UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$21.44 -0.86%

(8/10 13:00) ◀

Monday, August 10, 2026 (2:00pm)

▶ (8/10 15:01)

◀ 8/10 14:00 ▶

Option Volume

Detail

ℹ

Current (08/10 2:00pm) 19,051

Calls: 16,073 (84%)

Puts: 2,978 (16%)

Prior (08/07) 26,661

Calls: 22,210 (83%)

Puts: 4,451 (17%)

Current vs Prior -28.54%

Calls: -27.63% (Calls)

Puts: -33.09% (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 -51.41%

Calls: -46.52%

Puts: -67.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/10 2:00pm) $1.57M

Calls: $998.3K (63%)

Puts: $575.5K (37%)

Prior (08/07) $2.39M

Calls: $1.62M (68%)

Puts: $772.6K (32%)

Current vs Prior -34.16%

Calls: -38.29%

Puts: -25.51%

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 -64.60%

Calls: -59.13%

Puts: -71.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/10 2:00pm) 0.19

Prior (08/07) 0.20

Current vs Prior -7.55%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -37.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/10 2:00pm) 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% | 10.41%10.41% | 24.68%

Prior 7.63% | 11.89%11.89% | 25.21%

Current vs Prior -11.34% | -12.46%-12.46% | -2.08%

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

Current vs 7-Day Avg +2.47% | -5.19%-28.25% | -11.84%

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

Current vs 7-Day Eod -11.34% | -12.46%-13.14% | -0.24%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.41% | 19.28%

Calls: 28.05% | 19.33%

Puts: 4.76% | 19.23%

Prior 70.39% | 12.05%

Calls: 92.86% | 8.11%

Puts: 47.92% | 16.00%

Current vs Prior -76.69% | +60.00%

Prior 7-Day Avg 41.55% | 24.69%

Calls: 41.68% | 23.41%

Puts: 41.42% | 25.98%

Current vs 7-Day Avg -60.51% | -21.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($998.3K). Extreme bullish P/C ratio of 0.19 - heavy call buying (16,073 calls vs 2,978 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
14:00	BULLISH	BULLISH	BULLISH
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 12 of results (avg 6.9%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 14	0.18	0.19	$0.19	5.3%	1.8K	0.20	2.6K
$18.00	Sep 18	3.85	4.15	$4.00	7.5%	2	0.79	184
$25.00	Sep 18	1.43	1.55	$1.49	8.1%	86	0.37	1.5K
$22.00	Sep 18	2.10	2.30	$2.20	9.1%	10	0.52	173
$19.00	Aug 28	2.56	2.82	$2.69	9.7%	35	0.83	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 18	4.95	5.15	$5.05	4.0%	--	0.63	1.4K
$25.00	Aug 14	3.50	3.65	$3.58	4.2%	14	0.92	129
$24.00	Aug 14	2.56	2.67	$2.62	4.2%	22	0.89	150
$21.50	Aug 14	0.61	0.64	$0.63	4.8%	141	0.51	1.4K
$25.50	Aug 14	3.95	4.25	$4.10	7.3%	1	0.93	6

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.43, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Aug 14	0.06	0.07	$0.07	14.3%	30	0.07	1.3K
$25.00	Aug 14	0.07	0.08	$0.08	12.5%	339	0.08	2.1K
$23.00	Aug 14	0.18	0.19	$0.19	5.3%	1.8K	0.20	2.6K
$22.50	Aug 14	0.25	0.28	$0.27	11.1%	345	0.27	750
$22.00	Aug 14	0.35	0.41	$0.38	15.8%	882	0.37	1.3K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 14	0.33	0.38	$0.36	13.9%	260	0.37	494
$21.50	Aug 14	0.61	0.64	$0.63	4.8%	141	0.51	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 17.91, 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	2.65	$2.41	20.3%	10	1.00	210
$18.00	Aug 21	2.85	3.90	$3.38	31.1%	--	1.00	113
$19.50	Aug 14	1.84	2.13	$1.99	14.6%	14	0.95	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Aug 14	3.95	4.25	$4.10	7.3%	1	0.93	6
$25.00	Aug 14	3.50	3.65	$3.58	4.2%	14	0.92	129
$24.50	Aug 14	2.95	3.25	$3.10	9.7%	--	0.91	37
$24.00	Aug 14	2.56	2.67	$2.62	4.2%	22	0.89	150
$23.50	Aug 14	2.11	2.37	$2.24	11.6%	1	0.84	44

Most actively traded options today. High liquidity = easy entry/exit. 110 active (total vol 10.0K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 14	0.18	0.19	$0.19	5.3%	1.8K	0.20	2.6K
$23.50	Aug 14	0.12	0.17	$0.15	33.3%	1.1K	0.15	304
$22.00	Aug 14	0.35	0.41	$0.38	15.8%	882	0.37	1.3K
$21.50	Aug 14	0.52	0.58	$0.55	10.9%	629	0.49	1.8K
$25.00	Aug 21	0.25	0.33	$0.29	27.6%	455	0.17	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 14	0.06	0.08	$0.07	28.6%	406	0.12	207
$21.00	Aug 14	0.33	0.38	$0.36	13.9%	260	0.37	494
$19.50	Aug 14	0.01	0.03	$0.02	100.0%	247	0.04	368
$20.50	Aug 14	0.14	0.18	$0.16	25.0%	240	0.22	187
$21.50	Aug 14	0.61	0.64	$0.63	4.8%	141	0.51	1.4K

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 4.1%, max 13.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Aug 14	Sep 11	105.1%	101.6%	3.5%	34	1.3K
$25.00	Aug 14	Sep 18	99.0%	98.6%	0.5%	425	3.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Aug 14	Aug 21	105.1%	92.4%	13.7%	1	22
$24.50	Aug 14	Aug 28	90.6%	88.6%	2.2%	--	48
$25.00	Aug 14	Sep 18	99.0%	98.6%	0.5%	14	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 4.26, avg 1.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$24.50	Sep 11	$0.10	$0.40	$0.10	4.00	$24.10
$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
$21.50	$22.00	Aug 21	$0.11	$0.39	$0.11	3.55	$21.61
$22.00	$23.00	Sep 18	$0.23	$0.77	$0.23	3.35	$22.23

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
$21.00	$20.50	Sep 4	$0.12	$0.38	$0.12	3.17	$20.88
$19.00	$18.00	Sep 4	$0.28	$0.72	$0.28	2.57	$18.72
$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. 74 found (best R:R 5.25, avg 1.27)

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
$19.00	$20.00	Aug 21	$0.80	$0.80	$0.20	4.00	$19.80
$20.50	$21.00	Aug 28	$0.37	$0.37	$0.13	2.85	$20.87
$18.00	$19.00	Sep 18	$0.70	$0.70	$0.30	2.33	$18.70
$19.00	$20.00	Aug 28	$0.66	$0.66	$0.34	1.94	$19.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$23.00	Aug 21	$0.82	$0.82	$0.18	4.56	$23.18
$23.00	$22.50	Aug 14	$0.40	$0.40	$0.10	4.00	$22.60
$22.50	$22.00	Aug 21	$0.39	$0.39	$0.11	3.55	$22.11
$24.00	$23.50	Aug 14	$0.38	$0.38	$0.12	3.17	$23.62
$21.50	$21.00	Aug 28	$0.37	$0.37	$0.13	2.85	$21.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.34, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Aug 14	Aug 21	$0.13	56.7%	48.8%
$25.50	Aug 14	Aug 21	$0.19	105.1%	92.4%
$25.00	Aug 14	Aug 21	$0.21	99.0%	88.7%
$20.50	Aug 14	Aug 21	$0.30	55.1%	58.6%
$23.50	Aug 14	Aug 21	$0.30	82.6%	79.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Aug 14	Aug 21	$0.06	56.7%	48.8%
$19.50	Aug 14	Aug 21	$0.14	51.9%	53.7%
$20.00	Aug 14	Aug 21	$0.24	56.0%	56.7%
$24.50	Aug 14	Aug 21	$0.28	90.6%	93.6%
$24.00	Aug 14	Aug 21	$0.30	86.2%	85.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 5.50% of stock, avg 15.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.00	Aug 14	$0.82	$0.36	$1.18	$19.82	$22.18	5.50%
$21.50	Aug 14	$0.55	$0.63	$1.18	$20.32	$22.68	5.50%
$20.50	Aug 14	$1.12	$0.16	$1.28	$19.22	$21.78	5.97%
$22.00	Aug 14	$0.38	$0.91	$1.29	$20.71	$23.29	6.02%
$20.00	Aug 14	$1.42	$0.07	$1.49	$18.51	$21.49	6.95%
$22.50	Aug 14	$0.27	$1.34	$1.61	$20.89	$24.11	7.51%
$20.50	Aug 21	$1.42	$0.49	$1.91	$18.59	$22.41	8.91%
$23.00	Aug 14	$0.19	$1.74	$1.93	$21.07	$24.93	9.00%
$21.00	Aug 21	$1.19	$0.78	$1.97	$19.03	$22.97	9.19%
$21.50	Aug 21	$0.94	$1.04	$1.98	$19.52	$23.48	9.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 1.03% of stock, avg 9.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.50	$20.00	Aug 14	$0.15	$0.07	$0.22	$19.78	$23.72
$23.00	$20.00	Aug 14	$0.19	$0.07	$0.26	$19.74	$23.26
$23.50	$20.50	Aug 14	$0.15	$0.16	$0.31	$20.19	$23.81
$22.50	$20.00	Aug 14	$0.27	$0.07	$0.34	$19.66	$22.84
$23.00	$20.50	Aug 14	$0.19	$0.16	$0.35	$20.15	$23.35
$22.50	$20.50	Aug 14	$0.27	$0.16	$0.43	$20.07	$22.93
$22.00	$20.00	Aug 14	$0.38	$0.07	$0.45	$19.55	$22.45
$23.50	$21.00	Aug 14	$0.15	$0.36	$0.51	$20.49	$24.01
$22.00	$20.50	Aug 14	$0.38	$0.16	$0.54	$19.96	$22.54
$23.00	$21.00	Aug 14	$0.19	$0.36	$0.55	$20.45	$23.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 9.00, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
21/22	24/25	Sep 18	$0.90	$0.10	9.00	$21.10	$24.90
18/19	20/21	Sep 4	$0.89	$0.11	8.09	$18.11	$20.89
18/19	25/26	Sep 4	$0.86	$0.14	6.14	$18.14	$25.86
19/20	23/24	Sep 4	$0.86	$0.14	6.14	$19.14	$23.86
20/21	22/23	Sep 18	$0.86	$0.14	6.14	$20.14	$22.86
20/21	23/24	Sep 18	$0.84	$0.16	5.25	$20.16	$23.84
21/22	23/24	Sep 18	$0.84	$0.16	5.25	$21.16	$23.84
19/20	21/22	Sep 18	$0.83	$0.17	4.88	$19.17	$21.83
19/20	22/23	Sep 4	$0.82	$0.18	4.56	$19.18	$23.32
20/20	21/22	Aug 28	$0.40	$0.10	4.00	$19.60	$21.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$22.00	$23.00	Sep 18	$0.11	$0.89	8.09
$21.50	$22.00	$22.50	Aug 14	$0.06	$0.44	7.33
$22.50	$23.00	$23.50	Aug 28	$0.06	$0.44	7.33
$21.50	$22.00	$22.50	Sep 11	$0.07	$0.43	6.14
$20.00	$20.50	$21.00	Aug 21	$0.09	$0.41	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.50	$22.00	$22.50	Aug 21	$0.05	$0.45	9.00
$19.00	$19.50	$20.00	Aug 21	$0.06	$0.44	7.33
$24.00	$24.50	$25.00	Aug 21	$0.06	$0.44	7.33
$20.50	$21.00	$21.50	Aug 14	$0.07	$0.43	6.14
$19.00	$20.00	$21.00	Sep 18	$0.14	$0.86	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.36, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$24.50	1:2	Aug 14	-$0.05	$0.45
$25.00	$25.50	1:2	Aug 14	-$0.06	$0.44
$23.50	$24.00	1:2	Aug 14	-$0.07	$0.43
$24.50	$25.00	1:2	Aug 14	-$0.08	$0.42
$22.50	$23.00	1:2	Aug 14	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.00	1:2	Sep 18	-$0.36	$0.64
$20.00	$19.00	1:2	Sep 18	-$0.51	$0.49
$21.50	$21.00	1:2	Aug 14	-$0.09	$0.41
$20.50	$20.00	1:2	Aug 21	-$0.13	$0.37
$20.00	$19.50	1:2	Aug 28	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 9.79%, avg 3.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Sep 18	$2.10	0.52	2.6%	9.79%	12.41%	10	173
$23.00	Sep 18	$1.72	0.46	7.3%	8.02%	15.30%	1	314
$21.50	Sep 11	$1.68	0.52	0.3%	7.84%	8.12%	1	--
$24.00	Sep 18	$1.58	0.42	11.9%	7.37%	19.31%	3	668
$21.50	Sep 4	$1.53	0.53	0.3%	7.14%	7.42%	7	2
$22.50	Sep 11	$1.53	0.46	4.9%	7.14%	12.08%	--	11
$22.00	Sep 11	$1.50	0.49	2.6%	7.00%	9.61%	2	50
$23.00	Sep 11	$1.43	0.43	7.3%	6.67%	13.95%	6	56
$25.00	Sep 18	$1.43	0.37	16.6%	6.67%	23.27%	86	1.5K
$22.50	Sep 4	$1.29	0.46	4.9%	6.02%	10.96%	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 16,073

Total Puts 2,978

Put/Call Ratio 0.19

Net Difference 13,095

Prior's Put/Call Breakdown

Total Calls 22,210

Total Puts 4,451

Put/Call Ratio 0.20

Net Difference 17,759

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