UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$21.44 -0.90%

(8/11 11:00) ◀

Tuesday, August 11, 2026 (12:00pm)

▶ (8/11 13:00)

◀ 8/11 12:01 ▶

Option Volume

Detail

ℹ

Current (08/11 12:00pm) 5,983

Calls: 4,683 (78%)

Puts: 1,300 (22%)

Prior (08/10) 14,364

Calls: 12,717 (89%)

Puts: 1,647 (11%)

Current vs Prior -58.35%

Calls: -63.18% (Calls)

Puts: -21.07% (Puts)

Prior 7-Day Total 258,201

Calls: 202,403 (78%)

Puts: 55,798 (22%)

Prior 7-Day Average 36,885

Calls: 28,914 (78%)

Puts: 7,971 (22%)

Current vs Prior 7-Day Avg -83.78%

Calls: -83.80%

Puts: -83.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/11 12:00pm) $634.7K

Calls: $372.2K (59%)

Puts: $262.5K (41%)

Prior (08/10) $1.03M

Calls: $709.0K (69%)

Puts: $323.8K (31%)

Current vs Prior -38.55%

Calls: -47.51%

Puts: -18.92%

Prior 7-Day Total $28.32M

Calls: $15.75M (56%)

Puts: $12.57M (44%)

Prior 7-Day Average $4.05M

Calls: $2.25M (56%)

Puts: $1.80M (44%)

Current vs Prior 7-Day Avg -84.31%

Calls: -83.46%

Puts: -85.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/11 12:00pm) 0.28

Prior (08/10) 0.13

Current vs Prior +114.34%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg +3.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/11 12:00pm) 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 1,810,003

Calls: 1,203,818 (67%)

Puts: 606,185 (33%)

Prior 7-Day Average 258,571

Calls: 171,974 (67%)

Puts: 86,597 (33%)

Current vs Prior 7-Day Avg +0.35%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.79% | 9.52%9.52% | 24.31%

Prior 7.07% | 11.37%11.37% | 24.46%

Current vs Prior -18.20% | -16.30%-16.30% | -0.59%

Prior 7-Day Avg 6.90% | 11.15%13.62% | 27.07%

Current vs 7-Day Avg -16.10% | -14.61%-30.09% | -10.18%

Prior 7-Day Eod 7.07% | 11.37%11.37% | 24.46%

Current vs 7-Day Eod -18.20% | -16.30%-16.30% | -0.59%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.35% | 11.04%

Calls: 11.27% | 7.34%

Puts: 9.43% | 14.74%

Prior 27.19% | 28.06%

Calls: 20.69% | 28.18%

Puts: 33.68% | 27.94%

Current vs Prior -61.93% | -60.66%

Prior 7-Day Avg 36.44% | 26.56%

Calls: 38.92% | 25.42%

Puts: 33.95% | 27.71%

Current vs 7-Day Avg -71.59% | -58.44%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 58% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (4,683 calls vs 1,300 puts). P/C ratio rising 114% - increased hedging/bearish positioning. Call-heavy open interest (171,332 calls vs 88,149 puts) suggests bullish positioning.

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
12:00	BULLISH	BULLISH	BULLISH
11:00	BEARISH	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 13 of results (avg 7.1%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Sep 25	2.55	2.60	$2.58	1.9%	24	0.55	35
$20.00	Sep 18	2.80	2.98	$2.89	6.2%	1	0.66	266
$21.00	Aug 21	1.05	1.13	$1.09	7.3%	83	0.59	294
$21.00	Sep 18	2.42	2.61	$2.51	7.6%	91	0.58	160
$18.00	Sep 18	3.80	4.10	$3.95	7.6%	15	0.83	184

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 18	4.85	5.05	$4.95	4.0%	--	0.63	1.4K
$25.00	Aug 21	3.70	3.90	$3.80	5.3%	2	0.85	1.5K
$24.00	Sep 18	4.00	4.30	$4.15	7.2%	--	0.59	107
$25.00	Aug 14	3.45	3.75	$3.60	8.3%	20	0.93	153
$25.00	Aug 28	3.90	4.25	$4.08	8.6%	--	0.77	60

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.63, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 14	0.28	0.32	$0.30	13.3%	512	0.35	1.8K
$23.00	Aug 21	0.42	0.49	$0.45	15.6%	36	0.30	936
$21.50	Aug 14	0.45	0.50	$0.48	10.4%	179	0.49	1.9K
$22.00	Aug 21	0.61	0.71	$0.66	15.2%	23	0.42	881
$21.00	Aug 14	0.67	0.75	$0.71	11.3%	103	0.66	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.22	0.26	$0.24	16.7%	9	0.21	3.6K
$20.50	Aug 21	0.39	0.45	$0.42	14.3%	13	0.31	14
$21.50	Aug 14	0.50	0.55	$0.53	9.4%	145	0.51	1.6K
$21.00	Aug 21	0.60	0.70	$0.65	15.4%	3	0.41	462
$22.00	Aug 14	0.79	0.94	$0.87	17.2%	24	0.65	432

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 17.92, 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 21	3.30	3.60	$3.45	8.7%	--	1.00	113
$18.00	Aug 14	3.20	3.65	$3.43	13.1%	--	0.99	143
$19.00	Aug 14	2.19	2.62	$2.41	17.8%	--	0.99	214
$19.50	Aug 14	1.72	2.03	$1.88	16.5%	2	0.96	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Aug 14	3.00	3.45	$3.23	13.9%	--	0.93	37
$25.00	Aug 14	3.45	3.75	$3.60	8.3%	20	0.93	153
$24.00	Aug 14	2.45	2.89	$2.67	16.5%	8	0.91	189
$23.50	Aug 14	2.02	2.30	$2.16	13.0%	--	0.87	43
$25.00	Aug 21	3.70	3.90	$3.80	5.3%	2	0.85	1.5K

Most actively traded options today. High liquidity = easy entry/exit. 96 active (total vol 3.5K, top 512)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 14	0.28	0.32	$0.30	13.3%	512	0.35	1.8K
$23.00	Aug 14	0.12	0.15	$0.14	21.4%	253	0.17	2.6K
$21.50	Aug 21	0.82	0.92	$0.87	11.5%	240	0.50	1.8K
$21.50	Aug 14	0.45	0.50	$0.48	10.4%	179	0.49	1.9K
$20.00	Aug 14	1.30	1.69	$1.50	26.0%	154	0.92	6.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 14	0.10	0.13	$0.12	25.0%	173	0.18	312
$21.00	Aug 14	0.23	0.30	$0.27	25.9%	153	0.34	626
$21.50	Aug 14	0.50	0.55	$0.53	9.4%	145	0.51	1.6K
$19.00	Aug 14	0.00	0.01	$0.01	100.0%	51	0.01	98
$23.00	Aug 14	1.58	1.85	$1.72	15.7%	36	0.83	180

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 19.0%, max 33.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Aug 14	Sep 11	124.2%	93.3%	33.1%	3	1.3K
$18.00	Aug 14	Sep 18	80.7%	64.3%	25.4%	15	327
$19.50	Aug 14	Aug 21	59.5%	48.1%	23.8%	22	28

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Aug 14	Sep 18	80.7%	64.3%	25.4%	--	618
$25.00	Aug 14	Sep 18	97.7%	94.1%	3.8%	20	1.6K
$24.50	Aug 14	Aug 28	87.5%	85.3%	2.6%	--	48

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 7.33, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$23.00	Sep 25	$0.14	$0.86	$0.14	6.14	$22.14
$23.00	$24.00	Sep 11	$0.16	$0.84	$0.16	5.25	$23.16
$23.00	$24.00	Sep 4	$0.19	$0.81	$0.19	4.26	$23.19
$24.00	$25.00	Sep 18	$0.20	$0.80	$0.20	4.00	$24.20
$21.50	$22.00	Sep 25	$0.10	$0.40	$0.10	4.00	$21.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$19.00	$18.00	Aug 28	$0.12	$0.88	$0.12	7.33	$18.88
$20.00	$19.50	Aug 28	$0.13	$0.37	$0.13	2.85	$19.87
$20.00	$19.50	Aug 21	$0.14	$0.36	$0.14	2.57	$19.86
$20.00	$19.00	Sep 4	$0.28	$0.72	$0.28	2.57	$19.72
$21.00	$20.50	Aug 14	$0.15	$0.35	$0.15	2.33	$20.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 6.69, avg 1.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$19.50	$20.00	Aug 14	$0.38	$0.38	$0.12	3.17	$19.88
$20.50	$21.00	Aug 14	$0.35	$0.35	$0.15	2.33	$20.85
$20.00	$20.50	Aug 21	$0.35	$0.35	$0.15	2.33	$20.35
$20.50	$21.00	Aug 28	$0.33	$0.33	$0.17	1.94	$20.83
$19.50	$20.00	Aug 21	$0.32	$0.32	$0.18	1.78	$19.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$23.00	Sep 18	$0.87	$0.87	$0.13	6.69	$23.13
$24.00	$23.00	Aug 21	$0.83	$0.83	$0.17	4.88	$23.17
$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
$24.50	$24.00	Aug 28	$0.39	$0.39	$0.11	3.55	$24.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.29, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Aug 14	Aug 21	$0.10	58.3%	55.0%
$19.50	Aug 14	Aug 21	$0.12	59.5%	48.1%
$25.00	Aug 14	Aug 21	$0.17	97.7%	83.0%
$20.00	Aug 14	Aug 21	$0.18	54.2%	53.6%
$25.50	Aug 14	Aug 21	$0.19	124.2%	97.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Aug 14	Aug 21	$0.08	58.3%	55.0%
$19.50	Aug 14	Aug 21	$0.08	59.5%	48.1%
$20.00	Aug 14	Aug 21	$0.20	54.2%	53.6%
$25.00	Aug 14	Aug 21	$0.20	97.7%	83.0%
$24.00	Aug 14	Aug 21	$0.22	87.4%	77.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 4.57% of stock, avg 14.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.00	Aug 14	$0.71	$0.27	$0.98	$20.02	$21.98	4.57%
$21.50	Aug 14	$0.48	$0.53	$1.01	$20.49	$22.51	4.71%
$22.00	Aug 14	$0.30	$0.87	$1.17	$20.83	$23.17	5.46%
$20.50	Aug 14	$1.06	$0.12	$1.18	$19.32	$21.68	5.50%
$22.50	Aug 14	$0.19	$1.28	$1.47	$21.03	$23.97	6.86%
$20.00	Aug 14	$1.50	$0.04	$1.54	$18.46	$21.54	7.18%
$21.00	Aug 21	$1.09	$0.65	$1.74	$19.26	$22.74	8.12%
$20.50	Aug 21	$1.33	$0.42	$1.75	$18.75	$22.25	8.16%
$21.50	Aug 21	$0.87	$0.95	$1.82	$19.68	$23.32	8.49%
$23.00	Aug 14	$0.14	$1.72	$1.86	$21.14	$24.86	8.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.65% of stock, avg 10.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.50	$20.00	Aug 14	$0.10	$0.04	$0.14	$19.86	$23.64
$23.00	$20.00	Aug 14	$0.14	$0.04	$0.18	$19.82	$23.18
$23.50	$20.50	Aug 14	$0.10	$0.12	$0.22	$20.28	$23.72
$22.50	$20.00	Aug 14	$0.19	$0.04	$0.23	$19.77	$22.73
$23.00	$20.50	Aug 14	$0.14	$0.12	$0.26	$20.24	$23.26
$22.50	$20.50	Aug 14	$0.19	$0.12	$0.31	$20.19	$22.81
$22.00	$20.00	Aug 14	$0.30	$0.04	$0.34	$19.66	$22.34
$23.50	$21.00	Aug 14	$0.10	$0.27	$0.37	$20.63	$23.87
$23.00	$21.00	Aug 14	$0.14	$0.27	$0.41	$20.59	$23.41
$24.00	$19.50	Aug 21	$0.31	$0.10	$0.41	$19.09	$24.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 9.00, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
19/20	21/22	Sep 18	$0.90	$0.10	9.00	$19.10	$21.90
19/20	21/22	Sep 11	$0.89	$0.11	8.09	$19.11	$21.89
18/19	21/22	Sep 11	$0.88	$0.12	7.33	$18.12	$21.88
18/19	21/22	Sep 18	$0.88	$0.12	7.33	$18.12	$21.88
20/21	23/24	Sep 18	$0.85	$0.15	5.67	$20.15	$23.85
18/19	21/22	Sep 4	$0.84	$0.16	5.25	$18.16	$21.84
20/21	22/23	Sep 18	$0.82	$0.18	4.56	$20.18	$22.82
19/20	24/24	Aug 28	$0.40	$0.10	4.00	$19.10	$23.90
20/20	22/23	Aug 28	$0.40	$0.10	4.00	$20.10	$22.90
20/21	22/22	Aug 28	$0.40	$0.10	4.00	$20.60	$22.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.00	$19.00	$20.00	Sep 18	$0.08	$0.92	11.50
$23.00	$24.00	$25.00	Sep 18	$0.08	$0.92	11.50
$21.00	$21.50	$22.00	Aug 14	$0.05	$0.45	9.00
$24.00	$24.50	$25.00	Sep 25	$0.05	$0.45	9.00
$22.00	$22.50	$23.00	Aug 14	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$19.00	$20.00	$21.00	Sep 18	$0.07	$0.93	13.29
$23.50	$24.00	$24.50	Aug 14	$0.05	$0.45	9.00
$20.00	$20.50	$21.00	Aug 21	$0.05	$0.45	9.00
$20.00	$20.50	$21.00	Aug 28	$0.05	$0.45	9.00
$23.00	$23.50	$24.00	Aug 28	$0.05	$0.45	9.00

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 $-0.07, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$23.50	1:2	Aug 14	-$0.06	$0.44
$22.00	$22.50	1:2	Aug 14	-$0.08	$0.42
$22.50	$23.00	1:2	Aug 14	-$0.09	$0.41
$21.50	$22.00	1:2	Aug 14	-$0.12	$0.38
$25.00	$25.50	1:2	Aug 14	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$17.50	1:2	Sep 25	-$0.07	$0.93
$19.00	$18.00	1:2	Sep 11	-$0.08	$0.92
$20.00	$19.00	1:2	Sep 4	-$0.35	$0.65
$20.00	$19.00	1:2	Sep 11	-$0.43	$0.57
$20.00	$19.00	1:2	Sep 18	-$0.43	$0.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 11.89%, avg 4.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.50	Sep 25	$2.55	0.55	0.3%	11.89%	12.17%	24	35
$22.00	Sep 25	$2.25	0.53	2.6%	10.49%	13.11%	1	45
$22.00	Sep 18	$2.00	0.52	2.6%	9.33%	11.94%	--	192
$23.00	Sep 25	$1.97	0.49	7.3%	9.19%	16.46%	--	15
$24.00	Sep 25	$1.77	0.44	11.9%	8.26%	20.20%	7	1
$23.00	Sep 18	$1.72	0.46	7.3%	8.02%	15.30%	3	314
$24.50	Sep 25	$1.64	0.42	14.3%	7.65%	21.92%	16	12
$23.50	Sep 25	$1.56	0.46	9.6%	7.28%	16.88%	1	1
$24.00	Sep 18	$1.50	0.41	11.9%	7.00%	18.94%	71	687
$25.00	Sep 25	$1.48	0.40	16.6%	6.90%	23.51%	15	92

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 4,683

Total Puts 1,300

Put/Call Ratio 0.28

Net Difference 3,383

Prior's Put/Call Breakdown

Total Calls 12,717

Total Puts 1,647

Put/Call Ratio 0.13

Net Difference 11,070

Prior 7-Day Put/Call Summary

Total Calls 202,403

Total Puts 55,798

Average Put/Call Ratio 0.27

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