UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$21.45 -0.86%

(8/10 18:09) ◀

Tuesday, August 11, 2026 (10:00am)

▶ (8/11 11:00)

◀ 8/11 10:00 ▶

Option Volume

Detail

ℹ

Current (08/11 10:00am) 1,017

Calls: 798 (78%)

Puts: 219 (22%)

Prior (08/10) 7,028

Calls: 6,491 (92%)

Puts: 537 (8%)

Current vs Prior -85.53%

Calls: -87.71% (Calls)

Puts: -59.22% (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 -97.41%

Calls: -97.34%

Puts: -97.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/11 10:00am) $134.9K

Calls: $61.4K (46%)

Puts: $73.5K (54%)

Prior (08/10) $424.1K

Calls: $350.1K (83%)

Puts: $74.0K (17%)

Current vs Prior -68.19%

Calls: -82.45%

Puts: -0.68%

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 -96.96%

Calls: -97.48%

Puts: -96.33%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/11 10:00am) 0.27

Prior (08/10) 0.08

Current vs Prior +231.73%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -7.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/11 10:00am) 259,481

Calls: 171,332 (66%)

Puts: 88,149 (34%)

Prior (08/10) 242,648

Calls: 157,432 (65%)

Puts: 85,216 (35%)

Current vs Prior +6.94%

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 -0.83%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.06% | 10.21%10.21% | 23.68%

Prior 7.63% | 11.89%11.89% | 25.21%

Current vs Prior -20.59% | -14.11%-14.11% | -6.05%

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

Current vs 7-Day Avg -8.22% | -6.97%-29.60% | -15.42%

Prior 7-Day Eod 7.63% | 11.89%11.37% | 24.46%

Current vs 7-Day Eod -20.59% | -14.11%-10.23% | -3.16%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.41% | 46.03%

Calls: 23.38% | 35.20%

Puts: 9.43% | 56.86%

Prior 70.39% | 12.05%

Calls: 92.86% | 8.11%

Puts: 47.92% | 16.00%

Current vs Prior -76.69% | +281.99%

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% | +86.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 86% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (798 calls vs 219 puts). P/C ratio rising 232% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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	BEARISH	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 5 of results (avg 8.1%, best 6.1%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	2.80	3.05	$2.93	8.5%	1	0.66	266

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 18	4.75	5.05	$4.90	6.1%	--	0.63	1.4K
$25.00	Aug 21	3.65	3.90	$3.78	6.6%	--	0.82	1.5K
$21.50	Aug 14	0.50	0.55	$0.53	9.4%	46	0.49	1.6K
$24.00	Sep 18	3.90	4.30	$4.10	9.8%	--	0.58	107

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.68, cheapest $0.32)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 14	0.30	0.35	$0.32	15.6%	240	0.36	1.8K
$22.00	Aug 21	0.69	0.84	$0.76	19.7%	2	0.44	881
$21.50	Aug 21	0.85	1.00	$0.93	16.1%	113	0.52	1.8K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Aug 14	0.50	0.55	$0.53	9.4%	46	0.49	1.6K
$22.00	Aug 14	0.80	0.94	$0.87	16.1%	4	0.64	432

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	0.95	$0.48	197.9%	--	999.00	11
$18.00	Aug 14	2.68	3.70	$3.19	32.0%	--	0.99	143
$19.00	Aug 14	2.10	3.20	$2.65	41.5%	--	0.99	214
$18.00	Aug 21	2.95	4.10	$3.53	32.6%	--	0.97	113
$19.50	Aug 14	1.65	2.40	$2.03	36.9%	--	0.91	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Aug 14	2.45	3.65	$3.05	39.3%	--	0.93	37
$25.00	Aug 14	3.15	3.75	$3.45	17.4%	--	0.92	153
$24.00	Aug 14	2.32	2.91	$2.62	22.5%	--	0.91	189
$23.50	Aug 14	1.93	2.34	$2.13	19.2%	--	0.89	43
$25.50	Aug 21	3.65	4.80	$4.22	27.3%	--	0.83	16

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 776, top 240)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 14	0.30	0.35	$0.32	15.6%	240	0.36	1.8K
$21.50	Aug 21	0.85	1.00	$0.93	16.1%	113	0.52	1.8K
$20.00	Aug 14	1.24	1.75	$1.50	34.0%	41	0.89	6.7K
$22.50	Aug 14	0.20	0.30	$0.25	40.0%	40	0.27	959
$19.00	Aug 28	2.53	2.83	$2.68	11.2%	32	0.85	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Aug 14	0.50	0.55	$0.53	9.4%	46	0.49	1.6K
$20.00	Sep 18	1.25	1.50	$1.38	18.1%	26	0.34	2.3K
$20.50	Aug 14	0.08	0.18	$0.13	76.9%	21	0.19	312
$21.00	Aug 14	0.23	0.30	$0.27	25.9%	12	0.33	626
$19.00	Aug 28	0.13	0.36	$0.25	92.0%	5	0.16	391

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 17.2%, max 25.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Aug 14	Sep 18	80.4%	63.8%	25.9%	--	327
$25.50	Aug 14	Sep 4	121.6%	97.2%	25.0%	--	1.4K
$25.00	Aug 14	Sep 25	109.2%	105.8%	3.3%	25	2.4K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Aug 14	Sep 18	80.4%	63.8%	25.9%	--	618
$19.50	Aug 14	Aug 28	77.7%	66.2%	17.4%	--	619
$25.00	Aug 14	Sep 18	109.2%	97.9%	11.6%	--	1.6K
$24.50	Aug 14	Aug 28	94.9%	85.5%	11.0%	--	48

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 8.09, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$23.00	Sep 18	$0.19	$0.81	$0.19	4.26	$22.19
$23.00	$23.50	Aug 21	$0.11	$0.39	$0.11	3.55	$23.11
$25.00	$25.50	Sep 4	$0.11	$0.39	$0.11	3.55	$25.11
$24.00	$24.50	Sep 11	$0.11	$0.39	$0.11	3.55	$24.11
$24.00	$25.00	Sep 18	$0.23	$0.77	$0.23	3.35	$24.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$19.00	$18.00	Aug 28	$0.11	$0.89	$0.11	8.09	$18.89
$21.00	$20.50	Aug 14	$0.14	$0.36	$0.14	2.57	$20.86
$20.00	$19.00	Sep 4	$0.29	$0.71	$0.29	2.45	$19.71
$19.00	$18.00	Sep 18	$0.29	$0.71	$0.29	2.45	$18.71
$19.00	$18.00	Sep 4	$0.35	$0.65	$0.35	1.86	$18.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 6.14, avg 1.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$18.00	$19.00	Aug 21	$0.83	$0.83	$0.17	4.88	$18.83
$20.00	$20.50	Aug 21	$0.36	$0.36	$0.14	2.57	$20.36
$21.00	$21.50	Aug 21	$0.32	$0.32	$0.18	1.78	$21.32
$19.00	$20.00	Aug 28	$0.60	$0.60	$0.40	1.50	$19.60
$21.50	$22.00	Aug 28	$0.29	$0.29	$0.21	1.38	$21.79

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$23.00	Aug 21	$0.86	$0.86	$0.14	6.14	$23.14
$24.00	$23.00	Sep 18	$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
$22.00	$21.50	Aug 28	$0.40	$0.40	$0.10	4.00	$21.60
$25.00	$24.00	Sep 18	$0.80	$0.80	$0.20	4.00	$24.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.33, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Aug 14	Aug 21	$0.05	58.3%	55.7%
$20.50	Aug 14	Aug 21	$0.12	58.8%	60.7%
$25.50	Aug 14	Aug 21	$0.19	121.6%	95.7%
$25.00	Aug 14	Aug 21	$0.20	109.2%	89.6%
$24.50	Aug 14	Aug 21	$0.21	94.9%	81.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Aug 14	Aug 21	$0.08	58.3%	55.7%
$20.00	Aug 14	Aug 21	$0.20	64.7%	58.0%
$20.50	Aug 14	Aug 21	$0.33	58.8%	60.7%
$24.00	Aug 14	Aug 21	$0.33	88.0%	80.5%
$25.00	Aug 14	Aug 21	$0.33	109.2%	89.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 4.85% of stock, avg 14.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.00	Aug 14	$0.77	$0.27	$1.04	$19.96	$22.04	4.85%
$21.50	Aug 14	$0.52	$0.53	$1.05	$20.45	$22.55	4.90%
$22.00	Aug 14	$0.32	$0.87	$1.19	$20.81	$23.19	5.55%
$20.50	Aug 14	$1.25	$0.13	$1.38	$19.12	$21.88	6.43%
$22.50	Aug 14	$0.25	$1.28	$1.53	$20.97	$24.03	7.13%
$20.00	Aug 14	$1.50	$0.08	$1.58	$18.42	$21.58	7.37%
$20.50	Aug 21	$1.37	$0.46	$1.83	$18.67	$22.33	8.53%
$23.00	Aug 14	$0.17	$1.68	$1.85	$21.15	$24.85	8.62%
$20.00	Sep 18	$0.48	$1.38	$1.86	$18.14	$21.86	8.67%
$21.50	Aug 21	$0.93	$0.94	$1.87	$19.63	$23.37	8.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.70% of stock, avg 9.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.00	$19.50	Aug 14	$0.08	$0.07	$0.15	$19.35	$24.15
$23.50	$19.50	Aug 14	$0.09	$0.07	$0.16	$19.34	$23.66
$24.00	$20.00	Aug 14	$0.08	$0.08	$0.16	$19.84	$24.16
$23.50	$20.00	Aug 14	$0.09	$0.08	$0.17	$19.83	$23.67
$24.00	$20.50	Aug 14	$0.08	$0.13	$0.21	$20.29	$24.21
$23.50	$20.50	Aug 14	$0.09	$0.13	$0.22	$20.28	$23.72
$23.00	$19.50	Aug 14	$0.17	$0.07	$0.24	$19.26	$23.24
$23.00	$20.00	Aug 14	$0.17	$0.08	$0.25	$19.75	$23.25
$23.00	$20.50	Aug 14	$0.17	$0.13	$0.30	$20.20	$23.30
$22.50	$19.50	Aug 14	$0.25	$0.07	$0.32	$19.18	$22.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 8.09, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
18/19	20/21	Sep 4	$0.89	$0.11	8.09	$18.11	$20.89
20/21	24/25	Sep 18	$0.89	$0.11	8.09	$20.11	$24.89
19/20	24/25	Sep 18	$0.87	$0.13	6.69	$19.13	$24.87
20/21	22/23	Sep 18	$0.85	$0.15	5.67	$20.15	$22.85
21/22	23/24	Sep 18	$0.85	$0.15	5.67	$21.15	$23.85
19/20	22/23	Sep 18	$0.83	$0.17	4.88	$19.17	$22.83
20/21	24/25	Sep 11	$0.39	$0.11	3.55	$20.61	$24.89
22/22	23/24	Aug 21	$0.38	$0.12	3.17	$22.12	$23.38
20/21	22/23	Sep 11	$0.38	$0.12	3.17	$20.62	$22.88
19/20	24/24	Aug 28	$0.37	$0.13	2.85	$19.13	$23.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$21.50	$22.00	Aug 14	$0.05	$0.45	9.00
$21.00	$22.00	$23.00	Sep 18	$0.11	$0.89	8.09
$23.00	$23.50	$24.00	Aug 21	$0.06	$0.44	7.33
$23.50	$24.00	$24.50	Aug 28	$0.06	$0.44	7.33
$24.00	$24.50	$25.00	Aug 28	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$23.00	$24.00	Sep 18	$0.07	$0.93	13.29
$22.50	$23.00	$23.50	Aug 14	$0.05	$0.45	9.00
$21.00	$21.50	$22.00	Aug 28	$0.06	$0.44	7.33
$23.00	$23.50	$24.00	Aug 28	$0.06	$0.44	7.33
$21.50	$22.00	$22.50	Aug 14	$0.07	$0.43	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. 40 found (best net $-0.36, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$24.50	1:2	Aug 14	-$0.06	$0.44
$23.50	$24.00	1:2	Aug 14	-$0.07	$0.43
$25.00	$25.50	1:2	Aug 14	-$0.08	$0.42
$22.50	$23.00	1:2	Aug 14	-$0.09	$0.41
$24.50	$25.00	1:2	Aug 14	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$18.50	1:2	Sep 25	-$0.36	$1.14
$18.50	$17.50	1:2	Sep 25	-$0.06	$0.94
$20.00	$19.00	1:2	Sep 18	-$0.10	$0.90
$19.00	$18.00	1:2	Sep 18	-$0.16	$0.84
$20.00	$19.00	1:2	Sep 4	-$0.34	$0.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 10.68%, avg 4.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.50	Sep 25	$2.29	0.55	0.2%	10.68%	10.91%	20	35
$22.00	Sep 25	$2.25	0.53	2.6%	10.49%	13.05%	--	45
$22.00	Sep 18	$2.00	0.52	2.6%	9.32%	11.89%	--	192
$23.00	Sep 25	$1.91	0.48	7.2%	8.90%	16.13%	--	15
$23.00	Sep 18	$1.72	0.47	7.2%	8.02%	15.24%	--	314
$24.50	Sep 25	$1.64	0.42	14.2%	7.65%	21.86%	--	12
$25.00	Sep 25	$1.61	0.41	16.6%	7.51%	24.06%	--	92
$24.00	Sep 18	$1.52	0.42	11.9%	7.09%	18.97%	--	687
$22.00	Sep 11	$1.45	0.50	2.6%	6.76%	9.32%	1	52
$25.00	Sep 18	$1.39	0.37	16.6%	6.48%	23.03%	1	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 798

Total Puts 219

Put/Call Ratio 0.27

Net Difference 579

Prior's Put/Call Breakdown

Total Calls 6,491

Total Puts 537

Put/Call Ratio 0.08

Net Difference 5,954

Prior 7-Day Put/Call Summary

Total Calls 210,379

Total Puts 64,049

Average Put/Call Ratio 0.30

Ratio Trend Rising

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