UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$21.63 +0.05%

$21.58 (-0.23%)🌙

as of 08/10 04:01 PM

(8/10 15:01) ◀

Monday, August 10, 2026 (4:00pm)

▶ (8/10 18:09)

◀ 8/10 16:01 ▶

Option Volume

Detail

ℹ

Current (08/10 4:00pm) 28,764

Calls: 24,537 (85%)

Puts: 4,227 (15%)

Prior (08/07) 44,759

Calls: 35,564 (79%)

Puts: 9,195 (21%)

Current vs Prior -35.74%

Calls: -31.01% (Calls)

Puts: -54.03% (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 -26.63%

Calls: -18.36%

Puts: -53.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/10 4:00pm) $2.57M

Calls: $1.74M (68%)

Puts: $834.3K (32%)

Prior (08/07) $5.19M

Calls: $3.48M (67%)

Puts: $1.71M (33%)

Current vs Prior -50.39%

Calls: -50.00%

Puts: -51.17%

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 -42.08%

Calls: -28.76%

Puts: -58.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/10 4:00pm) 0.17

Prior (08/07) 0.26

Current vs Prior -33.37%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -42.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/10 4:00pm) 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 7.07% | 11.37%11.37% | 24.46%

Prior 7.63% | 11.89%11.89% | 25.21%

Current vs Prior -7.32% | -4.32%-4.32% | -2.98%

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

Current vs 7-Day Avg +7.12% | +3.62%-21.58% | -12.66%

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

Current vs 7-Day Eod -7.32% | -4.32%-5.06% | -1.17%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.19% | 28.06%

Calls: 20.69% | 28.18%

Puts: 33.68% | 27.94%

Prior 70.39% | 12.05%

Calls: 92.86% | 8.11%

Puts: 47.92% | 16.00%

Current vs Prior -61.37% | +132.86%

Prior 7-Day Avg 41.55% | 24.69%

Calls: 41.68% | 23.41%

Puts: 41.42% | 25.98%

Current vs 7-Day Avg -34.56% | +13.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($1.74M). Light premium activity with dollar volume down 50% vs prior. Extreme bullish P/C ratio of 0.17 - heavy call buying (24,537 calls vs 4,227 puts). P/C ratio dropping 33% - sentiment shifting bullish.

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
16:00	BULLISH	BULLISH	BULLISH
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 6 of results (avg 9.2%, best 7.7%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 18	1.50	1.62	$1.56	7.7%	107	0.38	1.5K
$20.00	Sep 18	2.85	3.10	$2.98	8.4%	234	0.66	111
$18.00	Sep 18	3.85	4.25	$4.05	9.9%	2	0.82	184
$18.00	Aug 14	3.35	3.70	$3.53	9.9%	10	1.00	143

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	3.60	3.95	$3.78	9.3%	7	0.81	1.5K
$25.00	Aug 14	3.40	3.75	$3.58	9.8%	43	0.92	129

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.48, cheapest $0.12)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Aug 14	0.11	0.13	$0.12	16.7%	498	0.13	1.1K
$22.00	Aug 14	0.39	0.45	$0.42	14.3%	1.0K	0.40	1.3K
$21.00	Aug 14	0.75	0.88	$0.82	15.9%	194	0.68	1.9K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 14	0.29	0.34	$0.32	15.6%	557	0.34	494
$21.50	Aug 14	0.51	0.60	$0.55	16.4%	323	0.48	1.4K
$21.00	Aug 21	0.61	0.73	$0.67	17.9%	18	0.39	447

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 18.23, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	0.00	4.80	$2.40	200.0%	--	999.00	11
$18.00	Aug 14	3.35	3.70	$3.53	9.9%	10	1.00	143
$19.00	Aug 14	2.16	2.75	$2.46	24.0%	13	1.00	210
$19.50	Aug 14	1.85	2.32	$2.09	22.5%	15	1.00	14
$20.00	Aug 14	1.41	1.78	$1.60	23.1%	49	1.00	6.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Aug 14	3.80	4.20	$4.00	10.0%	1	0.94	6
$25.00	Aug 14	3.40	3.75	$3.58	9.8%	43	0.92	129
$24.50	Aug 14	2.85	3.20	$3.03	11.6%	--	0.91	37
$24.00	Aug 14	2.39	2.81	$2.60	16.2%	52	0.87	150
$23.50	Aug 14	1.91	2.30	$2.11	18.5%	1	0.84	44

Most actively traded options today. High liquidity = easy entry/exit. 116 active (total vol 12.6K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 14	0.16	0.23	$0.20	35.0%	1.9K	0.21	2.6K
$23.50	Aug 14	0.11	0.17	$0.14	42.9%	1.2K	0.15	304
$22.00	Aug 14	0.39	0.45	$0.42	14.3%	1.0K	0.40	1.3K
$21.50	Aug 14	0.52	0.64	$0.58	20.7%	737	0.52	1.8K
$25.00	Aug 21	0.28	0.35	$0.32	21.9%	563	0.18	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 14	0.29	0.34	$0.32	15.6%	557	0.34	494
$20.00	Aug 14	0.00	0.05	$0.03	166.7%	483	0.06	207
$20.50	Aug 14	0.11	0.16	$0.14	35.7%	355	0.19	187
$21.50	Aug 14	0.51	0.60	$0.55	16.4%	323	0.48	1.4K
$19.50	Aug 14	0.00	0.04	$0.02	200.0%	251	0.04	368

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 5.5%, max 9.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Aug 14	Sep 18	73.0%	66.8%	9.3%	12	327
$25.50	Aug 14	Sep 11	100.3%	98.6%	1.7%	45	1.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Aug 14	Sep 18	73.0%	66.8%	9.3%	26	598
$24.50	Aug 14	Aug 28	89.1%	87.5%	1.8%	--	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 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$25.00	Sep 18	$0.19	$0.81	$0.19	4.26	$24.19
$21.00	$21.50	Aug 28	$0.10	$0.40	$0.10	4.00	$21.10
$23.00	$24.00	Sep 18	$0.22	$0.78	$0.22	3.55	$23.22
$22.00	$22.50	Aug 14	$0.12	$0.38	$0.12	3.17	$22.12
$22.00	$22.50	Aug 21	$0.12	$0.38	$0.12	3.17	$22.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$19.00	$18.00	Aug 28	$0.10	$0.90	$0.10	9.00	$18.90
$20.50	$20.00	Aug 14	$0.11	$0.39	$0.11	3.55	$20.39
$25.00	$24.50	Aug 28	$0.15	$0.35	$0.15	2.33	$24.85
$21.00	$20.50	Sep 4	$0.15	$0.35	$0.15	2.33	$20.85
$25.00	$24.00	Sep 18	$0.30	$0.70	$0.30	2.33	$24.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 4.88, avg 1.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$20.50	Aug 21	$0.39	$0.39	$0.11	3.55	$20.39
$20.50	$21.00	Aug 14	$0.38	$0.38	$0.12	3.17	$20.88
$18.00	$19.00	Sep 18	$0.75	$0.75	$0.25	3.00	$18.75
$19.00	$19.50	Aug 14	$0.37	$0.37	$0.13	2.85	$19.37
$19.00	$20.00	Aug 28	$0.74	$0.74	$0.26	2.85	$19.74

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$23.00	Aug 21	$0.83	$0.83	$0.17	4.88	$23.17
$22.00	$21.50	Aug 14	$0.40	$0.40	$0.10	4.00	$21.60
$25.00	$24.50	Aug 21	$0.40	$0.40	$0.10	4.00	$24.60
$21.50	$21.00	Aug 21	$0.38	$0.38	$0.12	3.17	$21.12
$23.00	$22.50	Sep 4	$0.37	$0.37	$0.13	2.85	$22.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.34, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 14	Aug 21	$0.15	44.9%	66.5%
$20.50	Aug 14	Aug 21	$0.16	54.9%	55.4%
$25.00	Aug 14	Aug 21	$0.24	97.7%	88.8%
$24.00	Aug 14	Aug 21	$0.28	87.8%	80.4%
$23.50	Aug 14	Aug 21	$0.31	79.6%	76.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Aug 14	Aug 21	$0.08	58.9%	55.6%
$19.50	Aug 14	Aug 21	$0.14	54.5%	55.9%
$25.00	Aug 14	Aug 21	$0.20	97.7%	88.8%
$20.50	Aug 14	Aug 21	$0.26	54.9%	55.4%
$24.00	Aug 14	Aug 21	$0.28	87.8%	80.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 5.22% of stock, avg 15.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.50	Aug 14	$0.58	$0.55	$1.13	$20.37	$22.63	5.22%
$21.00	Aug 14	$0.82	$0.32	$1.14	$19.86	$22.14	5.27%
$20.50	Aug 14	$1.20	$0.14	$1.34	$19.16	$21.84	6.20%
$22.00	Aug 14	$0.42	$0.95	$1.37	$20.63	$23.37	6.33%
$22.50	Aug 14	$0.30	$1.20	$1.50	$21.00	$24.00	6.93%
$20.00	Aug 14	$1.60	$0.03	$1.63	$18.37	$21.63	7.54%
$20.50	Aug 21	$1.36	$0.40	$1.76	$18.74	$22.26	8.14%
$21.00	Aug 21	$1.18	$0.67	$1.85	$19.15	$22.85	8.55%
$23.00	Aug 14	$0.20	$1.70	$1.90	$21.10	$24.90	8.78%
$19.50	Aug 14	$2.09	$0.02	$2.11	$17.39	$21.61	9.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 0.69% of stock, avg 9.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.00	$20.00	Aug 14	$0.12	$0.03	$0.15	$19.85	$24.15
$23.50	$20.00	Aug 14	$0.14	$0.03	$0.17	$19.83	$23.67
$23.00	$20.00	Aug 14	$0.20	$0.03	$0.23	$19.77	$23.23
$24.00	$20.50	Aug 14	$0.12	$0.14	$0.26	$20.24	$24.26
$23.50	$20.50	Aug 14	$0.14	$0.14	$0.28	$20.22	$23.78
$22.50	$20.00	Aug 14	$0.30	$0.03	$0.33	$19.67	$22.83
$23.00	$20.50	Aug 14	$0.20	$0.14	$0.34	$20.16	$23.34
$22.50	$20.50	Aug 14	$0.30	$0.14	$0.44	$20.06	$22.94
$24.00	$21.00	Aug 14	$0.12	$0.32	$0.44	$20.56	$24.44
$22.00	$20.00	Aug 14	$0.42	$0.03	$0.45	$19.55	$22.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 7.33, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
19/20	21/22	Sep 4	$0.88	$0.12	7.33	$19.12	$21.88
19/20	22/22	Sep 4	$0.88	$0.12	7.33	$19.12	$22.88
19/20	21/22	Sep 18	$0.88	$0.12	7.33	$19.12	$21.88
20/21	23/24	Sep 18	$0.86	$0.14	6.14	$20.14	$23.86
19/20	24/25	Sep 4	$0.83	$0.17	4.88	$19.17	$25.33
20/21	24/25	Sep 18	$0.83	$0.17	4.88	$20.17	$24.83
21/22	23/24	Sep 18	$0.83	$0.17	4.88	$21.17	$23.83
19/20	22/23	Sep 4	$0.81	$0.19	4.26	$19.19	$23.31
19/20	23/24	Sep 18	$0.80	$0.20	4.00	$19.20	$23.80
21/22	24/25	Sep 18	$0.80	$0.20	4.00	$21.20	$24.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.50	$24.00	$24.50	Aug 28	$0.05	$0.45	9.00
$22.00	$23.00	$24.00	Sep 18	$0.10	$0.90	9.00
$22.00	$22.50	$23.00	Aug 21	$0.07	$0.43	6.14
$23.50	$24.00	$24.50	Aug 21	$0.07	$0.43	6.14
$20.00	$20.50	$21.00	Aug 28	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$19.00	$20.00	$21.00	Sep 18	$0.06	$0.94	15.67
$20.50	$21.00	$21.50	Aug 14	$0.05	$0.45	9.00
$20.00	$20.50	$21.00	Aug 14	$0.07	$0.43	6.14
$23.00	$23.50	$24.00	Aug 14	$0.08	$0.42	5.25
$19.50	$20.00	$20.50	Aug 14	$0.10	$0.40	4.00

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 $-0.13, 25 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$23.50	1:2	Aug 14	-$0.08	$0.42
$24.50	$25.00	1:2	Aug 14	-$0.08	$0.42
$22.50	$23.00	1:2	Aug 14	-$0.10	$0.40
$23.50	$24.00	1:2	Aug 14	-$0.10	$0.40
$22.00	$22.50	1:2	Aug 14	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.00	1:2	Sep 18	-$0.13	$0.87
$20.00	$19.00	1:2	Sep 18	-$0.29	$0.71
$21.50	$21.00	1:2	Aug 14	-$0.09	$0.41
$21.00	$20.50	1:2	Aug 21	-$0.13	$0.37
$22.00	$21.50	1:2	Aug 14	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 9.62%, avg 3.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Sep 18	$2.08	0.53	1.7%	9.62%	11.33%	26	173
$23.00	Sep 18	$1.72	0.47	6.3%	7.95%	14.29%	1	314
$22.00	Sep 11	$1.58	0.50	1.7%	7.30%	9.02%	2	50
$24.00	Sep 18	$1.58	0.42	11.0%	7.30%	18.26%	23	668
$22.50	Sep 11	$1.53	0.47	4.0%	7.07%	11.10%	--	11
$25.00	Sep 18	$1.50	0.38	15.6%	6.93%	22.52%	107	1.5K
$22.00	Sep 4	$1.48	0.49	1.7%	6.84%	8.55%	3	60
$23.00	Sep 11	$1.36	0.43	6.3%	6.29%	12.62%	6	56
$22.50	Sep 4	$1.35	0.45	4.0%	6.24%	10.26%	9	15
$23.50	Sep 11	$1.28	0.40	8.7%	5.92%	14.56%	12	4

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 24,537

Total Puts 4,227

Put/Call Ratio 0.17

Net Difference 20,310

Prior's Put/Call Breakdown

Total Calls 35,564

Total Puts 9,195

Put/Call Ratio 0.26

Net Difference 26,369

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