UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$22.74 -0.85%

(8/4 14:01) ◀

Tuesday, August 4, 2026 (3:00pm)

▶ (8/4 16:01)

◀ 8/4 15:01 ▶

Option Volume

Detail

ℹ

Current (08/04 3:00pm) 25,148

Calls: 20,918 (83%)

Puts: 4,230 (17%)

Prior (08/03) 31,033

Calls: 25,555 (82%)

Puts: 5,478 (18%)

Current vs Prior -18.96%

Calls: -18.15% (Calls)

Puts: -22.78% (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 -32.64%

Calls: -19.40%

Puts: -62.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/04 3:00pm) $2.47M

Calls: $1.66M (67%)

Puts: $809.2K (33%)

Prior (08/03) $3.56M

Calls: $2.03M (57%)

Puts: $1.52M (43%)

Current vs Prior -30.53%

Calls: -18.24%

Puts: -46.92%

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 -47.58%

Calls: -40.87%

Puts: -57.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/04 3:00pm) 0.20

Prior (08/03) 0.21

Current vs Prior -5.66%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -53.83%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/04 3:00pm) 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 6.07% | 10.64%13.98% | 27.53%

Prior 7.33% | 11.99%14.96% | 27.13%

Current vs Prior -17.17% | -11.26%-6.51% | +1.48%

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

Current vs 7-Day Avg -15.69% | -14.24%-26.12% | -12.31%

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

Current vs 7-Day Eod -17.17% | -11.26%-6.51% | +1.48%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.87% | 24.41%

Calls: 13.43% | 18.58%

Puts: 18.31% | 30.23%

Prior 23.84% | 44.70%

Calls: 23.33% | 45.45%

Puts: 24.36% | 43.94%

Current vs Prior -33.43% | -45.39%

Prior 7-Day Avg 36.95% | 26.99%

Calls: 37.10% | 28.71%

Puts: 36.80% | 25.27%

Current vs 7-Day Avg -57.05% | -9.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($1.66M). Extreme bullish P/C ratio of 0.20 - heavy call buying (20,918 calls vs 4,230 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
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	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 17 of results (avg 7.7%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 7	1.71	1.80	$1.76	5.1%	1.2K	0.94	2.9K
$22.50	Aug 21	1.50	1.59	$1.55	5.8%	15	0.54	3
$23.00	Aug 7	0.44	0.47	$0.45	6.7%	1.5K	0.44	1.1K
$25.00	Aug 21	0.81	0.87	$0.84	7.1%	93	0.33	3.7K
$19.00	Aug 28	3.90	4.25	$4.08	8.6%	6	0.92	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Aug 21	4.70	4.95	$4.83	5.2%	2	0.76	57
$25.00	Sep 18	4.40	4.65	$4.53	5.5%	2	0.54	1.5K
$27.00	Sep 18	5.90	6.25	$6.08	5.8%	1	0.62	175
$25.00	Aug 21	3.00	3.25	$3.13	8.0%	1	0.67	1.5K
$23.00	Sep 18	2.95	3.20	$3.08	8.1%	2	0.45	140

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.62, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 7	0.11	0.13	$0.12	16.7%	2.3K	0.13	1.7K
$24.00	Aug 7	0.20	0.22	$0.21	9.5%	1.6K	0.23	1.7K
$23.00	Aug 7	0.44	0.47	$0.45	6.7%	1.5K	0.44	1.1K
$24.50	Aug 14	0.52	0.62	$0.57	17.5%	1	0.31	40
$22.50	Aug 7	0.62	0.71	$0.67	13.4%	449	0.58	546

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 7	0.64	0.77	$0.71	18.3%	127	0.56	1.6K
$22.50	Aug 14	0.84	1.02	$0.93	19.4%	18	0.45	153

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 17.33, 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	2.41	2.98	$2.70	21.1%	101	0.99	72
$19.00	Aug 21	2.61	4.85	$3.73	60.1%	--	0.97	128
$21.00	Aug 7	1.71	1.80	$1.76	5.1%	1.2K	0.94	2.9K
$19.00	Aug 28	3.90	4.25	$4.08	8.6%	6	0.92	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Aug 7	4.10	4.50	$4.30	9.3%	--	0.93	22
$26.00	Aug 7	3.15	3.45	$3.30	9.1%	--	0.91	144
$25.50	Aug 7	2.70	3.10	$2.90	13.8%	1	0.90	47
$25.00	Aug 7	2.13	2.52	$2.33	16.7%	12	0.86	497
$24.50	Aug 7	1.78	2.06	$1.92	14.6%	--	0.82	1.6K

Most actively traded options today. High liquidity = easy entry/exit. 110 active (total vol 15.1K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 7	0.11	0.13	$0.12	16.7%	2.3K	0.13	1.7K
$24.00	Aug 7	0.20	0.22	$0.21	9.5%	1.6K	0.23	1.7K
$23.00	Aug 7	0.44	0.47	$0.45	6.7%	1.5K	0.44	1.1K
$22.00	Aug 7	0.89	1.20	$1.05	29.5%	1.3K	0.72	4.5K
$21.00	Aug 7	1.71	1.80	$1.76	5.1%	1.2K	0.94	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Aug 7	0.36	0.48	$0.42	28.6%	349	0.42	412
$22.00	Aug 7	0.18	0.30	$0.24	50.0%	257	0.28	411
$23.00	Aug 7	0.64	0.77	$0.71	18.3%	127	0.56	1.6K
$22.00	Aug 14	0.53	0.77	$0.65	36.9%	99	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. 6 strikes (avg 4.6%, max 9.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.00	Aug 7	Sep 18	112.5%	103.5%	8.7%	141	1.6K
$21.50	Aug 7	Aug 14	62.7%	62.2%	0.8%	21	98
$26.00	Aug 7	Sep 18	101.6%	101.3%	0.3%	286	2.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Aug 7	Sep 18	83.6%	76.7%	9.0%	--	53
$27.00	Aug 7	Sep 18	112.5%	103.5%	8.7%	1	197
$26.00	Aug 7	Sep 18	101.6%	101.3%	0.3%	--	325

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 5.25, avg 1.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$25.00	Sep 18	$0.19	$0.81	$0.19	4.26	$24.19
$24.00	$24.50	Aug 14	$0.10	$0.40	$0.10	4.00	$24.10
$26.00	$27.00	Sep 18	$0.20	$0.80	$0.20	4.00	$26.20
$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

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
$20.00	$19.00	Aug 21	$0.22	$0.78	$0.22	3.55	$19.78
$20.00	$19.50	Aug 28	$0.11	$0.39	$0.11	3.55	$19.89
$27.00	$26.00	Sep 18	$0.25	$0.75	$0.25	3.00	$26.75
$22.00	$21.50	Aug 7	$0.13	$0.37	$0.13	2.85	$21.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 9.00, avg 1.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Aug 14	$0.86	$0.86	$0.14	6.14	$20.86
$19.00	$20.00	Aug 28	$0.86	$0.86	$0.14	6.14	$19.86
$22.00	$22.50	Aug 7	$0.38	$0.38	$0.12	3.17	$22.38
$21.00	$21.50	Aug 7	$0.37	$0.37	$0.13	2.85	$21.37
$19.00	$20.00	Aug 21	$0.72	$0.72	$0.28	2.57	$19.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.00	$25.00	Aug 28	$1.80	$1.80	$0.20	9.00	$25.20
$27.00	$26.00	Aug 21	$0.88	$0.88	$0.12	7.33	$26.12
$22.00	$21.00	Sep 4	$0.84	$0.84	$0.16	5.25	$21.16
$26.00	$25.50	Aug 7	$0.40	$0.40	$0.10	4.00	$25.60
$23.50	$23.00	Aug 7	$0.36	$0.36	$0.14	2.57	$23.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.41, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 7	Aug 14	$0.13	62.2%	56.7%
$21.00	Aug 7	Aug 14	$0.21	56.5%	61.4%
$21.50	Aug 7	Aug 14	$0.25	62.7%	62.2%
$27.00	Aug 7	Aug 14	$0.27	112.5%	100.8%
$26.50	Aug 7	Aug 14	$0.29	106.9%	97.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 7	Aug 14	$0.08	62.2%	56.7%
$21.00	Aug 7	Aug 14	$0.26	56.5%	61.4%
$21.50	Aug 7	Aug 14	$0.33	62.7%	62.2%
$26.00	Aug 7	Aug 14	$0.35	101.6%	92.6%
$25.00	Aug 7	Aug 14	$0.40	89.9%	87.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 4.79% of stock, avg 15.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$22.50	Aug 7	$0.67	$0.42	$1.09	$21.41	$23.59	4.79%
$23.00	Aug 7	$0.45	$0.71	$1.16	$21.84	$24.16	5.10%
$22.00	Aug 7	$1.05	$0.24	$1.29	$20.71	$23.29	5.67%
$23.50	Aug 7	$0.32	$1.07	$1.39	$22.11	$24.89	6.11%
$21.50	Aug 7	$1.39	$0.11	$1.50	$20.00	$23.00	6.60%
$24.00	Aug 7	$0.21	$1.48	$1.69	$22.31	$25.69	7.43%
$21.00	Aug 7	$1.76	$0.03	$1.79	$19.21	$22.79	7.87%
$22.00	Aug 14	$1.41	$0.65	$2.06	$19.94	$24.06	9.06%
$22.50	Aug 14	$1.13	$0.93	$2.06	$20.44	$24.56	9.06%
$24.50	Aug 7	$0.16	$1.92	$2.08	$22.42	$26.58	9.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 0.66% of stock, avg 9.71%)

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	$0.16	$0.03	$0.19	$20.81	$24.69
$25.00	$21.50	Aug 7	$0.12	$0.11	$0.23	$21.27	$25.23
$24.00	$21.00	Aug 7	$0.21	$0.03	$0.24	$20.76	$24.24
$24.50	$21.50	Aug 7	$0.16	$0.11	$0.27	$21.23	$24.77
$24.00	$21.50	Aug 7	$0.21	$0.11	$0.32	$21.18	$24.32
$23.50	$21.00	Aug 7	$0.32	$0.03	$0.35	$20.65	$23.85
$25.00	$22.00	Aug 7	$0.12	$0.24	$0.36	$21.64	$25.36
$24.50	$22.00	Aug 7	$0.16	$0.24	$0.40	$21.60	$24.90
$23.50	$21.50	Aug 7	$0.32	$0.11	$0.43	$21.07	$23.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 8.09, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
19/20	20/21	Aug 28	$0.89	$0.11	8.09	$18.61	$20.89
23/24	26/26	Aug 21	$0.87	$0.13	6.69	$23.13	$26.87
21/22	26/27	Sep 18	$0.87	$0.13	6.69	$21.13	$26.87
21/22	24/25	Sep 18	$0.86	$0.14	6.14	$21.14	$24.86
22/23	26/27	Sep 18	$0.86	$0.14	6.14	$22.14	$26.86
23/24	26/26	Aug 21	$0.85	$0.15	5.67	$23.15	$26.35
19/20	22/23	Sep 18	$0.85	$0.15	5.67	$19.15	$22.85
22/23	24/25	Sep 18	$0.85	$0.15	5.67	$22.15	$24.85
20/21	22/23	Sep 18	$0.81	$0.19	4.26	$20.19	$22.81
22/22	22/23	Aug 14	$0.40	$0.10	4.00	$21.60	$22.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 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
$22.00	$23.00	$24.00	Sep 18	$0.06	$0.94	15.67
$25.00	$26.00	$27.00	Sep 18	$0.07	$0.93	13.29
$22.50	$23.00	$23.50	Aug 14	$0.05	$0.45	9.00
$24.00	$24.50	$25.00	Aug 14	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$19.00	$20.00	$21.00	Aug 21	$0.07	$0.93	13.29
$21.00	$21.50	$22.00	Aug 7	$0.05	$0.45	9.00
$21.50	$22.00	$22.50	Aug 7	$0.05	$0.45	9.00
$21.00	$21.50	$22.00	Aug 14	$0.06	$0.44	7.33
$22.50	$23.00	$23.50	Aug 7	$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. 38 found (best net $-0.82, 36 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
$24.50	$25.00	1:2	Aug 7	-$0.08	$0.42
$25.50	$26.00	1:2	Aug 7	-$0.08	$0.42
$23.50	$24.00	1:2	Aug 7	-$0.10	$0.40

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	-$0.41	$0.59
$22.50	$22.00	1:2	Aug 7	-$0.06	$0.44
$19.50	$19.00	1:2	Aug 28	-$0.06	$0.44
$23.00	$22.50	1:2	Aug 7	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 11.52%, avg 4.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.00	Sep 18	$2.62	0.54	1.1%	11.52%	12.66%	5	312
$23.00	Sep 11	$2.24	0.53	1.1%	9.85%	10.99%	20	--
$24.00	Sep 18	$2.15	0.49	5.5%	9.45%	15.00%	23	647
$25.00	Sep 18	$2.14	0.45	9.9%	9.41%	19.35%	14	1.4K
$26.00	Sep 18	$1.89	0.41	14.3%	8.31%	22.65%	13	637
$24.00	Sep 11	$1.71	0.47	5.5%	7.52%	13.06%	--	13
$23.00	Sep 4	$1.70	0.54	1.1%	7.48%	8.62%	3	7
$27.00	Sep 18	$1.64	0.38	18.7%	7.21%	25.95%	4	606
$23.00	Aug 28	$1.61	0.50	1.1%	7.08%	8.22%	3	278
$24.00	Sep 4	$1.61	0.48	5.5%	7.08%	12.62%	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 20,918

Total Puts 4,230

Put/Call Ratio 0.20

Net Difference 16,688

Prior's Put/Call Breakdown

Total Calls 25,555

Total Puts 5,478

Put/Call Ratio 0.21

Net Difference 20,077

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