UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$22.17 -4.38%

(8/5 13:01) ◀

Wednesday, August 5, 2026 (2:00pm)

▶ (8/5 15:01)

◀ 8/5 14:01 ▶

Option Volume

Detail

ℹ

Current (08/05 2:00pm) 22,694

Calls: 17,408 (77%)

Puts: 5,286 (23%)

Prior (08/04) 23,836

Calls: 19,784 (83%)

Puts: 4,052 (17%)

Current vs Prior -4.79%

Calls: -12.01% (Calls)

Puts: +30.45% (Puts)

Prior 7-Day Total 260,572

Calls: 185,851 (71%)

Puts: 74,721 (29%)

Prior 7-Day Average 37,224

Calls: 26,550 (71%)

Puts: 10,674 (29%)

Current vs Prior 7-Day Avg -39.03%

Calls: -34.43%

Puts: -50.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/05 2:00pm) $2.77M

Calls: $1.49M (54%)

Puts: $1.28M (46%)

Prior (08/04) $2.32M

Calls: $1.54M (66%)

Puts: $777.3K (34%)

Current vs Prior +19.62%

Calls: -3.01%

Puts: +64.44%

Prior 7-Day Total $33.69M

Calls: $20.22M (60%)

Puts: $13.47M (40%)

Prior 7-Day Average $4.81M

Calls: $2.89M (60%)

Puts: $1.92M (40%)

Current vs Prior 7-Day Avg -42.41%

Calls: -48.29%

Puts: -33.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/05 2:00pm) 0.30

Prior (08/04) 0.20

Current vs Prior +48.26%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -22.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/05 2:00pm) 257,247

Calls: 170,379 (66%)

Puts: 86,868 (34%)

Prior (08/04) 245,173

Calls: 162,013 (66%)

Puts: 83,160 (34%)

Current vs Prior +4.92%

Prior 7-Day Total 1,736,374

Calls: 1,141,584 (66%)

Puts: 594,790 (34%)

Prior 7-Day Average 248,053

Calls: 163,083 (66%)

Puts: 84,970 (34%)

Current vs Prior 7-Day Avg +3.71%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.28% | 9.47%13.17% | 27.42%

Prior 6.60% | 11.09%14.93% | 29.25%

Current vs Prior -20.05% | -14.57%-11.76% | -6.24%

Prior 7-Day Avg 7.69% | 12.66%18.23% | 30.77%

Current vs 7-Day Avg -31.37% | -25.16%-27.77% | -10.88%

Prior 7-Day Eod 6.60% | 11.09%14.93% | 29.25%

Current vs 7-Day Eod -20.05% | -14.57%-11.76% | -6.24%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.35% | 17.54%

Calls: 18.18% | 14.71%

Puts: 14.52% | 20.37%

Prior 52.89% | 24.41%

Calls: 52.31% | 18.58%

Puts: 53.47% | 30.23%

Current vs Prior -69.09% | -28.14%

Prior 7-Day Avg 34.67% | 28.04%

Calls: 31.63% | 28.53%

Puts: 37.71% | 27.54%

Current vs 7-Day Avg -52.84% | -37.44%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.30 - heavy call buying (17,408 calls vs 5,286 puts). P/C ratio rising 48% - increased hedging/bearish positioning. Call-heavy open interest (170,379 calls vs 86,868 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	BEARISH	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 14 of results (avg 8.8%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	4.10	4.40	$4.25	7.1%	7	0.75	5
$25.00	Sep 18	1.90	2.07	$1.99	8.5%	188	0.42	1.4K
$23.00	Aug 14	0.64	0.70	$0.67	9.0%	310	0.41	409
$23.00	Aug 7	0.21	0.23	$0.22	9.1%	2.9K	0.28	1.7K
$18.00	Sep 18	4.65	5.10	$4.88	9.2%	--	0.82	90

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	3.35	3.55	$3.45	5.8%	3	0.71	1.5K
$22.00	Aug 21	1.15	1.25	$1.20	8.3%	37	0.45	234
$26.00	Sep 18	5.20	5.70	$5.45	9.2%	--	0.61	181
$23.00	Sep 18	3.10	3.40	$3.25	9.2%	16	0.48	140
$25.00	Aug 14	3.00	3.30	$3.15	9.5%	7	0.80	129

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.42, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 7	0.05	0.06	$0.06	16.7%	776	0.07	3.1K
$24.50	Aug 7	0.07	0.08	$0.08	12.5%	419	0.10	2.0K
$23.00	Aug 7	0.21	0.23	$0.22	9.1%	2.9K	0.28	1.7K
$24.00	Aug 14	0.41	0.49	$0.45	17.8%	96	0.29	480
$22.00	Aug 7	0.50	0.60	$0.55	18.2%	314	0.59	3.9K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Aug 7	0.13	0.15	$0.14	14.3%	260	0.22	268
$22.00	Aug 7	0.30	0.35	$0.32	15.6%	725	0.41	581
$22.50	Aug 7	0.57	0.66	$0.62	14.5%	589	0.58	429

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 15.83, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	0.00	2.29	$1.15	199.1%	--	999.00	11
$18.00	Aug 7	3.90	4.80	$4.35	20.7%	3	0.99	8
$19.00	Aug 7	2.90	3.90	$3.40	29.4%	2	0.99	1
$20.00	Aug 7	2.02	2.40	$2.21	17.2%	24	0.99	55
$19.00	Aug 21	3.20	3.85	$3.53	18.4%	1	0.93	128

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Aug 7	3.50	3.95	$3.73	12.1%	--	0.95	148
$25.50	Aug 7	2.95	3.65	$3.30	21.2%	--	0.95	46
$25.00	Aug 7	2.56	3.05	$2.81	17.4%	7	0.94	497
$24.50	Aug 7	2.07	2.50	$2.29	18.8%	102	0.92	1.6K
$24.00	Aug 7	1.64	2.02	$1.83	20.8%	16	0.88	822

Most actively traded options today. High liquidity = easy entry/exit. 112 active (total vol 15.9K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 7	0.21	0.23	$0.22	9.1%	2.9K	0.28	1.7K
$24.00	Aug 7	0.08	0.12	$0.10	40.0%	1.3K	0.14	2.4K
$21.00	Aug 14	1.34	1.72	$1.53	24.8%	1.3K	0.76	125
$25.00	Aug 7	0.05	0.06	$0.06	16.7%	776	0.07	3.1K
$23.50	Aug 7	0.12	0.16	$0.14	28.6%	657	0.19	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 7	0.30	0.35	$0.32	15.6%	725	0.41	581
$22.50	Aug 7	0.57	0.66	$0.62	14.5%	589	0.58	429
$20.00	Aug 7	0.00	0.01	$0.01	100.0%	477	0.01	372
$23.00	Aug 7	0.96	1.12	$1.04	15.4%	393	0.72	1.7K
$21.50	Aug 7	0.13	0.15	$0.14	14.3%	260	0.22	268

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 17.4%, max 63.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Aug 7	Sep 18	116.6%	71.3%	63.6%	3	98
$26.00	Aug 7	Sep 18	121.8%	103.0%	18.3%	255	1.9K
$19.00	Aug 7	Sep 18	89.7%	77.3%	16.0%	9	6
$26.50	Aug 7	Aug 28	133.4%	117.2%	13.8%	10	1.3K
$24.50	Aug 7	Aug 28	97.8%	86.9%	12.6%	436	2.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Aug 7	Aug 21	112.4%	90.9%	23.6%	--	62
$26.00	Aug 7	Sep 18	121.8%	103.0%	18.3%	--	329
$19.00	Aug 7	Sep 18	89.7%	77.3%	16.0%	--	53
$25.00	Aug 7	Sep 18	104.2%	99.8%	4.4%	8	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 6.69, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$26.00	Sep 4	$0.14	$0.86	$0.14	6.14	$25.14
$23.00	$24.00	Sep 11	$0.15	$0.85	$0.15	5.67	$23.15
$25.00	$26.00	Sep 18	$0.19	$0.81	$0.19	4.26	$25.19
$24.00	$25.00	Sep 18	$0.20	$0.80	$0.20	4.00	$24.20
$21.00	$22.50	Sep 4	$0.34	$1.16	$0.34	3.41	$21.34

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$19.00	$18.00	Aug 28	$0.13	$0.87	$0.13	6.69	$18.87
$20.50	$18.00	Sep 11	$0.43	$2.07	$0.43	4.81	$20.07
$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
$21.00	$20.50	Aug 14	$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. 79 found (best R:R 4.26, avg 1.16)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Aug 14	$0.81	$0.81	$0.19	4.26	$20.81
$24.50	$25.00	Aug 21	$0.33	$0.33	$0.17	1.94	$24.83
$18.00	$19.00	Sep 18	$0.63	$0.63	$0.37	1.70	$18.63
$21.00	$21.50	Aug 21	$0.31	$0.31	$0.19	1.63	$21.31
$21.50	$22.00	Aug 7	$0.30	$0.30	$0.20	1.50	$21.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$23.50	$23.00	Aug 7	$0.40	$0.40	$0.10	4.00	$23.10
$24.00	$23.50	Aug 7	$0.39	$0.39	$0.11	3.55	$23.61
$24.50	$24.00	Aug 14	$0.39	$0.39	$0.11	3.55	$24.11
$24.00	$23.00	Aug 21	$0.78	$0.78	$0.22	3.55	$23.22
$26.00	$25.00	Sep 18	$0.77	$0.77	$0.23	3.35	$25.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.33, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Aug 7	Aug 21	$0.13	89.7%	53.2%
$20.00	Aug 7	Aug 14	$0.13	63.3%	60.5%
$26.50	Aug 7	Aug 14	$0.15	133.4%	90.0%
$26.00	Aug 7	Aug 14	$0.19	121.8%	88.8%
$25.50	Aug 7	Aug 14	$0.23	112.4%	86.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.00	Aug 7	Aug 14	$0.10	121.8%	88.8%
$20.00	Aug 7	Aug 14	$0.12	63.3%	60.5%
$19.00	Aug 7	Aug 14	$0.27	89.7%	102.5%
$21.00	Aug 7	Aug 14	$0.28	56.5%	59.0%
$19.50	Aug 14	Aug 28	$0.30	67.2%	68.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 3.92% of stock, avg 15.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$22.00	Aug 7	$0.55	$0.32	$0.87	$21.13	$22.87	3.92%
$21.50	Aug 7	$0.85	$0.14	$0.99	$20.51	$22.49	4.47%
$22.50	Aug 7	$0.37	$0.62	$0.99	$21.51	$23.49	4.47%
$23.00	Aug 7	$0.22	$1.04	$1.26	$21.74	$24.26	5.68%
$21.00	Aug 7	$1.25	$0.04	$1.29	$19.71	$22.29	5.82%
$23.50	Aug 7	$0.14	$1.44	$1.58	$21.92	$25.08	7.13%
$22.00	Aug 14	$1.02	$0.73	$1.75	$20.25	$23.75	7.89%
$21.50	Aug 14	$1.30	$0.51	$1.81	$19.69	$23.31	8.16%
$21.00	Aug 14	$1.53	$0.32	$1.85	$19.15	$22.85	8.34%
$24.00	Aug 7	$0.10	$1.83	$1.93	$22.07	$25.93	8.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 0.54% of stock, avg 9.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.50	$21.00	Aug 7	$0.08	$0.04	$0.12	$20.88	$24.62
$24.00	$21.00	Aug 7	$0.10	$0.04	$0.14	$20.86	$24.14
$23.50	$21.00	Aug 7	$0.14	$0.04	$0.18	$20.82	$23.68
$24.50	$21.50	Aug 7	$0.08	$0.14	$0.22	$21.28	$24.72
$24.00	$21.50	Aug 7	$0.10	$0.14	$0.24	$21.26	$24.24
$23.00	$21.00	Aug 7	$0.22	$0.04	$0.26	$20.74	$23.26
$23.50	$21.50	Aug 7	$0.14	$0.14	$0.28	$21.22	$23.78
$23.00	$21.50	Aug 7	$0.22	$0.14	$0.36	$21.14	$23.36
$24.50	$22.00	Aug 7	$0.08	$0.32	$0.40	$21.60	$24.90
$22.50	$21.00	Aug 7	$0.37	$0.04	$0.41	$20.59	$22.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 9.00, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/23	25/26	Sep 4	$0.90	$0.10	9.00	$22.10	$25.90
21/22	25/26	Sep 18	$0.90	$0.10	9.00	$21.10	$25.90
20/21	22/23	Sep 18	$0.89	$0.11	8.09	$20.11	$22.89
23/24	25/26	Sep 18	$0.89	$0.11	8.09	$23.11	$25.89
21/22	24/25	Aug 21	$0.88	$0.12	7.33	$21.12	$25.38
20/21	23/24	Sep 18	$0.87	$0.13	6.69	$20.13	$23.87
20/22	22/23	Sep 11	$0.85	$0.15	5.67	$20.65	$22.85
18/19	22/23	Sep 4	$0.84	$0.16	5.25	$18.16	$23.34
20/21	22/23	Sep 4	$0.83	$0.17	4.88	$20.17	$23.33
21/22	24/25	Sep 4	$0.83	$0.17	4.88	$20.67	$24.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 15.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.00	$19.00	$20.00	Sep 18	$0.06	$0.94	15.67
$23.00	$24.00	$25.00	Sep 18	$0.11	$0.89	8.09
$21.50	$22.00	$22.50	Aug 21	$0.06	$0.44	7.33
$22.50	$23.00	$23.50	Aug 7	$0.07	$0.43	6.14
$22.00	$23.00	$24.00	Sep 11	$0.15	$0.85	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$23.00	$24.00	Sep 18	$0.10	$0.90	9.00
$24.00	$24.50	$25.00	Aug 7	$0.06	$0.44	7.33
$20.50	$21.00	$21.50	Aug 14	$0.06	$0.44	7.33
$23.50	$24.00	$24.50	Aug 7	$0.07	$0.43	6.14
$20.00	$20.50	$21.00	Aug 14	$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. 44 found (best net $-0.47, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$21.00	1:2	Aug 7	-$0.29	$0.71
$23.00	$23.50	1:2	Aug 7	-$0.06	$0.44
$23.50	$24.00	1:2	Aug 7	-$0.06	$0.44
$24.00	$24.50	1:2	Aug 7	-$0.06	$0.44
$22.50	$23.00	1:2	Aug 7	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.50	$18.00	1:2	Sep 11	-$0.47	$2.03
$22.00	$21.00	1:2	Aug 21	-$0.10	$0.90
$19.00	$18.00	1:2	Sep 18	-$0.15	$0.85
$19.50	$19.00	1:2	Aug 28	-$0.05	$0.45
$21.00	$20.50	1:2	Aug 14	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 10.65%, avg 4.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.00	Sep 18	$2.36	0.51	3.7%	10.65%	14.39%	33	315
$23.00	Sep 11	$2.05	0.54	3.7%	9.25%	12.99%	--	20
$24.00	Sep 18	$2.00	0.47	8.2%	9.02%	17.28%	3	658
$25.00	Sep 18	$1.90	0.42	12.8%	8.57%	21.34%	188	1.4K
$24.00	Sep 11	$1.73	0.49	8.2%	7.80%	16.06%	--	13
$26.00	Sep 18	$1.71	0.39	17.3%	7.71%	24.99%	22	633
$23.00	Sep 4	$1.68	0.60	3.7%	7.58%	11.32%	39	9
$23.50	Sep 4	$1.65	0.55	6.0%	7.44%	13.44%	3	1
$24.00	Sep 4	$1.52	0.51	8.2%	6.86%	15.11%	1	53
$22.50	Aug 28	$1.51	0.54	1.5%	6.81%	8.30%	--	10

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 17,408

Total Puts 5,286

Put/Call Ratio 0.30

Net Difference 12,122

Prior's Put/Call Breakdown

Total Calls 19,784

Total Puts 4,052

Put/Call Ratio 0.20

Net Difference 15,732

Prior 7-Day Put/Call Summary

Total Calls 185,851

Total Puts 74,721

Average Put/Call Ratio 0.39

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