UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$21.39 -1.07%

(8/10 12:01) ◀

Monday, August 10, 2026 (1:00pm)

▶ (8/10 14:00)

◀ 8/10 13:00 ▶

Option Volume

Detail

ℹ

Current (08/10 1:00pm) 17,105

Calls: 14,761 (86%)

Puts: 2,344 (14%)

Prior (08/07) 23,927

Calls: 20,124 (84%)

Puts: 3,803 (16%)

Current vs Prior -28.51%

Calls: -26.65% (Calls)

Puts: -38.36% (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 -56.37%

Calls: -50.89%

Puts: -74.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/10 1:00pm) $1.27M

Calls: $871.1K (68%)

Puts: $401.6K (32%)

Prior (08/07) $1.88M

Calls: $1.37M (73%)

Puts: $508.5K (27%)

Current vs Prior -32.40%

Calls: -36.61%

Puts: -21.02%

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 -71.37%

Calls: -64.34%

Puts: -79.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/10 1:00pm) 0.16

Prior (08/07) 0.19

Current vs Prior -15.97%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -46.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/10 1:00pm) 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 6.64% | 10.61%10.61% | 24.68%

Prior 7.63% | 11.89%11.89% | 25.21%

Current vs Prior -13.01% | -10.72%-10.72% | -2.08%

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

Current vs 7-Day Avg +0.53% | -3.31%-26.83% | -11.84%

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

Current vs 7-Day Eod -13.01% | -10.72%-11.41% | -0.25%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.80% | 11.93%

Calls: 10.67% | 10.34%

Puts: 14.93% | 13.51%

Prior 70.39% | 12.05%

Calls: 92.86% | 8.11%

Puts: 47.92% | 16.00%

Current vs Prior -81.82% | -1.00%

Prior 7-Day Avg 41.55% | 24.69%

Calls: 41.68% | 23.41%

Puts: 41.42% | 25.98%

Current vs 7-Day Avg -69.19% | -51.68%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($871.1K). Extreme bullish P/C ratio of 0.16 - heavy call buying (14,761 calls vs 2,344 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)

Time	Smart Money	Retail	Overall
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 7.0%, best 5.2%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	3.85	4.10	$3.97	6.3%	2	0.79	184
$20.00	Aug 14	1.44	1.54	$1.49	6.7%	27	0.90	6.6K
$20.00	Sep 18	2.77	3.05	$2.91	9.6%	119	0.64	111

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 14	0.94	0.99	$0.97	5.2%	67	0.64	431
$25.00	Aug 14	3.60	3.80	$3.70	5.4%	11	0.92	129
$25.00	Sep 18	4.90	5.25	$5.08	6.9%	--	0.63	1.4K
$24.50	Aug 28	3.70	4.00	$3.85	7.8%	--	0.72	11
$24.00	Aug 14	2.64	2.86	$2.75	8.0%	13	0.87	150

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.51, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 14	0.17	0.20	$0.19	15.8%	1.8K	0.20	2.6K
$22.50	Aug 14	0.23	0.28	$0.26	19.2%	294	0.26	750
$22.00	Aug 14	0.34	0.39	$0.37	13.5%	752	0.36	1.3K
$21.50	Aug 14	0.50	0.56	$0.53	11.3%	621	0.47	1.8K
$21.00	Aug 14	0.71	0.79	$0.75	10.7%	166	0.62	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 14	0.06	0.07	$0.07	14.3%	312	0.11	207
$20.50	Aug 14	0.17	0.20	$0.19	15.8%	117	0.24	187
$21.00	Aug 14	0.35	0.40	$0.38	13.2%	151	0.38	494
$21.50	Aug 14	0.62	0.72	$0.67	14.9%	61	0.52	1.4K
$22.00	Aug 14	0.94	0.99	$0.97	5.2%	67	0.64	431

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 17.62, 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	3.70	$3.43	16.0%	--	1.00	143
$19.00	Aug 14	2.16	2.66	$2.41	20.7%	10	1.00	210
$18.00	Aug 21	2.85	3.90	$3.38	31.1%	--	1.00	113
$19.50	Aug 14	1.54	2.15	$1.85	33.0%	11	0.96	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Aug 14	3.95	4.55	$4.25	14.1%	1	0.94	6
$25.00	Aug 14	3.60	3.80	$3.70	5.4%	11	0.92	129
$24.00	Aug 14	2.64	2.86	$2.75	8.0%	13	0.87	150
$24.50	Aug 14	2.95	3.50	$3.23	17.0%	--	0.86	37
$23.50	Aug 14	2.11	2.57	$2.34	19.7%	1	0.85	44

Most actively traded options today. High liquidity = easy entry/exit. 108 active (total vol 9.0K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 14	0.17	0.20	$0.19	15.8%	1.8K	0.20	2.6K
$23.50	Aug 14	0.11	0.16	$0.14	35.7%	1.1K	0.15	304
$22.00	Aug 14	0.34	0.39	$0.37	13.5%	752	0.36	1.3K
$21.50	Aug 14	0.50	0.56	$0.53	11.3%	621	0.47	1.8K
$25.00	Aug 21	0.25	0.35	$0.30	33.3%	447	0.18	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 14	0.06	0.07	$0.07	14.3%	312	0.11	207
$19.50	Aug 14	0.02	0.03	$0.03	33.3%	242	0.05	368
$21.00	Aug 14	0.35	0.40	$0.38	13.2%	151	0.38	494
$20.00	Sep 18	1.28	1.63	$1.46	24.0%	130	0.35	2.2K
$20.50	Aug 14	0.17	0.20	$0.19	15.8%	117	0.24	187

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 10.0%, max 24.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.50	Aug 14	Sep 11	112.5%	94.9%	18.5%	44	1.1K
$25.50	Aug 14	Sep 11	104.3%	99.1%	5.3%	33	1.3K
$25.00	Aug 14	Sep 18	101.6%	100.2%	1.3%	400	3.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.50	Aug 14	Aug 28	112.5%	90.4%	24.4%	--	48
$25.50	Aug 14	Aug 21	104.3%	95.4%	9.3%	1	22
$25.00	Aug 14	Sep 18	101.6%	100.2%	1.3%	11	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 6.69, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.00	$24.00	Sep 4	$0.13	$0.87	$0.13	6.69	$23.13
$21.50	$22.00	Sep 4	$0.10	$0.40	$0.10	4.00	$21.60
$21.50	$22.00	Sep 11	$0.10	$0.40	$0.10	4.00	$21.60
$23.00	$24.00	Sep 18	$0.21	$0.79	$0.21	3.76	$23.21
$22.00	$22.50	Aug 14	$0.11	$0.39	$0.11	3.55	$22.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$19.00	$18.00	Aug 28	$0.19	$0.81	$0.19	4.26	$18.81
$19.50	$19.00	Aug 28	$0.11	$0.39	$0.11	3.55	$19.39
$19.00	$18.00	Sep 4	$0.22	$0.78	$0.22	3.55	$18.78
$20.50	$20.00	Aug 14	$0.12	$0.38	$0.12	3.17	$20.38
$21.00	$20.50	Sep 4	$0.12	$0.38	$0.12	3.17	$20.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 5.67, avg 1.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$18.00	$19.00	Aug 21	$0.84	$0.84	$0.16	5.25	$18.84
$20.00	$20.50	Aug 14	$0.38	$0.38	$0.12	3.17	$20.38
$19.00	$20.00	Aug 21	$0.74	$0.74	$0.26	2.85	$19.74
$19.50	$20.00	Aug 14	$0.36	$0.36	$0.14	2.57	$19.86
$20.50	$21.00	Aug 14	$0.36	$0.36	$0.14	2.57	$20.86

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
$22.50	$22.00	Aug 28	$0.39	$0.39	$0.11	3.55	$22.11
$22.50	$22.00	Aug 21	$0.38	$0.38	$0.12	3.17	$22.12
$23.00	$22.50	Aug 21	$0.38	$0.38	$0.12	3.17	$22.62
$24.50	$24.00	Aug 21	$0.38	$0.38	$0.12	3.17	$24.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.31, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Aug 14	Aug 21	$0.13	58.8%	48.0%
$25.00	Aug 14	Aug 21	$0.22	101.6%	90.6%
$25.50	Aug 14	Aug 21	$0.22	104.3%	95.4%
$24.50	Aug 14	Aug 21	$0.25	112.5%	94.5%
$20.50	Aug 14	Aug 21	$0.28	56.3%	57.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Aug 14	Aug 21	$0.05	58.8%	48.0%
$19.50	Aug 14	Aug 21	$0.12	52.6%	50.4%
$24.50	Aug 14	Aug 21	$0.15	112.5%	94.5%
$25.00	Aug 14	Aug 21	$0.18	101.6%	90.6%
$25.50	Aug 14	Aug 21	$0.22	104.3%	95.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 5.28% of stock, avg 15.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.00	Aug 14	$0.75	$0.38	$1.13	$19.87	$22.13	5.28%
$21.50	Aug 14	$0.53	$0.67	$1.20	$20.30	$22.70	5.61%
$20.50	Aug 14	$1.11	$0.19	$1.30	$19.20	$21.80	6.08%
$22.00	Aug 14	$0.37	$0.97	$1.34	$20.66	$23.34	6.26%
$20.00	Aug 14	$1.49	$0.07	$1.56	$18.44	$21.56	7.29%
$22.50	Aug 14	$0.26	$1.41	$1.67	$20.83	$24.17	7.81%
$19.50	Aug 14	$1.85	$0.03	$1.88	$17.62	$21.38	8.79%
$20.50	Aug 21	$1.39	$0.49	$1.88	$18.62	$22.38	8.79%
$23.00	Aug 14	$0.19	$1.76	$1.95	$21.05	$24.95	9.12%
$21.00	Aug 21	$1.16	$0.81	$1.97	$19.03	$22.97	9.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.98% of stock, avg 9.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.50	$20.00	Aug 14	$0.14	$0.07	$0.21	$19.79	$23.71
$23.00	$20.00	Aug 14	$0.19	$0.07	$0.26	$19.74	$23.26
$22.50	$20.00	Aug 14	$0.26	$0.07	$0.33	$19.67	$22.83
$23.50	$20.50	Aug 14	$0.14	$0.19	$0.33	$20.17	$23.83
$23.00	$20.50	Aug 14	$0.19	$0.19	$0.38	$20.12	$23.38
$22.00	$20.00	Aug 14	$0.37	$0.07	$0.44	$19.56	$22.44
$22.50	$20.50	Aug 14	$0.26	$0.19	$0.45	$20.05	$22.95
$23.50	$21.00	Aug 14	$0.14	$0.38	$0.52	$20.48	$24.02
$23.50	$19.00	Aug 21	$0.45	$0.07	$0.52	$18.48	$24.02
$22.00	$20.50	Aug 14	$0.37	$0.19	$0.56	$19.94	$22.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 7.33, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
21/22	23/24	Sep 18	$0.88	$0.12	7.33	$21.12	$23.88
18/19	20/21	Sep 4	$0.83	$0.17	4.88	$18.17	$20.83
19/20	22/22	Sep 4	$0.83	$0.17	4.88	$19.17	$22.83
19/20	22/23	Sep 4	$0.82	$0.18	4.56	$19.18	$23.32
22/22	24/25	Aug 21	$0.40	$0.10	4.00	$21.60	$24.90
20/20	22/22	Aug 28	$0.40	$0.10	4.00	$19.60	$21.90
18/19	25/26	Sep 4	$0.80	$0.20	4.00	$18.20	$25.80
19/20	24/25	Sep 18	$0.77	$0.23	3.35	$19.23	$24.77
20/20	21/22	Aug 21	$0.38	$0.12	3.17	$19.62	$21.38
20/20	21/22	Aug 21	$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. 40 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.50	$22.00	$22.50	Aug 14	$0.05	$0.45	9.00
$23.50	$24.00	$24.50	Aug 14	$0.05	$0.45	9.00
$18.00	$19.00	$20.00	Aug 21	$0.10	$0.90	9.00
$21.00	$21.50	$22.00	Aug 14	$0.06	$0.44	7.33
$23.50	$24.00	$24.50	Aug 28	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$20.50	$21.00	Aug 14	$0.07	$0.43	6.14
$23.50	$24.00	$24.50	Aug 14	$0.07	$0.43	6.14
$19.50	$20.00	$20.50	Aug 14	$0.08	$0.42	5.25
$24.50	$25.00	$25.50	Aug 14	$0.08	$0.42	5.25
$21.50	$22.00	$22.50	Sep 4	$0.08	$0.42	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $--, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$23.50	1:2	Aug 14	-$0.09	$0.41
$22.50	$23.00	1:2	Aug 14	-$0.12	$0.38
$23.50	$24.00	1:2	Aug 14	-$0.12	$0.38
$22.00	$22.50	1:2	Aug 14	-$0.15	$0.35
$24.50	$25.00	1:2	Aug 21	-$0.18	$0.32

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 4	-$0.08	$0.92
$19.00	$18.00	1:2	Sep 18	-$0.42	$0.58
$20.00	$19.00	1:2	Sep 18	-$0.46	$0.54
$21.50	$21.00	1:2	Aug 14	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 9.72%, avg 3.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Sep 18	$2.08	0.51	2.9%	9.72%	12.58%	10	173
$23.00	Sep 18	$1.72	0.46	7.5%	8.04%	15.57%	1	314
$21.50	Sep 11	$1.65	0.53	0.5%	7.71%	8.23%	1	--
$24.00	Sep 18	$1.58	0.41	12.2%	7.39%	19.59%	3	668
$21.50	Sep 4	$1.53	0.53	0.5%	7.15%	7.67%	7	2
$22.50	Sep 11	$1.53	0.47	5.2%	7.15%	12.34%	--	11
$22.00	Sep 11	$1.50	0.50	2.9%	7.01%	9.86%	--	50
$23.00	Sep 11	$1.43	0.44	7.5%	6.69%	14.21%	6	56
$25.00	Sep 18	$1.40	0.37	16.9%	6.55%	23.42%	81	1.5K
$22.50	Sep 4	$1.29	0.46	5.2%	6.03%	11.22%	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 14,761

Total Puts 2,344

Put/Call Ratio 0.16

Net Difference 12,417

Prior's Put/Call Breakdown

Total Calls 20,124

Total Puts 3,803

Put/Call Ratio 0.19

Net Difference 16,321

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