$24.00Aug 28$0.40$0.40$0.104.00$24.10
$21.50$21.00Aug 28$0.39$0.39$0.113.55$21.11
$22.00$21.50Aug 28$0.38$0.38$0.123.17$21.62
$24.00$23.50Aug 14$0.37$0.37$0.132.85$23.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.33, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$19.00Aug 14Aug 21$0.1661.1%68.1%
$18.00Aug 14Aug 21$0.1768.4%56.5%
$25.50Aug 14Aug 21$0.19105.1%93.0%
$25.00Aug 14Aug 21$0.23102.1%92.0%
$20.00Aug 14Aug 21$0.2658.3%63.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$24.50Aug 14Aug 21$0.10107.5%96.6%
$19.50Aug 14Aug 21$0.1455.8%53.4%
$19.00Aug 14Aug 21$0.2061.1%68.1%
$20.00Aug 14Aug 21$0.3158.3%63.4%
$20.50Aug 14Aug 21$0.3163.7%62.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 5.67% of stock, avg 15.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$21.00Aug 14$0.76$0.45$1.21$19.79$22.215.67%
$21.50Aug 14$0.54$0.69$1.23$20.27$22.735.76%
$20.50Aug 14$1.07$0.25$1.32$19.18$21.826.19%
$22.00Aug 14$0.37$1.09$1.46$20.54$23.466.84%
$20.00Aug 14$1.43$0.10$1.53$18.47$21.537.17%
$22.50Aug 14$0.27$1.45$1.72$20.78$24.228.06%
$19.50Aug 14$1.85$0.04$1.89$17.61$21.398.86%
$21.00Aug 21$1.15$0.79$1.94$19.06$22.949.09%
$23.00Aug 14$0.20$1.78$1.98$21.02$24.989.28%
$21.50Aug 21$0.96$1.12$2.08$19.42$23.589.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.94% of stock, avg 9.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$23.50$19.50Aug 14$0.16$0.04$0.20$19.30$23.70
$23.00$19.50Aug 14$0.20$0.04$0.24$19.26$23.24
$23.50$20.00Aug 14$0.16$0.10$0.26$19.74$23.76
$23.00$20.00Aug 14$0.20$0.10$0.30$19.70$23.30
$22.50$19.50Aug 14$0.27$0.04$0.31$19.19$22.81
$22.50$20.00Aug 14$0.27$0.10$0.37$19.63$22.87
$22.00$19.50Aug 14$0.37$0.04$0.41$19.09$22.41
$23.50$20.50Aug 14$0.16$0.25$0.41$20.09$23.91
$23.00$20.50Aug 14$0.20$0.25$0.45$20.05$23.45
$22.00$20.00Aug 14$0.37$0.10$0.47$19.53$22.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 6.69, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
20/2122/23Sep 18$0.87$0.136.69$20.13$22.87
19/2023/24Sep 18$0.86$0.146.14$19.14$23.86
19/2022/23Sep 18$0.83$0.174.88$19.17$22.83
20/2124/25Sep 18$0.83$0.174.88$20.17$24.83
19/2024/25Sep 18$0.79$0.213.76$19.21$24.79
20/2024/25Sep 4$0.39$0.113.55$20.11$24.89
19/2020/21Aug 28$0.38$0.123.17$19.12$20.88
20/2021/22Aug 14$0.37$0.132.85$20.13$21.37
20/2122/22Aug 14$0.37$0.132.85$20.63$21.87
19/2021/22Sep 18$0.73$0.272.70$19.27$21.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$23.00$24.00$25.00Sep 18$0.07$0.9313.29
$19.50$20.00$20.50Aug 14$0.06$0.447.33
$18.00$19.00$20.00Aug 21$0.12$0.887.33
$21.50$22.00$22.50Aug 21$0.06$0.447.33
$18.00$19.00$20.00Sep 18$0.12$0.887.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$18.00$19.00$20.00Sep 4$0.06$0.9415.67
$20.00$20.50$21.00Aug 14$0.05$0.459.00
$20.00$20.50$21.00Aug 21$0.08$0.425.25
$21.50$22.00$22.50Sep 4$0.08$0.425.25
$18.00$19.00$20.00Sep 18$0.16$0.845.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $--, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$25.501:2Aug 14-$0.05$0.45
$23.50$24.001:2Aug 14-$0.08$0.42
$20.00$21.001:2Aug 21-$0.61$0.39
$23.00$23.501:2Aug 14-$0.12$0.38
$22.50$23.001:2Aug 14-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$19.00$18.001:2Aug 14$0.00$1.00
$19.00$18.001:2Sep 18-$0.20$0.80
$20.00$19.001:2Sep 4-$0.21$0.79
$19.00$18.001:2Aug 28-$0.34$0.66
$20.00$19.001:2Sep 18-$0.44$0.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 9.37%, avg 3.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$22.00Sep 18$2.000.513.1%9.37%12.46%2173
$23.00Sep 18$1.720.467.8%8.06%15.84%1314
$21.50Sep 11$1.650.530.8%7.73%8.48%1--
$24.00Sep 18$1.580.4112.5%7.40%19.87%3668
$21.50Sep 4$1.530.530.8%7.17%7.92%72
$22.50Sep 11$1.530.475.4%7.17%12.61%--11
$22.00Sep 11$1.500.503.1%7.03%10.12%--50
$25.00Sep 18$1.360.3617.1%6.37%23.52%451.5K
$22.50Sep 4$1.290.455.4%6.04%11.48%715
$22.00Sep 4$1.280.483.1%6.00%9.09%360

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 10,517
Total Puts 1,238
Put/Call Ratio 0.12
Net Difference 9,279

Prior's Put/Call Breakdown

Total Calls 13,480
Total Puts 1,689
Put/Call Ratio 0.13
Net Difference 11,791

Prior 7-Day Put/Call Summary

Total Calls 210,379
Total Puts 64,049
Average Put/Call Ratio 0.30
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All