UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$21.26 -1.69%

(8/10 11:00) ◀

Monday, August 10, 2026 (12:00pm)

▶ (8/10 13:00)

◀ 8/10 12:01 ▶

Option Volume

Detail

ℹ

Current (08/10 12:00pm) 14,364

Calls: 12,717 (89%)

Puts: 1,647 (11%)

Prior (08/07) 20,171

Calls: 17,316 (86%)

Puts: 2,855 (14%)

Current vs Prior -28.79%

Calls: -26.56% (Calls)

Puts: -42.31% (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 -63.36%

Calls: -57.69%

Puts: -82.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/10 12:00pm) $1.03M

Calls: $709.0K (69%)

Puts: $323.8K (31%)

Prior (08/07) $1.50M

Calls: $1.07M (72%)

Puts: $426.8K (28%)

Current vs Prior -31.14%

Calls: -33.93%

Puts: -24.14%

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 -76.77%

Calls: -70.98%

Puts: -83.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/10 12:00pm) 0.13

Prior (08/07) 0.16

Current vs Prior -21.45%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -56.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/10 12:00pm) 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

WKMO Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)

Current 6.77% | 10.35%10.35% | 24.88%

Prior 7.63% | 11.89%11.89% | 25.21%

Current vs Prior -11.25% | -12.95%-12.95% | -1.29%

Prior 7-Day Avg 6.60% | 10.98%14.50% | 28.00%

Current vs 7-Day Avg +2.57% | -5.71%-28.65% | -11.14%

Prior 7-Day Eod 7.63% | 11.89%11.98% | 24.75%

Current vs 7-Day Eod -11.25% | -12.95%-13.62% | +0.55%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.11% | 26.47%

Calls: 22.67% | 20.54%

Puts: 27.54% | 32.41%

Prior 70.39% | 12.05%

Calls: 92.86% | 8.11%

Puts: 47.92% | 16.00%

Current vs Prior -64.33% | +119.67%

Prior 7-Day Avg 41.55% | 24.69%

Calls: 41.68% | 23.41%

Puts: 41.42% | 25.98%

Current vs 7-Day Avg -39.57% | +7.20%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($709.0K). Extreme bullish P/C ratio of 0.13 - heavy call buying (12,717 calls vs 1,647 puts). P/C ratio dropping 21% - sentiment shifting bullish. Call-heavy open interest (157,432 calls vs 85,216 puts) suggests bullish 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 BULLISH

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
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 13 of results (avg 6.9%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 18	2.08	2.20	$2.14	5.6%	3	0.51	173
$20.00	Sep 18	2.77	2.98	$2.88	7.3%	117	0.64	111
$19.00	Sep 18	3.25	3.50	$3.38	7.4%	--	0.72	12
$18.00	Sep 18	3.80	4.10	$3.95	7.6%	--	0.80	184
$25.00	Sep 18	1.39	1.51	$1.45	8.3%	76	0.36	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 14	3.70	3.85	$3.78	4.0%	11	0.93	129
$25.00	Sep 18	5.00	5.25	$5.13	4.9%	--	0.63	1.4K
$25.00	Aug 21	3.85	4.10	$3.97	6.3%	5	0.82	1.5K
$24.00	Aug 21	3.00	3.20	$3.10	6.5%	10	0.78	1.2K
$21.00	Sep 18	2.08	2.23	$2.16	6.9%	43	0.43	259

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.51, cheapest $0.31)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	0.28	0.33	$0.31	16.1%	339	0.18	4.0K
$22.00	Aug 14	0.33	0.37	$0.35	11.4%	706	0.35	1.3K
$21.50	Aug 14	0.46	0.56	$0.51	19.6%	599	0.47	1.8K
$23.00	Aug 21	0.50	0.56	$0.53	11.3%	135	0.31	829
$22.50	Aug 21	0.57	0.68	$0.63	17.5%	14	0.36	181

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.33	0.38	$0.36	13.9%	16	0.26	3.6K
$21.00	Aug 14	0.37	0.45	$0.41	19.5%	110	0.40	494
$18.00	Sep 18	0.55	0.65	$0.60	16.7%	--	0.20	269

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 18.53, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	0.00	2.20	$1.10	200.0%	--	999.00	11
$18.00	Aug 14	3.15	3.55	$3.35	11.9%	--	0.99	143
$19.00	Aug 14	2.16	2.46	$2.31	13.0%	10	0.97	210
$18.00	Aug 21	2.85	3.90	$3.38	31.1%	--	0.96	113
$19.50	Aug 14	1.69	1.93	$1.81	13.3%	8	0.95	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Aug 14	3.05	3.60	$3.33	16.5%	--	0.94	37
$25.00	Aug 14	3.70	3.85	$3.78	4.0%	11	0.93	129
$24.00	Aug 14	2.61	2.90	$2.76	10.5%	10	0.90	150
$23.50	Aug 14	2.17	2.63	$2.40	19.2%	1	0.87	44
$25.50	Aug 21	4.20	4.55	$4.38	8.0%	--	0.85	16

Most actively traded options today. High liquidity = easy entry/exit. 93 active (total vol 7.6K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 14	0.16	0.20	$0.18	22.2%	1.6K	0.19	2.6K
$23.50	Aug 14	0.11	0.16	$0.14	35.7%	1.1K	0.14	304
$22.00	Aug 14	0.33	0.37	$0.35	11.4%	706	0.35	1.3K
$21.50	Aug 14	0.46	0.56	$0.51	19.6%	599	0.47	1.8K
$25.00	Aug 21	0.28	0.33	$0.31	16.1%	339	0.18	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 14	0.08	0.10	$0.09	22.2%	213	0.14	207
$20.00	Sep 18	1.39	1.65	$1.52	17.1%	120	0.36	2.2K
$21.00	Aug 14	0.37	0.45	$0.41	19.5%	110	0.40	494
$20.50	Aug 14	0.20	0.26	$0.23	26.1%	101	0.27	187
$21.50	Aug 21	0.90	1.25	$1.08	32.4%	74	0.51	28

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 4.5%, max 9.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Aug 14	Sep 11	104.5%	95.7%	9.2%	28	1.3K
$25.00	Aug 14	Sep 18	101.9%	98.9%	3.1%	251	3.6K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.00	Aug 14	Sep 18	101.9%	98.9%	3.1%	11	1.6K
$24.50	Aug 14	Aug 28	87.7%	85.6%	2.4%	--	48

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 9.00, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$23.00	Sep 18	$0.17	$0.83	$0.17	4.88	$22.17
$21.50	$22.00	Sep 11	$0.10	$0.40	$0.10	4.00	$21.60
$22.00	$22.50	Aug 28	$0.11	$0.39	$0.11	3.55	$22.11
$24.00	$25.00	Sep 18	$0.22	$0.78	$0.22	3.55	$24.22
$23.00	$24.00	Sep 4	$0.23	$0.77	$0.23	3.35	$23.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$19.00	$18.00	Aug 21	$0.10	$0.90	$0.10	9.00	$18.90
$19.00	$18.00	Aug 28	$0.13	$0.87	$0.13	6.69	$18.87
$21.00	$20.50	Aug 28	$0.13	$0.37	$0.13	2.85	$20.87
$20.50	$20.00	Aug 14	$0.14	$0.36	$0.14	2.57	$20.36
$20.00	$19.50	Aug 21	$0.15	$0.35	$0.15	2.33	$19.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 6.69, avg 1.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$18.00	$19.00	Aug 21	$0.87	$0.87	$0.13	6.69	$18.87
$19.00	$20.00	Aug 28	$0.76	$0.76	$0.24	3.17	$19.76
$19.50	$20.00	Aug 14	$0.35	$0.35	$0.15	2.33	$19.85
$18.00	$19.00	Sep 18	$0.57	$0.57	$0.43	1.33	$18.57
$20.50	$21.00	Aug 14	$0.28	$0.28	$0.22	1.27	$20.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$23.00	Aug 21	$0.85	$0.85	$0.15	5.67	$23.15
$23.00	$22.50	Aug 14	$0.40	$0.40	$0.10	4.00	$22.60
$24.50	$24.00	Aug 28	$0.40	$0.40	$0.10	4.00	$24.10
$22.00	$21.50	Aug 14	$0.39	$0.39	$0.11	3.55	$21.61
$21.50	$21.00	Sep 4	$0.38	$0.38	$0.12	3.17	$21.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.31, cheapest $0.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 14	Aug 21	$0.13	55.8%	59.3%
$19.00	Aug 14	Aug 21	$0.20	57.9%	58.4%
$25.50	Aug 14	Aug 21	$0.20	104.5%	93.4%
$25.00	Aug 14	Aug 21	$0.23	101.9%	91.3%
$24.50	Aug 14	Aug 21	$0.25	87.7%	85.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Aug 14	Aug 21	$0.12	57.9%	58.4%
$19.50	Aug 14	Aug 21	$0.18	53.6%	56.6%
$25.00	Aug 14	Aug 21	$0.19	101.9%	91.3%
$20.00	Aug 14	Aug 21	$0.27	55.8%	59.3%
$22.50	Aug 14	Aug 21	$0.28	63.5%	73.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 5.46% of stock, avg 15.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.00	Aug 14	$0.75	$0.41	$1.16	$19.84	$22.16	5.46%
$21.50	Aug 14	$0.51	$0.69	$1.20	$20.30	$22.70	5.64%
$20.50	Aug 14	$1.03	$0.23	$1.26	$19.24	$21.76	5.93%
$22.00	Aug 14	$0.35	$1.08	$1.43	$20.57	$23.43	6.73%
$20.00	Aug 14	$1.46	$0.09	$1.55	$18.45	$21.55	7.29%
$22.50	Aug 14	$0.18	$1.50	$1.68	$20.82	$24.18	7.90%
$19.50	Aug 14	$1.81	$0.03	$1.84	$17.66	$21.34	8.65%
$20.50	Aug 21	$1.34	$0.57	$1.91	$18.59	$22.41	8.98%
$21.00	Aug 21	$1.12	$0.81	$1.93	$19.07	$22.93	9.08%
$20.00	Aug 21	$1.59	$0.36	$1.95	$18.05	$21.95	9.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.80% of stock, avg 9.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.50	$19.50	Aug 14	$0.14	$0.03	$0.17	$19.33	$23.67
$22.50	$19.50	Aug 14	$0.18	$0.03	$0.21	$19.29	$22.71
$23.00	$19.50	Aug 14	$0.18	$0.03	$0.21	$19.29	$23.21
$23.50	$20.00	Aug 14	$0.14	$0.09	$0.23	$19.77	$23.73
$22.50	$20.00	Aug 14	$0.18	$0.09	$0.27	$19.73	$22.77
$23.00	$20.00	Aug 14	$0.18	$0.09	$0.27	$19.73	$23.27
$23.50	$20.50	Aug 14	$0.14	$0.23	$0.37	$20.13	$23.87
$22.00	$19.50	Aug 14	$0.35	$0.03	$0.38	$19.12	$22.38
$22.50	$20.50	Aug 14	$0.18	$0.23	$0.41	$20.09	$22.91
$23.00	$20.50	Aug 14	$0.18	$0.23	$0.41	$20.09	$23.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 8.09, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
21/22	24/25	Sep 18	$0.89	$0.11	8.09	$21.11	$24.89
20/21	24/25	Sep 18	$0.86	$0.14	6.14	$20.14	$24.86
19/20	21/22	Sep 18	$0.84	$0.16	5.25	$19.16	$21.84
19/20	23/24	Sep 18	$0.82	$0.18	4.56	$19.18	$23.82
20/21	22/23	Sep 18	$0.81	$0.19	4.26	$20.19	$22.81
18/19	20/21	Sep 4	$0.80	$0.20	4.00	$18.20	$20.80
19/20	24/24	Aug 28	$0.39	$0.11	3.55	$19.11	$23.89
20/21	22/22	Aug 28	$0.39	$0.11	3.55	$20.61	$21.89
20/20	24/25	Sep 4	$0.39	$0.11	3.55	$20.11	$24.89
20/20	21/22	Aug 14	$0.38	$0.12	3.17	$20.12	$21.38

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)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.00	$19.00	$20.00	Sep 18	$0.07	$0.93	13.29
$23.00	$24.00	$25.00	Sep 18	$0.08	$0.92	11.50
$22.50	$23.00	$23.50	Aug 28	$0.06	$0.44	7.33
$23.50	$24.00	$24.50	Sep 11	$0.06	$0.44	7.33
$21.00	$22.00	$23.00	Sep 18	$0.15	$0.85	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.00	$19.00	$20.00	Sep 4	$0.06	$0.94	15.67
$19.00	$19.50	$20.00	Aug 14	$0.05	$0.45	9.00
$24.00	$24.50	$25.00	Aug 28	$0.05	$0.45	9.00
$19.50	$20.00	$20.50	Aug 21	$0.06	$0.44	7.33
$18.00	$19.00	$20.00	Sep 18	$0.12	$0.88	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. 35 found (best net $--, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.50	$24.00	1:2	Aug 14	-$0.08	$0.42
$24.50	$25.00	1:2	Aug 14	-$0.09	$0.41
$23.00	$23.50	1:2	Aug 14	-$0.10	$0.40
$19.00	$20.00	1:2	Aug 21	-$0.67	$0.33
$23.50	$24.00	1:2	Aug 21	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.00	1:2	Aug 14	$0.00	$1.00
$19.00	$18.00	1:2	Sep 18	-$0.20	$0.80
$20.00	$19.00	1:2	Sep 4	-$0.21	$0.79
$20.00	$19.00	1:2	Sep 18	-$0.48	$0.52
$21.00	$20.50	1:2	Aug 14	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 9.78%, avg 3.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Sep 18	$2.08	0.51	3.5%	9.78%	13.26%	3	173
$23.00	Sep 18	$1.72	0.46	8.2%	8.09%	16.27%	1	314
$21.50	Sep 11	$1.65	0.53	1.1%	7.76%	8.89%	1	--
$24.00	Sep 18	$1.58	0.41	12.9%	7.43%	20.32%	3	668
$21.50	Sep 4	$1.53	0.53	1.1%	7.20%	8.33%	7	2
$22.50	Sep 11	$1.53	0.47	5.8%	7.20%	13.03%	--	11
$22.00	Sep 11	$1.50	0.50	3.5%	7.06%	10.54%	--	50
$23.00	Sep 11	$1.43	0.43	8.2%	6.73%	14.91%	6	56
$25.00	Sep 18	$1.39	0.36	17.6%	6.54%	24.13%	76	1.5K
$22.50	Sep 4	$1.29	0.45	5.8%	6.07%	11.90%	7	15

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 12,717

Total Puts 1,647

Put/Call Ratio 0.13

Net Difference 11,070

Prior's Put/Call Breakdown

Total Calls 17,316

Total Puts 2,855

Put/Call Ratio 0.16

Net Difference 14,461

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...

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