UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$21.44 -0.83%

(8/10 14:00) ◀

Monday, August 10, 2026 (3:00pm)

▶ (8/10 16:01)

◀ 8/10 15:01 ▶

Option Volume

Detail

ℹ

Current (08/10 3:00pm) 20,563

Calls: 17,058 (83%)

Puts: 3,505 (17%)

Prior (08/07) 31,837

Calls: 26,319 (83%)

Puts: 5,518 (17%)

Current vs Prior -35.41%

Calls: -35.19% (Calls)

Puts: -36.48% (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 -47.55%

Calls: -43.24%

Puts: -61.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/10 3:00pm) $1.82M

Calls: $1.07M (59%)

Puts: $750.3K (41%)

Prior (08/07) $4.15M

Calls: $2.72M (65%)

Puts: $1.43M (35%)

Current vs Prior -56.12%

Calls: -60.56%

Puts: -47.70%

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 -58.99%

Calls: -56.09%

Puts: -62.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/10 3:00pm) 0.21

Prior (08/07) 0.21

Current vs Prior -2.00%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -30.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/10 3:00pm) 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 6.44% | 10.26%10.26% | 24.77%

Prior 7.63% | 11.89%11.89% | 25.21%

Current vs Prior -15.66% | -13.68%-13.68% | -1.75%

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

Current vs 7-Day Avg -2.53% | -6.51%-29.25% | -11.55%

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

Current vs 7-Day Eod -15.66% | -13.68%-14.34% | +0.09%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.04% | 14.91%

Calls: 6.41% | 15.97%

Puts: 11.67% | 13.86%

Prior 70.39% | 12.05%

Calls: 92.86% | 8.11%

Puts: 47.92% | 16.00%

Current vs Prior -87.16% | +23.73%

Prior 7-Day Avg 41.55% | 24.69%

Calls: 41.68% | 23.41%

Puts: 41.42% | 25.98%

Current vs 7-Day Avg -78.24% | -39.61%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 56% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (17,058 calls vs 3,505 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
15:00	BULLISH	BULLISH	BULLISH
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 14 of results (avg 7.3%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 4	1.90	2.00	$1.95	5.1%	4	0.57	143
$18.00	Aug 14	3.35	3.55	$3.45	5.8%	10	0.99	143
$21.00	Aug 14	0.75	0.80	$0.78	6.4%	183	0.64	1.9K
$22.00	Aug 14	0.36	0.39	$0.38	7.9%	891	0.37	1.3K
$22.00	Sep 18	2.12	2.30	$2.21	8.1%	26	0.52	173

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	3.70	3.85	$3.78	4.0%	7	0.83	1.5K
$25.50	Aug 14	4.00	4.20	$4.10	4.9%	1	0.93	6
$25.00	Sep 18	4.85	5.15	$5.00	6.0%	--	0.63	1.4K
$24.00	Aug 14	2.53	2.73	$2.63	7.6%	47	0.88	150
$24.50	Aug 14	2.95	3.25	$3.10	9.7%	--	0.90	37

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.59, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 14	0.36	0.39	$0.38	7.9%	891	0.37	1.3K
$24.00	Aug 21	0.38	0.42	$0.40	10.0%	116	0.24	1.3K
$21.50	Aug 14	0.51	0.60	$0.55	16.4%	674	0.50	1.8K
$21.00	Aug 14	0.75	0.80	$0.78	6.4%	183	0.64	1.9K
$22.00	Aug 21	0.77	0.90	$0.84	15.5%	240	0.45	955

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 14	0.06	0.07	$0.07	14.3%	436	0.11	207
$21.00	Aug 14	0.33	0.37	$0.35	11.4%	377	0.36	494
$18.00	Sep 18	0.55	0.61	$0.58	10.3%	5	0.19	269
$21.50	Aug 14	0.56	0.63	$0.60	11.7%	228	0.50	1.4K
$21.00	Aug 21	0.64	0.75	$0.70	15.7%	16	0.39	447

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 18.22, 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	3.35	3.55	$3.45	5.8%	10	0.99	143
$19.00	Aug 14	2.16	2.64	$2.40	20.0%	13	0.98	210
$18.00	Aug 21	2.85	3.90	$3.38	31.1%	--	0.98	113
$19.50	Aug 14	1.85	2.08	$1.97	11.7%	14	0.96	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Aug 14	4.00	4.20	$4.10	4.9%	1	0.93	6
$25.00	Aug 14	3.50	3.90	$3.70	10.8%	24	0.91	129
$24.50	Aug 14	2.95	3.25	$3.10	9.7%	--	0.90	37
$24.00	Aug 14	2.53	2.73	$2.63	7.6%	47	0.88	150
$25.50	Aug 21	4.10	4.80	$4.45	15.7%	--	0.85	16

Most actively traded options today. High liquidity = easy entry/exit. 112 active (total vol 11.0K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 14	0.18	0.23	$0.21	23.8%	1.9K	0.21	2.6K
$23.50	Aug 14	0.13	0.17	$0.15	26.7%	1.2K	0.16	304
$22.00	Aug 14	0.36	0.39	$0.38	7.9%	891	0.37	1.3K
$21.50	Aug 14	0.51	0.60	$0.55	16.4%	674	0.50	1.8K
$24.00	Aug 14	0.09	0.12	$0.11	27.3%	472	0.12	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 14	0.06	0.07	$0.07	14.3%	436	0.11	207
$21.00	Aug 14	0.33	0.37	$0.35	11.4%	377	0.36	494
$19.50	Aug 14	0.01	0.03	$0.02	100.0%	251	0.04	368
$20.50	Aug 14	0.17	0.23	$0.20	30.0%	247	0.23	187
$21.50	Aug 14	0.56	0.63	$0.60	11.7%	228	0.50	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. 4 strikes (avg 4.6%, max 10.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Aug 14	Sep 18	71.6%	69.6%	2.8%	12	327

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Aug 14	Aug 21	99.3%	90.2%	10.1%	1	22
$18.00	Aug 14	Sep 18	71.6%	69.6%	2.8%	5	598
$24.50	Aug 14	Aug 28	90.2%	88.0%	2.6%	--	48

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 4.26, avg 1.82)

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
$22.00	$22.50	Aug 14	$0.11	$0.39	$0.11	3.55	$22.11
$23.00	$23.50	Aug 21	$0.11	$0.39	$0.11	3.55	$23.11
$23.50	$24.00	Aug 28	$0.11	$0.39	$0.11	3.55	$23.61
$25.00	$25.50	Sep 11	$0.11	$0.39	$0.11	3.55	$25.11

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
$20.50	$20.00	Aug 14	$0.13	$0.37	$0.13	2.85	$20.37
$20.00	$19.50	Aug 21	$0.14	$0.36	$0.14	2.57	$19.86
$20.50	$20.00	Aug 21	$0.14	$0.36	$0.14	2.57	$20.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 5.67, avg 1.34)

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
$19.50	$20.00	Aug 14	$0.39	$0.39	$0.11	3.55	$19.89
$20.50	$21.00	Aug 14	$0.38	$0.38	$0.12	3.17	$20.88
$18.00	$19.00	Sep 18	$0.73	$0.73	$0.27	2.70	$18.73
$19.00	$20.00	Aug 28	$0.72	$0.72	$0.28	2.57	$19.72

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
$25.50	$25.00	Aug 14	$0.40	$0.40	$0.10	4.00	$25.10
$25.00	$24.50	Aug 21	$0.40	$0.40	$0.10	4.00	$24.60
$22.50	$22.00	Aug 14	$0.39	$0.39	$0.11	3.55	$22.11
$22.50	$22.00	Aug 21	$0.39	$0.39	$0.11	3.55	$22.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.32, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Aug 14	Aug 21	$0.14	57.6%	50.9%
$25.50	Aug 14	Aug 21	$0.21	99.3%	90.2%
$25.00	Aug 14	Aug 21	$0.22	97.2%	86.3%
$24.00	Aug 14	Aug 21	$0.29	85.8%	80.9%
$23.50	Aug 14	Aug 21	$0.30	83.0%	76.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Aug 14	Aug 21	$0.06	57.6%	50.9%
$25.00	Aug 14	Aug 21	$0.08	97.2%	86.3%
$19.50	Aug 14	Aug 21	$0.14	52.9%	55.7%
$20.00	Aug 14	Aug 21	$0.23	54.8%	59.2%
$20.50	Aug 14	Aug 21	$0.24	62.4%	58.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 5.27% of stock, avg 15.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.00	Aug 14	$0.78	$0.35	$1.13	$19.87	$22.13	5.27%
$21.50	Aug 14	$0.55	$0.60	$1.15	$20.35	$22.65	5.36%
$22.00	Aug 14	$0.38	$0.91	$1.29	$20.71	$23.29	6.02%
$20.50	Aug 14	$1.16	$0.20	$1.36	$19.14	$21.86	6.34%
$22.50	Aug 14	$0.27	$1.30	$1.57	$20.93	$24.07	7.32%
$20.00	Aug 14	$1.58	$0.07	$1.65	$18.35	$21.65	7.70%
$21.00	Aug 21	$1.19	$0.70	$1.89	$19.11	$22.89	8.82%
$20.50	Aug 21	$1.54	$0.44	$1.98	$18.52	$22.48	9.24%
$19.50	Aug 14	$1.97	$0.02	$1.99	$17.51	$21.49	9.28%
$23.00	Aug 14	$0.21	$1.81	$2.02	$20.98	$25.02	9.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.84% of stock, avg 9.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.00	$20.00	Aug 14	$0.11	$0.07	$0.18	$19.82	$24.18
$23.50	$20.00	Aug 14	$0.15	$0.07	$0.22	$19.78	$23.72
$23.00	$20.00	Aug 14	$0.21	$0.07	$0.28	$19.72	$23.28
$24.00	$20.50	Aug 14	$0.11	$0.20	$0.31	$20.19	$24.31
$22.50	$20.00	Aug 14	$0.27	$0.07	$0.34	$19.66	$22.84
$23.50	$20.50	Aug 14	$0.15	$0.20	$0.35	$20.15	$23.85
$23.00	$20.50	Aug 14	$0.21	$0.20	$0.41	$20.09	$23.41
$22.00	$20.00	Aug 14	$0.38	$0.07	$0.45	$19.55	$22.45
$24.00	$21.00	Aug 14	$0.11	$0.35	$0.46	$20.54	$24.46
$22.50	$20.50	Aug 14	$0.27	$0.20	$0.47	$20.03	$22.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 9.00, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
19/20	22/22	Sep 4	$0.90	$0.10	9.00	$19.10	$22.40
20/21	24/25	Sep 18	$0.89	$0.11	8.09	$20.11	$24.89
19/20	22/23	Sep 4	$0.88	$0.12	7.33	$19.12	$23.38
21/22	23/24	Sep 18	$0.88	$0.12	7.33	$21.12	$23.88
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
19/20	24/25	Sep 4	$0.85	$0.15	5.67	$19.15	$25.35
19/20	21/22	Sep 18	$0.84	$0.16	5.25	$19.16	$21.84
20/21	23/24	Sep 18	$0.84	$0.16	5.25	$20.16	$23.84
20/21	22/23	Sep 4	$0.40	$0.10	4.00	$20.60	$22.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 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 21	$0.05	$0.45	9.00
$21.00	$22.00	$23.00	Sep 18	$0.10	$0.90	9.00
$21.00	$21.50	$22.00	Aug 14	$0.06	$0.44	7.33
$21.50	$22.00	$22.50	Aug 14	$0.06	$0.44	7.33
$23.00	$23.50	$24.00	Aug 21	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.50	$21.00	$21.50	Aug 21	$0.05	$0.45	9.00
$18.00	$19.00	$20.00	Sep 18	$0.10	$0.90	9.00
$21.00	$21.50	$22.00	Aug 14	$0.06	$0.44	7.33
$21.00	$21.50	$22.00	Aug 21	$0.06	$0.44	7.33
$19.00	$20.00	$21.00	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. 34 found (best net $-0.18, 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
$24.50	$25.00	1:2	Aug 14	-$0.06	$0.44
$23.50	$24.00	1:2	Aug 14	-$0.07	$0.43
$23.00	$23.50	1:2	Aug 14	-$0.09	$0.41
$22.50	$23.00	1:2	Aug 14	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.00	1:2	Sep 18	-$0.18	$0.82
$20.00	$19.00	1:2	Sep 18	-$0.48	$0.52
$21.00	$20.50	1:2	Aug 14	-$0.05	$0.45
$21.50	$21.00	1:2	Aug 14	-$0.10	$0.40
$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. 47 found (best yield 9.89%, avg 3.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Sep 18	$2.12	0.52	2.6%	9.89%	12.50%	26	173
$23.00	Sep 18	$1.72	0.46	7.3%	8.02%	15.30%	1	314
$21.50	Sep 11	$1.68	0.53	0.3%	7.84%	8.12%	1	--
$24.00	Sep 18	$1.58	0.42	11.9%	7.37%	19.31%	13	668
$21.50	Sep 4	$1.54	0.53	0.3%	7.18%	7.46%	8	2
$22.50	Sep 11	$1.53	0.47	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
$22.50	Sep 4	$1.40	0.46	4.9%	6.53%	11.47%	8	15
$25.00	Sep 18	$1.38	0.37	16.6%	6.44%	23.04%	86	1.5K

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 17,058

Total Puts 3,505

Put/Call Ratio 0.21

Net Difference 13,553

Prior's Put/Call Breakdown

Total Calls 26,319

Total Puts 5,518

Put/Call Ratio 0.21

Net Difference 20,801

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