UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$21.40 -1.09%

(8/11 14:01) ◀

Tuesday, August 11, 2026 (3:00pm)

▶ (8/11 16:01)

◀ 8/11 15:00 ▶

Option Volume

Detail

ℹ

Current (08/11 3:00pm) 16,369

Calls: 13,631 (83%)

Puts: 2,738 (17%)

Prior (08/10) 20,563

Calls: 17,058 (83%)

Puts: 3,505 (17%)

Current vs Prior -20.40%

Calls: -20.09% (Calls)

Puts: -21.88% (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 -55.62%

Calls: -52.86%

Puts: -65.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/11 3:00pm) $1.52M

Calls: $1.07M (70%)

Puts: $452.6K (30%)

Prior (08/10) $1.82M

Calls: $1.07M (59%)

Puts: $750.3K (41%)

Current vs Prior -16.53%

Calls: -0.33%

Puts: -39.68%

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 -62.39%

Calls: -52.49%

Puts: -74.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/11 3:00pm) 0.20

Prior (08/10) 0.21

Current vs Prior -2.24%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg -24.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/11 3:00pm) 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 5.75% | 9.44%9.44% | 23.93%

Prior 7.07% | 11.37%11.37% | 24.46%

Current vs Prior -18.74% | -17.00%-17.00% | -2.17%

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

Current vs 7-Day Avg -16.66% | -15.33%-30.68% | -11.61%

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

Current vs 7-Day Eod -18.74% | -17.00%-17.00% | -2.17%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.61% | 13.04%

Calls: 20.00% | 10.28%

Puts: 13.21% | 15.79%

Prior 27.19% | 28.06%

Calls: 20.69% | 28.18%

Puts: 33.68% | 27.94%

Current vs Prior -38.91% | -53.53%

Prior 7-Day Avg 36.44% | 26.56%

Calls: 38.92% | 25.42%

Puts: 33.95% | 27.71%

Current vs 7-Day Avg -54.41% | -50.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($1.07M). Extreme bullish P/C ratio of 0.20 - heavy call buying (13,631 calls vs 2,738 puts). 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
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
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 12 of results (avg 7.2%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	3.90	4.00	$3.95	2.5%	417	0.83	184
$22.00	Sep 18	2.02	2.15	$2.09	6.2%	46	0.51	192
$24.00	Sep 18	1.51	1.64	$1.58	8.2%	105	0.40	687
$22.00	Aug 21	0.66	0.72	$0.69	8.7%	144	0.42	881
$21.50	Aug 14	0.43	0.47	$0.45	8.9%	587	0.48	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	3.70	3.90	$3.80	5.3%	6	0.85	1.5K
$23.00	Aug 28	2.36	2.52	$2.44	6.6%	1	0.63	88
$25.00	Sep 18	4.75	5.10	$4.93	7.1%	--	0.63	1.4K
$24.00	Sep 18	4.00	4.30	$4.15	7.2%	--	0.59	107
$25.00	Aug 28	3.95	4.25	$4.10	7.3%	--	0.77	60

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.59, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Aug 14	0.06	0.07	$0.07	14.3%	293	0.09	1.5K
$22.50	Aug 14	0.17	0.19	$0.18	11.1%	336	0.23	959
$22.00	Aug 14	0.28	0.34	$0.31	19.4%	720	0.35	1.8K
$23.00	Aug 21	0.41	0.47	$0.44	13.6%	100	0.29	936
$21.50	Aug 14	0.43	0.47	$0.45	8.9%	587	0.48	1.9K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Aug 14	0.50	0.57	$0.53	13.2%	329	0.52	1.6K
$21.00	Aug 21	0.62	0.72	$0.67	14.9%	79	0.41	462
$22.00	Aug 14	0.82	0.98	$0.90	17.8%	38	0.65	432
$21.50	Aug 21	0.87	1.02	$0.95	15.8%	38	0.50	88

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 17.35, 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 21	3.10	3.65	$3.38	16.3%	--	1.00	113
$18.00	Aug 14	3.20	3.60	$3.40	11.8%	--	0.99	143
$19.00	Aug 14	2.25	2.66	$2.46	16.7%	--	0.99	214
$19.50	Aug 14	1.66	2.24	$1.95	29.7%	3	0.96	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Aug 14	2.90	3.35	$3.13	14.4%	--	0.93	37
$25.00	Aug 14	3.45	3.80	$3.63	9.6%	30	0.93	153
$24.00	Aug 14	2.49	2.83	$2.66	12.8%	8	0.91	189
$23.50	Aug 14	2.01	2.34	$2.17	15.2%	1	0.88	43
$25.00	Aug 21	3.70	3.90	$3.80	5.3%	6	0.85	1.5K

Most actively traded options today. High liquidity = easy entry/exit. 114 active (total vol 11.4K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	0.19	0.24	$0.22	22.7%	2.4K	0.15	4.1K
$22.00	Aug 14	0.28	0.34	$0.31	19.4%	720	0.35	1.8K
$23.00	Aug 14	0.11	0.14	$0.13	23.1%	668	0.16	2.6K
$25.00	Sep 18	1.33	1.53	$1.43	14.0%	635	0.36	1.5K
$25.00	Sep 4	0.70	0.82	$0.76	15.8%	592	0.28	279

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Aug 14	0.50	0.57	$0.53	13.2%	329	0.52	1.6K
$21.00	Aug 14	0.23	0.30	$0.27	25.9%	282	0.35	626
$20.50	Aug 14	0.08	0.14	$0.11	54.5%	257	0.18	312
$20.00	Sep 4	0.59	1.17	$0.88	65.9%	110	0.33	336
$20.00	Aug 14	0.02	0.04	$0.03	66.7%	106	0.07	469

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 13.6%, max 30.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Aug 14	Sep 18	81.6%	62.5%	30.5%	417	327
$19.50	Aug 14	Aug 21	60.0%	49.7%	20.6%	23	28
$25.50	Aug 14	Sep 25	110.5%	100.6%	9.8%	7	1.3K
$25.00	Aug 14	Sep 25	102.9%	99.4%	3.5%	194	2.4K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Aug 14	Sep 18	81.6%	62.6%	30.5%	--	618
$23.50	Aug 14	Aug 28	81.8%	77.8%	5.2%	1	148
$24.50	Aug 14	Aug 28	90.1%	86.0%	4.8%	--	48
$25.00	Aug 14	Sep 18	102.9%	99.0%	4.0%	30	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 6.14, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$25.00	Sep 18	$0.15	$0.85	$0.15	5.67	$24.15
$23.00	$24.00	Sep 4	$0.17	$0.83	$0.17	4.88	$23.17
$23.00	$24.00	Sep 11	$0.19	$0.81	$0.19	4.26	$23.19
$24.50	$25.00	Sep 25	$0.10	$0.40	$0.10	4.00	$24.60
$25.00	$25.50	Sep 25	$0.10	$0.40	$0.10	4.00	$25.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$19.00	$18.00	Aug 28	$0.14	$0.86	$0.14	6.14	$18.86
$19.00	$18.00	Sep 4	$0.24	$0.76	$0.24	3.17	$18.76
$19.00	$18.00	Sep 11	$0.26	$0.74	$0.26	2.85	$18.74
$20.00	$19.50	Aug 21	$0.15	$0.35	$0.15	2.33	$19.85
$19.50	$19.00	Aug 28	$0.15	$0.35	$0.15	2.33	$19.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 6.69, avg 1.18)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$18.00	$19.00	Aug 21	$0.87	$0.87	$0.13	6.69	$18.87
$20.00	$20.50	Aug 28	$0.36	$0.36	$0.14	2.57	$20.36
$20.00	$20.50	Aug 21	$0.35	$0.35	$0.15	2.33	$20.35
$20.50	$21.00	Aug 14	$0.31	$0.31	$0.19	1.63	$20.81
$22.00	$22.50	Aug 28	$0.31	$0.31	$0.19	1.63	$22.31

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$23.00	Aug 21	$0.81	$0.81	$0.19	4.26	$23.19
$23.00	$22.50	Aug 28	$0.40	$0.40	$0.10	4.00	$22.60
$25.00	$24.50	Aug 28	$0.40	$0.40	$0.10	4.00	$24.60
$23.00	$22.50	Aug 14	$0.39	$0.39	$0.11	3.55	$22.61
$25.00	$24.00	Sep 18	$0.78	$0.78	$0.22	3.55	$24.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.30, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 14	Aug 21	$0.05	60.0%	49.7%
$25.00	Aug 14	Aug 21	$0.17	102.9%	84.2%
$25.50	Aug 14	Aug 21	$0.23	110.5%	98.0%
$24.00	Aug 14	Aug 21	$0.24	88.3%	78.5%
$24.50	Aug 14	Aug 21	$0.24	90.1%	84.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Aug 14	Aug 21	$0.07	58.8%	54.4%
$19.50	Aug 14	Aug 21	$0.09	60.0%	49.7%
$25.00	Aug 14	Aug 21	$0.17	102.9%	84.2%
$24.00	Aug 14	Aug 21	$0.21	88.4%	78.4%
$20.00	Aug 14	Aug 21	$0.23	50.7%	55.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 4.53% of stock, avg 14.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.00	Aug 14	$0.70	$0.27	$0.97	$20.03	$21.97	4.53%
$21.50	Aug 14	$0.45	$0.53	$0.98	$20.52	$22.48	4.58%
$20.50	Aug 14	$1.01	$0.11	$1.12	$19.38	$21.62	5.23%
$22.00	Aug 14	$0.31	$0.90	$1.21	$20.79	$23.21	5.65%
$20.00	Aug 14	$1.42	$0.03	$1.45	$18.55	$21.45	6.78%
$22.50	Aug 14	$0.18	$1.32	$1.50	$21.00	$24.00	7.01%
$21.00	Aug 21	$1.07	$0.67	$1.74	$19.26	$22.74	8.13%
$20.50	Aug 21	$1.35	$0.43	$1.78	$18.72	$22.28	8.32%
$21.50	Aug 21	$0.86	$0.95	$1.81	$19.69	$23.31	8.46%
$23.00	Aug 14	$0.13	$1.71	$1.84	$21.16	$24.84	8.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.56% of stock, avg 10.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.50	$20.00	Aug 14	$0.09	$0.03	$0.12	$19.88	$23.62
$23.00	$20.00	Aug 14	$0.13	$0.03	$0.16	$19.84	$23.16
$23.50	$20.50	Aug 14	$0.09	$0.11	$0.20	$20.30	$23.70
$22.50	$20.00	Aug 14	$0.18	$0.03	$0.21	$19.79	$22.71
$23.00	$20.50	Aug 14	$0.13	$0.11	$0.24	$20.26	$23.24
$22.50	$20.50	Aug 14	$0.18	$0.11	$0.29	$20.21	$22.79
$22.00	$20.00	Aug 14	$0.31	$0.03	$0.34	$19.66	$22.34
$23.50	$21.00	Aug 14	$0.09	$0.27	$0.36	$20.64	$23.86
$23.00	$21.00	Aug 14	$0.13	$0.27	$0.40	$20.60	$23.40
$22.00	$20.50	Aug 14	$0.31	$0.11	$0.42	$20.08	$22.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 7.33, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/23	24/25	Sep 18	$0.88	$0.12	7.33	$22.12	$24.88
21/22	23/24	Sep 18	$0.86	$0.14	6.14	$21.14	$23.86
20/21	24/25	Sep 18	$0.83	$0.17	4.88	$20.17	$24.83
18/19	21/22	Sep 18	$0.82	$0.18	4.56	$18.18	$21.82
19/20	21/22	Sep 18	$0.80	$0.20	4.00	$19.20	$21.80
21/22	22/22	Aug 14	$0.39	$0.11	3.55	$21.11	$22.39
21/22	22/23	Aug 21	$0.39	$0.11	3.55	$21.11	$22.89
20/20	23/24	Aug 28	$0.39	$0.11	3.55	$20.11	$23.39
20/20	21/22	Aug 21	$0.38	$0.12	3.17	$20.12	$21.38
20/21	22/22	Aug 21	$0.38	$0.12	3.17	$20.62	$22.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$22.00	$23.00	Sep 18	$0.07	$0.93	13.29
$23.00	$24.00	$25.00	Sep 18	$0.10	$0.90	9.00
$20.50	$21.00	$21.50	Aug 14	$0.06	$0.44	7.33
$20.50	$21.00	$21.50	Aug 28	$0.06	$0.44	7.33
$20.00	$20.50	$21.00	Aug 21	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$17.50	$18.50	$19.50	Sep 25	$0.05	$0.95	19.00
$23.00	$24.00	$25.00	Sep 18	$0.06	$0.94	15.67
$21.50	$22.00	$22.50	Aug 14	$0.05	$0.45	9.00
$19.50	$20.00	$20.50	Aug 28	$0.06	$0.44	7.33
$21.00	$22.00	$23.00	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 $-0.05, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.50	$24.00	1:2	Aug 14	-$0.05	$0.45
$24.50	$25.00	1:2	Aug 14	-$0.06	$0.44
$22.50	$23.00	1:2	Aug 14	-$0.08	$0.42
$24.50	$25.00	1:2	Aug 21	-$0.16	$0.34
$21.50	$22.00	1:2	Aug 14	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$17.50	1:2	Sep 25	-$0.05	$0.95
$19.00	$18.00	1:2	Sep 11	-$0.18	$0.82
$20.00	$19.00	1:2	Sep 11	-$0.24	$0.76
$20.00	$19.00	1:2	Sep 18	-$0.47	$0.53
$19.50	$18.50	1:2	Sep 25	-$0.48	$0.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 11.12%, avg 4.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.50	Sep 25	$2.38	0.56	0.5%	11.12%	11.59%	26	35
$22.00	Sep 25	$2.25	0.53	2.8%	10.51%	13.32%	2	45
$22.00	Sep 18	$2.02	0.51	2.8%	9.44%	12.24%	46	192
$23.00	Sep 25	$1.97	0.48	7.5%	9.21%	16.68%	--	15
$23.50	Sep 25	$1.85	0.46	9.8%	8.64%	18.46%	1	1
$24.00	Sep 25	$1.77	0.44	12.2%	8.27%	20.42%	10	1
$23.00	Sep 18	$1.72	0.45	7.5%	8.04%	15.51%	3	314
$24.50	Sep 25	$1.64	0.41	14.5%	7.66%	22.15%	29	12
$25.00	Sep 25	$1.57	0.40	16.8%	7.34%	24.16%	26	92
$21.50	Sep 4	$1.51	0.52	0.5%	7.06%	7.52%	9	8

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 13,631

Total Puts 2,738

Put/Call Ratio 0.20

Net Difference 10,893

Prior's Put/Call Breakdown

Total Calls 17,058

Total Puts 3,505

Put/Call Ratio 0.21

Net Difference 13,553

Prior 7-Day Put/Call Summary

Total Calls 202,403

Total Puts 55,798

Average Put/Call Ratio 0.27

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