UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$22.92 -1.50%

(8/3 13:01) ◀

Monday, August 3, 2026 (2:00pm)

▶ (8/3 15:01)

◀ 8/3 14:00 ▶

Option Volume

Detail

ℹ

Current (08/03 2:00pm) 27,633

Calls: 22,406 (81%)

Puts: 5,227 (19%)

Prior (07/31) 37,454

Calls: 25,111 (67%)

Puts: 12,343 (33%)

Current vs Prior -26.22%

Calls: -10.77% (Calls)

Puts: -57.65% (Puts)

Prior 7-Day Total 277,402

Calls: 186,581 (67%)

Puts: 90,821 (33%)

Prior 7-Day Average 39,628

Calls: 26,654 (67%)

Puts: 12,974 (33%)

Current vs Prior 7-Day Avg -30.27%

Calls: -15.94%

Puts: -59.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/03 2:00pm) $3.19M

Calls: $1.76M (55%)

Puts: $1.43M (45%)

Prior (07/31) $3.52M

Calls: $1.40M (40%)

Puts: $2.12M (60%)

Current vs Prior -9.39%

Calls: +25.91%

Puts: -32.74%

Prior 7-Day Total $36.25M

Calls: $22.08M (61%)

Puts: $14.17M (39%)

Prior 7-Day Average $5.18M

Calls: $3.15M (61%)

Puts: $2.02M (39%)

Current vs Prior 7-Day Avg -38.41%

Calls: -44.05%

Puts: -29.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/03 2:00pm) 0.23

Prior (07/31) 0.49

Current vs Prior -52.54%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg -51.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/03 2:00pm) 225,032

Calls: 145,466 (65%)

Puts: 79,566 (35%)

Prior (07/31) 274,778

Calls: 184,596 (67%)

Puts: 90,182 (33%)

Current vs Prior -18.10%

Prior 7-Day Total 1,810,315

Calls: 1,201,258 (66%)

Puts: 609,057 (34%)

Prior 7-Day Average 258,616

Calls: 171,608 (66%)

Puts: 87,008 (34%)

Current vs Prior 7-Day Avg -12.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)

Current 7.55% | 11.78%14.75% | 27.92%

Prior 8.90% | 13.02%15.86% | 30.34%

Current vs Prior -15.15% | -9.53%-7.00% | -7.96%

Prior 7-Day Avg 7.01% | 12.37%19.98% | 32.34%

Current vs 7-Day Avg +7.69% | -4.79%-26.20% | -13.66%

Prior 7-Day Eod 8.90% | 13.02%15.86% | 30.34%

Current vs 7-Day Eod -15.15% | -9.53%-7.00% | -7.96%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.36% | 36.10%

Calls: 21.74% | 28.26%

Puts: 20.99% | 43.94%

Prior 35.06% | 33.59%

Calls: 26.73% | 30.41%

Puts: 43.40% | 36.77%

Current vs Prior -39.08% | +7.47%

Prior 7-Day Avg 38.21% | 27.18%

Calls: 36.97% | 28.54%

Puts: 39.46% | 25.81%

Current vs 7-Day Avg -44.10% | +32.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.23 - heavy call buying (22,406 calls vs 5,227 puts). P/C ratio dropping 53% - sentiment shifting bullish. Call-heavy open interest (145,466 calls vs 79,566 puts) suggests bullish positioning. Declining open interest (down 18%) 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 BEARISH

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
14:00	BULLISH	BULLISH	BULLISH
13:00	BEARISH	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 2 of results (avg 8.2%, best 6.5%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 21	1.52	1.68	$1.60	10.0%	343	0.53	729

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	3.00	3.20	$3.10	6.5%	19	0.63	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.56, cheapest $0.11)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Aug 7	0.10	0.12	$0.11	18.2%	312	0.09	708
$26.00	Aug 14	0.45	0.50	$0.48	10.4%	131	0.23	332
$23.00	Aug 7	0.61	0.74	$0.68	19.1%	948	0.49	708
$24.00	Aug 14	0.78	0.90	$0.84	14.3%	253	0.39	204

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 14	0.64	0.77	$0.71	18.3%	9	0.36	83

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 50 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 7	3.25	4.25	$3.75	26.7%	2	1.00	--
$20.00	Aug 7	2.64	3.15	$2.90	17.6%	13	1.00	68
$21.00	Aug 7	1.72	2.04	$1.88	17.0%	1.7K	0.92	1.1K
$20.00	Aug 14	2.77	3.30	$3.04	17.4%	11	0.92	42
$19.00	Aug 21	3.35	4.55	$3.95	30.4%	--	0.88	128

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Aug 7	3.75	4.60	$4.18	20.3%	--	0.91	22
$26.50	Aug 7	3.50	4.10	$3.80	15.8%	1	0.89	3
$26.00	Aug 7	3.05	3.60	$3.33	16.5%	10	0.87	149
$25.50	Aug 7	2.50	3.20	$2.85	24.6%	2	0.84	47
$27.50	Aug 14	4.75	5.85	$5.30	20.8%	--	0.82	20

Most actively traded options today. High liquidity = easy entry/exit. 112 active (total vol 17.3K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	0.97	1.14	$1.06	16.0%	1.8K	0.37	2.6K
$21.00	Aug 7	1.72	2.04	$1.88	17.0%	1.7K	0.92	1.1K
$26.00	Aug 7	0.13	0.18	$0.16	31.2%	1.3K	0.13	667
$24.00	Aug 21	1.17	1.36	$1.27	15.0%	1.1K	0.44	348
$23.00	Aug 7	0.61	0.74	$0.68	19.1%	948	0.49	708

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.27	0.45	$0.36	50.0%	1.0K	0.17	2.6K
$24.00	Aug 21	2.19	2.67	$2.43	19.8%	1.0K	0.56	255
$21.00	Aug 7	0.04	0.10	$0.07	85.7%	339	0.10	473
$22.50	Aug 7	0.44	0.57	$0.51	25.5%	309	0.40	192
$21.50	Aug 7	0.13	0.17	$0.15	26.7%	241	0.17	43

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 7.6%, max 16.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Aug 7	Aug 28	121.8%	104.9%	16.1%	30	538
$27.00	Aug 7	Sep 4	112.8%	106.2%	6.1%	313	719
$25.50	Aug 7	Aug 28	97.5%	93.9%	3.8%	95	359
$26.50	Aug 7	Aug 28	108.0%	107.0%	0.9%	756	839

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Aug 7	Aug 21	103.0%	93.1%	10.7%	11	346
$27.00	Aug 7	Aug 28	112.8%	102.6%	9.9%	--	122
$25.50	Aug 7	Aug 21	97.5%	89.0%	9.5%	3	64
$19.00	Aug 7	Sep 4	74.0%	67.8%	9.2%	15	14
$24.50	Aug 7	Aug 21	89.0%	87.0%	2.4%	104	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 7.33, avg 1.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$26.00	Sep 11	$0.13	$0.87	$0.13	6.69	$25.13
$22.00	$22.50	Aug 28	$0.10	$0.40	$0.10	4.00	$22.10
$23.50	$24.00	Aug 7	$0.11	$0.39	$0.11	3.55	$23.61
$23.50	$24.00	Aug 21	$0.11	$0.39	$0.11	3.55	$23.61
$25.00	$27.00	Sep 4	$0.44	$1.56	$0.44	3.55	$25.44

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$20.00	$19.00	Aug 21	$0.12	$0.88	$0.12	7.33	$19.88
$21.00	$20.50	Aug 28	$0.11	$0.39	$0.11	3.55	$20.89
$20.00	$19.00	Sep 4	$0.25	$0.75	$0.25	3.00	$19.75
$19.50	$19.00	Aug 28	$0.14	$0.36	$0.14	2.57	$19.36
$21.50	$21.00	Aug 14	$0.15	$0.35	$0.15	2.33	$21.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 7.33, avg 1.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Aug 14	$0.87	$0.87	$0.13	6.69	$20.87
$19.00	$20.00	Aug 7	$0.85	$0.85	$0.15	5.67	$19.85
$19.00	$20.00	Aug 28	$0.75	$0.75	$0.25	3.00	$19.75
$19.00	$20.00	Aug 21	$0.72	$0.72	$0.28	2.57	$19.72
$20.00	$21.00	Aug 21	$0.69	$0.69	$0.31	2.23	$20.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.00	$26.00	Aug 21	$0.88	$0.88	$0.12	7.33	$26.12
$25.00	$24.00	Aug 28	$0.87	$0.87	$0.13	6.69	$24.13
$22.00	$21.00	Sep 4	$0.81	$0.81	$0.19	4.26	$21.19
$27.00	$25.00	Aug 28	$1.60	$1.60	$0.40	4.00	$25.40
$24.00	$23.50	Aug 7	$0.39	$0.39	$0.11	3.55	$23.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.41, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 7	Aug 14	$0.14	61.3%	63.1%
$19.00	Aug 7	Aug 21	$0.20	74.0%	76.2%
$26.50	Aug 7	Aug 14	$0.23	108.0%	90.9%
$27.50	Aug 7	Aug 14	$0.25	121.8%	104.9%
$27.00	Aug 7	Aug 14	$0.27	112.8%	100.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 7	Aug 14	$0.13	61.3%	63.1%
$25.00	Aug 7	Aug 14	$0.30	93.4%	89.9%
$26.00	Aug 7	Aug 14	$0.30	103.0%	94.0%
$21.00	Aug 7	Aug 14	$0.34	62.9%	70.4%
$22.00	Aug 7	Aug 14	$0.39	69.5%	67.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 6.24% of stock, avg 14.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$22.50	Aug 7	$0.92	$0.51	$1.43	$21.07	$23.93	6.24%
$22.00	Aug 7	$1.15	$0.32	$1.47	$20.53	$23.47	6.41%
$23.00	Aug 7	$0.68	$0.81	$1.49	$21.51	$24.49	6.50%
$23.50	Aug 7	$0.50	$1.09	$1.59	$21.91	$25.09	6.94%
$21.50	Aug 7	$1.57	$0.15	$1.72	$19.78	$23.22	7.50%
$24.00	Aug 7	$0.39	$1.48	$1.87	$22.13	$25.87	8.16%
$21.00	Aug 7	$1.88	$0.07	$1.95	$19.05	$22.95	8.51%
$24.50	Aug 7	$0.30	$1.96	$2.26	$22.24	$26.76	9.86%
$22.00	Aug 14	$1.66	$0.71	$2.37	$19.63	$24.37	10.34%
$22.50	Aug 14	$1.38	$0.99	$2.37	$20.13	$24.87	10.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 1.35% of stock, avg 9.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.00	$21.00	Aug 7	$0.24	$0.07	$0.31	$20.69	$25.31
$24.50	$21.00	Aug 7	$0.30	$0.07	$0.37	$20.63	$24.87
$25.00	$21.50	Aug 7	$0.24	$0.15	$0.39	$21.11	$25.39
$24.50	$21.50	Aug 7	$0.30	$0.15	$0.45	$21.05	$24.95
$24.00	$21.00	Aug 7	$0.39	$0.07	$0.46	$20.54	$24.46
$24.00	$21.50	Aug 7	$0.39	$0.15	$0.54	$20.96	$24.54
$25.00	$22.00	Aug 7	$0.24	$0.32	$0.56	$21.44	$25.56
$23.50	$21.00	Aug 7	$0.50	$0.07	$0.57	$20.43	$24.07
$24.50	$22.00	Aug 7	$0.30	$0.32	$0.62	$21.38	$25.12
$23.50	$21.50	Aug 7	$0.50	$0.15	$0.65	$20.85	$24.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 6.69, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
20/21	24/25	Sep 4	$0.87	$0.13	6.69	$20.13	$24.87
21/22	22/23	Aug 14	$0.39	$0.11	3.55	$21.11	$22.89
22/22	22/23	Aug 14	$0.39	$0.11	3.55	$21.61	$22.89
22/22	24/24	Aug 28	$0.39	$0.11	3.55	$22.11	$24.39
22/22	22/23	Aug 21	$0.38	$0.12	3.17	$21.62	$22.88
22/22	24/24	Aug 21	$0.38	$0.12	3.17	$21.62	$24.38
22/22	24/24	Aug 21	$0.38	$0.12	3.17	$22.12	$23.88
20/20	21/22	Aug 28	$0.76	$0.24	3.17	$19.74	$21.76
22/22	24/24	Aug 28	$0.38	$0.12	3.17	$22.12	$23.88
22/22	25/26	Aug 28	$0.38	$0.12	3.17	$22.12	$25.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$24.50	$25.00	Aug 21	$0.05	$0.45	9.00
$22.50	$23.00	$23.50	Aug 7	$0.06	$0.44	7.33
$23.00	$23.50	$24.00	Aug 7	$0.07	$0.43	6.14
$19.00	$20.00	$21.00	Aug 28	$0.15	$0.85	5.67
$24.00	$25.00	$26.00	Sep 11	$0.17	$0.83	4.88

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$19.00	$20.00	$21.00	Aug 7	$0.06	$0.94	15.67
$24.50	$25.00	$25.50	Aug 7	$0.05	$0.45	9.00
$22.00	$22.50	$23.00	Aug 14	$0.05	$0.45	9.00
$22.00	$22.50	$23.00	Aug 28	$0.08	$0.42	5.25
$21.00	$21.50	$22.00	Aug 7	$0.09	$0.41	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.93, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$27.00	1:2	Sep 4	-$0.93	$1.07
$26.50	$27.00	1:2	Aug 7	-$0.09	$0.41
$26.00	$26.50	1:2	Aug 7	-$0.10	$0.40
$27.00	$27.50	1:2	Aug 7	-$0.11	$0.39
$25.50	$26.00	1:2	Aug 7	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$19.00	1:2	Aug 21	-$0.12	$0.88
$21.00	$20.00	1:2	Sep 4	-$0.16	$0.84
$20.00	$19.00	1:2	Sep 4	-$0.20	$0.80
$22.00	$21.00	1:2	Sep 4	-$0.43	$0.57
$20.50	$20.00	1:2	Aug 14	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 8.33%, avg 3.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Sep 11	$1.91	0.49	4.7%	8.33%	13.05%	3	11
$23.00	Aug 28	$1.82	0.54	0.3%	7.94%	8.29%	15	266
$24.00	Sep 4	$1.80	0.47	4.7%	7.85%	12.57%	1	52
$25.00	Sep 11	$1.74	0.44	9.1%	7.59%	16.67%	--	10
$26.00	Sep 11	$1.65	0.41	13.4%	7.20%	20.64%	7	16
$25.00	Sep 4	$1.59	0.42	9.1%	6.94%	16.01%	--	100
$23.00	Aug 21	$1.52	0.53	0.3%	6.63%	6.98%	343	729
$23.50	Aug 28	$1.41	0.50	2.5%	6.15%	8.68%	1	6
$25.00	Aug 28	$1.30	0.41	9.1%	5.67%	14.75%	23	417
$24.00	Aug 28	$1.25	0.47	4.7%	5.45%	10.17%	--	49

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 22,406

Total Puts 5,227

Put/Call Ratio 0.23

Net Difference 17,179

Prior's Put/Call Breakdown

Total Calls 25,111

Total Puts 12,343

Put/Call Ratio 0.49

Net Difference 12,768

Prior 7-Day Put/Call Summary

Total Calls 186,581

Total Puts 90,821

Average Put/Call Ratio 0.48

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