UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$22.75 -0.78%

(8/4 13:01) ◀

Tuesday, August 4, 2026 (2:00pm)

▶ (8/4 15:01)

◀ 8/4 14:01 ▶

Option Volume

Detail

ℹ

Current (08/04 2:00pm) 23,836

Calls: 19,784 (83%)

Puts: 4,052 (17%)

Prior (08/03) 27,633

Calls: 22,406 (81%)

Puts: 5,227 (19%)

Current vs Prior -13.74%

Calls: -11.70% (Calls)

Puts: -22.48% (Puts)

Prior 7-Day Total 261,348

Calls: 181,678 (70%)

Puts: 79,670 (30%)

Prior 7-Day Average 37,335

Calls: 25,954 (70%)

Puts: 11,381 (30%)

Current vs Prior 7-Day Avg -36.16%

Calls: -23.77%

Puts: -64.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/04 2:00pm) $2.32M

Calls: $1.54M (66%)

Puts: $777.3K (34%)

Prior (08/03) $3.19M

Calls: $1.76M (55%)

Puts: $1.43M (45%)

Current vs Prior -27.36%

Calls: -12.74%

Puts: -45.45%

Prior 7-Day Total $33.00M

Calls: $19.67M (60%)

Puts: $13.33M (40%)

Prior 7-Day Average $4.71M

Calls: $2.81M (60%)

Puts: $1.90M (40%)

Current vs Prior 7-Day Avg -50.85%

Calls: -45.21%

Puts: -59.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/04 2:00pm) 0.20

Prior (08/03) 0.23

Current vs Prior -12.21%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -53.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/04 2:00pm) 245,173

Calls: 162,013 (66%)

Puts: 83,160 (34%)

Prior (08/03) 225,032

Calls: 145,466 (65%)

Puts: 79,566 (35%)

Current vs Prior +8.95%

Prior 7-Day Total 1,768,462

Calls: 1,164,148 (66%)

Puts: 604,314 (34%)

Prior 7-Day Average 252,637

Calls: 166,306 (66%)

Puts: 86,330 (34%)

Current vs Prior 7-Day Avg -2.95%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.51% | 10.81%13.98% | 27.52%

Prior 7.33% | 11.99%14.96% | 27.13%

Current vs Prior -11.21% | -9.84%-6.56% | +1.44%

Prior 7-Day Avg 7.20% | 12.41%18.93% | 31.39%

Current vs 7-Day Avg -9.62% | -12.86%-26.15% | -12.34%

Prior 7-Day Eod 7.33% | 11.99%14.96% | 27.13%

Current vs 7-Day Eod -11.21% | -9.84%-6.56% | +1.44%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.04% | 27.62%

Calls: 34.67% | 18.80%

Puts: 27.40% | 36.43%

Prior 23.84% | 44.70%

Calls: 23.33% | 45.45%

Puts: 24.36% | 43.94%

Current vs Prior +30.20% | -38.21%

Prior 7-Day Avg 36.95% | 26.99%

Calls: 37.10% | 28.71%

Puts: 36.80% | 25.27%

Current vs 7-Day Avg -15.99% | +2.34%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($1.54M). Extreme bullish P/C ratio of 0.20 - heavy call buying (19,784 calls vs 4,052 puts). Call-heavy open interest (162,013 calls vs 83,160 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
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 8 of results (avg 7.2%, best 4.9%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 14	0.95	1.00	$0.98	5.1%	213	0.48	196
$19.00	Aug 28	3.90	4.15	$4.03	6.2%	6	0.87	27
$22.00	Sep 18	3.05	3.30	$3.18	7.9%	3	0.59	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Sep 18	5.95	6.25	$6.10	4.9%	1	0.62	175
$25.00	Sep 18	4.35	4.65	$4.50	6.7%	2	0.54	1.5K
$23.00	Sep 18	2.95	3.20	$3.08	8.1%	2	0.45	140
$23.00	Aug 21	1.55	1.70	$1.63	9.2%	3	0.50	1.3K
$24.50	Aug 7	1.80	1.98	$1.89	9.5%	--	0.82	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.43, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Aug 7	0.05	0.06	$0.06	16.7%	127	0.06	976
$26.00	Aug 7	0.07	0.08	$0.08	12.5%	271	0.08	1.4K
$25.00	Aug 7	0.11	0.13	$0.12	16.7%	2.2K	0.13	1.7K
$24.00	Aug 7	0.21	0.25	$0.23	17.4%	1.6K	0.24	1.7K
$24.00	Aug 14	0.61	0.74	$0.68	19.1%	54	0.36	417

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 17.05, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	0.00	2.26	$1.13	200.0%	--	999.00	11
$20.00	Aug 7	2.40	3.15	$2.78	27.0%	101	1.00	72
$21.00	Aug 7	1.42	1.90	$1.66	28.9%	1.2K	0.96	2.9K
$19.00	Aug 21	2.61	4.85	$3.73	60.1%	--	0.92	128
$20.00	Aug 14	2.65	3.10	$2.88	15.6%	16	0.92	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Aug 7	4.00	4.50	$4.25	11.8%	--	0.94	22
$26.00	Aug 7	3.10	3.60	$3.35	14.9%	--	0.92	144
$25.50	Aug 7	2.66	3.20	$2.93	18.4%	1	0.89	47
$25.00	Aug 7	2.18	2.53	$2.36	14.8%	12	0.87	497
$24.50	Aug 7	1.80	1.98	$1.89	9.5%	--	0.82	1.6K

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 14.4K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 7	0.11	0.13	$0.12	16.7%	2.2K	0.13	1.7K
$24.00	Aug 7	0.21	0.25	$0.23	17.4%	1.6K	0.24	1.7K
$23.00	Aug 7	0.40	0.51	$0.46	23.9%	1.4K	0.44	1.1K
$22.00	Aug 7	0.72	1.10	$0.91	41.8%	1.3K	0.74	4.5K
$21.00	Aug 7	1.42	1.90	$1.66	28.9%	1.2K	0.96	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Aug 7	0.35	0.52	$0.44	38.6%	343	0.42	412
$22.00	Aug 7	0.16	0.26	$0.21	47.6%	226	0.27	411
$23.00	Aug 7	0.63	0.83	$0.73	27.4%	121	0.56	1.6K
$22.00	Aug 14	0.48	0.78	$0.63	47.6%	98	0.37	91
$23.50	Aug 7	0.95	1.19	$1.07	22.4%	93	0.67	400

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 5.5%, max 10.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.00	Aug 7	Sep 18	114.4%	103.4%	10.6%	131	1.6K
$21.50	Aug 7	Aug 14	64.5%	61.9%	4.1%	6	98
$26.50	Aug 7	Aug 28	106.6%	103.0%	3.5%	262	1.3K
$24.50	Aug 7	Aug 28	85.2%	84.2%	1.1%	678	1.9K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.00	Aug 7	Sep 18	114.4%	103.4%	10.6%	1	197
$19.00	Aug 7	Sep 18	82.7%	76.5%	8.1%	--	53
$25.50	Aug 7	Aug 21	97.3%	92.8%	4.9%	1	63
$24.50	Aug 7	Aug 21	85.2%	84.4%	0.9%	6	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 7.33, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$25.00	Sep 18	$0.12	$0.88	$0.12	7.33	$24.12
$24.00	$25.00	Sep 11	$0.20	$0.80	$0.20	4.00	$24.20
$25.00	$27.00	Sep 4	$0.41	$1.59	$0.41	3.88	$25.41
$23.50	$24.00	Aug 7	$0.11	$0.39	$0.11	3.55	$23.61
$23.00	$24.00	Sep 4	$0.23	$0.77	$0.23	3.35	$23.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Sep 4	$0.16	$0.84	$0.16	5.25	$20.84
$21.50	$21.00	Aug 7	$0.10	$0.40	$0.10	4.00	$21.40
$20.00	$19.00	Aug 21	$0.21	$0.79	$0.21	3.76	$19.79
$20.00	$19.50	Aug 28	$0.11	$0.39	$0.11	3.55	$19.89
$21.00	$20.50	Aug 28	$0.13	$0.37	$0.13	2.85	$20.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 9.00, avg 1.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Aug 14	$0.90	$0.90	$0.10	9.00	$20.90
$19.00	$20.00	Aug 28	$0.81	$0.81	$0.19	4.26	$19.81
$21.00	$21.50	Aug 14	$0.39	$0.39	$0.11	3.55	$21.39
$19.00	$20.00	Aug 21	$0.73	$0.73	$0.27	2.70	$19.73
$25.50	$26.00	Aug 28	$0.35	$0.35	$0.15	2.33	$25.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.00	$26.00	Aug 7	$0.90	$0.90	$0.10	9.00	$26.10
$27.00	$25.00	Aug 28	$1.80	$1.80	$0.20	9.00	$25.20
$22.00	$21.00	Sep 4	$0.84	$0.84	$0.16	5.25	$21.16
$24.50	$24.00	Aug 7	$0.37	$0.37	$0.13	2.85	$24.13
$22.50	$22.00	Aug 21	$0.35	$0.35	$0.15	2.33	$22.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.41, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 7	Aug 14	$0.10	61.4%	59.8%
$21.50	Aug 7	Aug 14	$0.19	64.5%	61.9%
$27.00	Aug 7	Aug 14	$0.23	114.4%	97.9%
$26.00	Aug 7	Aug 14	$0.30	99.8%	92.5%
$26.50	Aug 7	Aug 14	$0.30	106.6%	97.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 7	Aug 14	$0.10	61.4%	59.8%
$21.00	Aug 7	Aug 14	$0.27	55.6%	61.6%
$21.50	Aug 7	Aug 14	$0.31	64.5%	61.9%
$25.00	Aug 7	Aug 14	$0.38	89.8%	89.3%
$26.00	Aug 7	Aug 14	$0.40	99.8%	92.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 4.92% of stock, avg 16.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$22.00	Aug 7	$0.91	$0.21	$1.12	$20.88	$23.12	4.92%
$22.50	Aug 7	$0.75	$0.44	$1.19	$21.31	$23.69	5.23%
$23.00	Aug 7	$0.46	$0.73	$1.19	$21.81	$24.19	5.23%
$23.50	Aug 7	$0.34	$1.07	$1.41	$22.09	$24.91	6.20%
$21.50	Aug 7	$1.40	$0.13	$1.53	$19.97	$23.03	6.73%
$21.00	Aug 7	$1.66	$0.03	$1.69	$19.31	$22.69	7.43%
$24.00	Aug 7	$0.23	$1.52	$1.75	$22.25	$25.75	7.69%
$22.00	Aug 14	$1.32	$0.63	$1.95	$20.05	$23.95	8.57%
$21.50	Aug 14	$1.59	$0.44	$2.03	$19.47	$23.53	8.92%
$24.50	Aug 7	$0.17	$1.89	$2.06	$22.44	$26.56	9.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.66% of stock, avg 9.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.00	$21.00	Aug 7	$0.12	$0.03	$0.15	$20.85	$25.15
$24.50	$21.00	Aug 7	$0.17	$0.03	$0.20	$20.80	$24.70
$25.00	$21.50	Aug 7	$0.12	$0.13	$0.25	$21.25	$25.25
$24.00	$21.00	Aug 7	$0.23	$0.03	$0.26	$20.74	$24.26
$24.50	$21.50	Aug 7	$0.17	$0.13	$0.30	$21.20	$24.80
$25.00	$22.00	Aug 7	$0.12	$0.21	$0.33	$21.67	$25.33
$24.00	$21.50	Aug 7	$0.23	$0.13	$0.36	$21.14	$24.36
$23.50	$21.00	Aug 7	$0.34	$0.03	$0.37	$20.63	$23.87
$24.50	$22.00	Aug 7	$0.17	$0.21	$0.38	$21.62	$24.88
$24.00	$22.00	Aug 7	$0.23	$0.21	$0.44	$21.56	$24.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 9.00, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
21/22	26/27	Sep 18	$0.90	$0.10	9.00	$21.10	$26.90
19/20	20/21	Aug 28	$0.89	$0.11	8.09	$18.61	$20.89
22/23	26/27	Sep 18	$0.89	$0.11	8.09	$22.11	$26.89
23/24	26/26	Aug 21	$0.88	$0.12	7.33	$23.12	$26.38
19/20	23/24	Sep 18	$0.85	$0.15	5.67	$19.15	$23.85
23/24	26/26	Aug 21	$0.84	$0.16	5.25	$23.16	$26.84
19/20	22/23	Sep 18	$0.84	$0.16	5.25	$19.16	$22.84
20/21	23/24	Sep 18	$0.83	$0.17	4.88	$20.17	$23.83
20/21	22/23	Sep 18	$0.82	$0.18	4.56	$20.18	$22.82
21/22	24/25	Sep 18	$0.79	$0.21	3.76	$21.21	$24.79

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
$19.00	$20.00	$21.00	Aug 21	$0.06	$0.94	15.67
$20.00	$21.00	$22.00	Aug 21	$0.12	$0.88	7.33
$22.00	$22.50	$23.00	Aug 21	$0.06	$0.44	7.33
$19.00	$20.00	$21.00	Aug 28	$0.13	$0.87	6.69
$25.50	$26.00	$26.50	Aug 14	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$19.00	$20.00	$21.00	Aug 21	$0.09	$0.91	10.11
$22.50	$23.00	$23.50	Aug 7	$0.05	$0.45	9.00
$22.00	$22.50	$23.00	Aug 7	$0.06	$0.44	7.33
$21.50	$22.00	$22.50	Aug 14	$0.07	$0.43	6.14
$24.00	$24.50	$25.00	Aug 7	$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. 45 found (best net $-0.82, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$27.00	1:2	Sep 4	-$0.82	$1.18
$20.50	$23.00	1:2	Sep 11	-$1.39	$1.11
$20.00	$21.00	1:2	Aug 7	-$0.54	$0.46
$25.50	$26.00	1:2	Aug 7	-$0.06	$0.44
$26.50	$27.00	1:2	Aug 7	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$21.00	1:2	Sep 4	-$0.15	$0.85
$20.00	$19.00	1:2	Sep 18	-$0.42	$0.58
$22.00	$21.50	1:2	Aug 7	-$0.05	$0.45
$19.50	$19.00	1:2	Aug 28	-$0.06	$0.44
$22.50	$22.00	1:2	Aug 28	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 11.43%, avg 4.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.00	Sep 18	$2.60	0.54	1.1%	11.43%	12.53%	5	312
$23.00	Sep 11	$2.24	0.54	1.1%	9.85%	10.95%	20	--
$24.00	Sep 18	$2.15	0.49	5.5%	9.45%	14.95%	23	647
$25.00	Sep 18	$2.12	0.46	9.9%	9.32%	19.21%	10	1.4K
$26.00	Sep 18	$1.89	0.41	14.3%	8.31%	22.59%	13	637
$24.00	Sep 11	$1.71	0.47	5.5%	7.52%	13.01%	--	13
$23.00	Sep 4	$1.70	0.55	1.1%	7.47%	8.57%	3	7
$27.00	Sep 18	$1.64	0.38	18.7%	7.21%	25.89%	4	606
$23.00	Aug 28	$1.61	0.52	1.1%	7.08%	8.18%	2	278
$24.00	Sep 4	$1.61	0.49	5.5%	7.08%	12.57%	7	53

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 19,784

Total Puts 4,052

Put/Call Ratio 0.20

Net Difference 15,732

Prior's Put/Call Breakdown

Total Calls 22,406

Total Puts 5,227

Put/Call Ratio 0.23

Net Difference 17,179

Prior 7-Day Put/Call Summary

Total Calls 181,678

Total Puts 79,670

Average Put/Call Ratio 0.44

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