UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$21.55 -2.31%

(8/6 13:01) ◀

Thursday, August 6, 2026 (2:00pm)

▶ (8/6 15:01)

◀ 8/6 14:01 ▶

Option Volume

Detail

ℹ

Current (08/06 2:00pm) 30,917

Calls: 24,261 (78%)

Puts: 6,656 (22%)

Prior (08/05) 22,694

Calls: 17,408 (77%)

Puts: 5,286 (23%)

Current vs Prior +36.23%

Calls: +39.37% (Calls)

Puts: +25.92% (Puts)

Prior 7-Day Total 272,621

Calls: 195,452 (72%)

Puts: 77,169 (28%)

Prior 7-Day Average 38,945

Calls: 27,921 (72%)

Puts: 11,024 (28%)

Current vs Prior 7-Day Avg -20.62%

Calls: -13.11%

Puts: -39.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/06 2:00pm) $2.65M

Calls: $1.68M (63%)

Puts: $969.2K (37%)

Prior (08/05) $2.77M

Calls: $1.49M (54%)

Puts: $1.28M (46%)

Current vs Prior -4.55%

Calls: +12.25%

Puts: -24.17%

Prior 7-Day Total $34.87M

Calls: $20.59M (59%)

Puts: $14.28M (41%)

Prior 7-Day Average $4.98M

Calls: $2.94M (59%)

Puts: $2.04M (41%)

Current vs Prior 7-Day Avg -46.90%

Calls: -43.01%

Puts: -52.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/06 2:00pm) 0.27

Prior (08/05) 0.30

Current vs Prior -9.65%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -29.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/06 2:00pm) 272,900

Calls: 183,338 (67%)

Puts: 89,562 (33%)

Prior (08/05) 257,247

Calls: 170,379 (66%)

Puts: 86,868 (34%)

Current vs Prior +6.08%

Prior 7-Day Total 1,757,363

Calls: 1,157,504 (66%)

Puts: 599,859 (34%)

Prior 7-Day Average 251,051

Calls: 165,357 (66%)

Puts: 85,694 (34%)

Current vs Prior 7-Day Avg +8.70%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.97% | 9.28%13.13% | 25.94%

Prior 5.94% | 9.70%13.60% | 27.56%

Current vs Prior -16.39% | -4.33%-3.43% | -5.88%

Prior 7-Day Avg 7.30% | 12.05%17.17% | 29.95%

Current vs 7-Day Avg -32.02% | -22.96%-23.50% | -13.40%

Prior 7-Day Eod 5.94% | 9.70%14.10% | 27.56%

Current vs 7-Day Eod -16.39% | -4.33%-6.85% | -5.88%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.14% | 10.14%

Calls: 20.51% | 11.36%

Puts: 11.76% | 8.93%

Prior 19.89% | 30.00%

Calls: 22.39% | 31.31%

Puts: 17.39% | 28.70%

Current vs Prior -18.85% | -66.20%

Prior 7-Day Avg 33.63% | 28.00%

Calls: 29.31% | 28.01%

Puts: 37.95% | 27.98%

Current vs 7-Day Avg -52.01% | -63.78%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($1.68M). Extreme bullish P/C ratio of 0.27 - heavy call buying (24,261 calls vs 6,656 puts). Call-heavy open interest (183,338 calls vs 89,562 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 25 of results (avg 7.6%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Sep 18	1.85	1.98	$1.92	6.8%	4	0.43	667
$19.00	Sep 18	3.55	3.80	$3.68	6.8%	1	0.72	10
$21.00	Aug 7	0.65	0.70	$0.68	7.4%	134	0.72	3.8K
$22.00	Sep 18	2.29	2.47	$2.38	7.6%	28	0.53	82
$18.00	Aug 7	3.35	3.65	$3.50	8.6%	5	0.90	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Aug 14	4.05	4.25	$4.15	4.8%	2	0.86	6
$22.00	Sep 18	2.76	2.90	$2.83	4.9%	1	0.47	123
$20.00	Sep 18	1.55	1.64	$1.60	5.6%	167	0.34	2.1K
$25.00	Sep 18	4.95	5.25	$5.10	5.9%	20	0.61	1.5K
$24.00	Aug 21	2.96	3.15	$3.06	6.2%	2	0.71	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.59, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 7	0.07	0.08	$0.08	12.5%	981	0.13	4.0K
$23.50	Aug 14	0.31	0.37	$0.34	17.6%	117	0.24	178
$23.00	Aug 14	0.40	0.46	$0.43	14.0%	836	0.30	676
$25.00	Aug 21	0.45	0.53	$0.49	16.3%	153	0.24	4.0K
$22.50	Aug 14	0.48	0.57	$0.52	17.3%	201	0.36	294

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 7	0.64	0.72	$0.68	11.8%	1.4K	0.66	1.4K
$21.50	Aug 14	0.74	0.85	$0.80	13.7%	327	0.47	239

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 15.18, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	0.00	2.24	$1.12	200.0%	--	999.00	11
$19.00	Aug 7	2.25	2.66	$2.46	16.7%	16	1.00	10
$20.00	Aug 7	1.39	1.67	$1.53	18.3%	37	1.00	108
$18.00	Aug 14	3.30	3.75	$3.53	12.7%	20	0.99	30
$18.00	Aug 21	3.45	4.00	$3.73	14.7%	--	0.97	113

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Aug 7	3.55	4.50	$4.03	23.6%	2	0.98	46
$25.00	Aug 7	3.40	3.65	$3.53	7.1%	3	0.97	458
$24.50	Aug 7	2.60	3.55	$3.08	30.8%	11	0.95	1.2K
$24.00	Aug 7	2.25	2.60	$2.42	14.5%	20	0.95	821
$23.50	Aug 7	1.83	2.20	$2.02	18.3%	66	0.92	408

Most actively traded options today. High liquidity = easy entry/exit. 124 active (total vol 25.8K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 7	0.20	0.25	$0.23	21.7%	5.2K	0.34	4.7K
$20.00	Aug 14	1.65	1.86	$1.76	11.9%	3.4K	0.84	543
$22.50	Aug 7	0.10	0.14	$0.12	33.3%	1.8K	0.20	1.5K
$24.50	Aug 7	0.02	0.04	$0.03	66.7%	1.3K	0.05	2.2K
$21.00	Aug 14	1.05	1.15	$1.10	9.1%	1.1K	0.63	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Aug 7	0.31	0.39	$0.35	22.9%	1.8K	0.47	574
$22.00	Aug 7	0.64	0.72	$0.68	11.8%	1.4K	0.66	1.4K
$22.50	Aug 7	1.02	1.20	$1.11	16.2%	429	0.80	672
$21.50	Aug 14	0.74	0.85	$0.80	13.7%	327	0.47	239
$19.50	Aug 14	0.03	0.12	$0.08	112.5%	314	0.09	3

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 47.9%, max 294.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Aug 7	Sep 18	261.1%	66.1%	294.9%	5	135
$25.50	Aug 7	Sep 4	152.1%	97.4%	56.2%	42	1.4K
$24.50	Aug 7	Sep 4	137.3%	93.1%	47.4%	1.3K	2.2K
$25.00	Aug 7	Sep 18	143.7%	99.1%	45.1%	691	4.7K
$19.00	Aug 7	Sep 18	102.5%	77.2%	32.8%	17	20

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Aug 7	Aug 21	152.1%	92.3%	64.8%	2	62
$24.50	Aug 7	Aug 28	137.3%	91.0%	50.8%	11	1.2K
$25.00	Aug 7	Sep 18	143.7%	99.1%	45.1%	23	2.0K
$19.00	Aug 7	Sep 18	102.5%	77.2%	32.8%	19	53
$23.50	Aug 7	Aug 28	113.3%	88.9%	27.4%	66	513

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 5.25, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.00	$24.00	Sep 11	$0.21	$0.79	$0.21	3.76	$23.21
$24.00	$25.00	Sep 11	$0.21	$0.79	$0.21	3.76	$24.21
$22.00	$22.50	Aug 7	$0.11	$0.39	$0.11	3.55	$22.11
$22.50	$23.00	Sep 4	$0.11	$0.39	$0.11	3.55	$22.61
$22.00	$23.00	Sep 18	$0.22	$0.78	$0.22	3.55	$22.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Aug 7	$0.16	$0.84	$0.16	5.25	$20.84
$19.00	$18.00	Aug 21	$0.16	$0.84	$0.16	5.25	$18.84
$19.50	$19.00	Aug 28	$0.10	$0.40	$0.10	4.00	$19.40
$25.00	$24.50	Aug 28	$0.12	$0.38	$0.12	3.17	$24.88
$20.00	$19.00	Aug 21	$0.25	$0.75	$0.25	3.00	$19.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 5.67, avg 1.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Aug 7	$0.85	$0.85	$0.15	5.67	$20.85
$20.00	$20.50	Aug 14	$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
$21.00	$21.50	Sep 4	$0.30	$0.30	$0.20	1.50	$21.30
$21.00	$21.50	Aug 7	$0.29	$0.29	$0.21	1.38	$21.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$23.00	Sep 18	$0.83	$0.83	$0.17	4.88	$23.17
$24.00	$23.00	Aug 21	$0.81	$0.81	$0.19	4.26	$23.19
$24.00	$22.50	Sep 4	$1.21	$1.21	$0.29	4.17	$22.79
$24.00	$23.50	Aug 7	$0.40	$0.40	$0.10	4.00	$23.60
$23.00	$22.50	Aug 7	$0.39	$0.39	$0.11	3.55	$22.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.36, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Aug 7	Aug 14	$0.18	143.7%	88.4%
$25.50	Aug 7	Aug 14	$0.19	152.1%	96.9%
$20.00	Aug 7	Aug 14	$0.23	65.0%	51.9%
$24.50	Aug 7	Aug 14	$0.23	137.3%	87.6%
$24.00	Aug 7	Aug 14	$0.26	119.6%	81.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Aug 7	Aug 14	$0.07	102.5%	63.6%
$25.00	Aug 7	Aug 14	$0.07	143.7%	88.4%
$25.50	Aug 7	Aug 14	$0.12	152.1%	96.9%
$20.00	Aug 7	Aug 14	$0.13	65.0%	51.9%
$23.50	Aug 7	Aug 14	$0.28	113.3%	77.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 3.43% of stock, avg 15.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.50	Aug 7	$0.39	$0.35	$0.74	$20.76	$22.24	3.43%
$21.00	Aug 7	$0.68	$0.17	$0.85	$20.15	$21.85	3.94%
$22.00	Aug 7	$0.23	$0.68	$0.91	$21.09	$22.91	4.22%
$22.50	Aug 7	$0.12	$1.11	$1.23	$21.27	$23.73	5.71%
$20.00	Aug 7	$1.53	$0.01	$1.54	$18.46	$21.54	7.15%
$23.00	Aug 7	$0.08	$1.50	$1.58	$21.42	$24.58	7.33%
$21.00	Aug 14	$1.10	$0.54	$1.64	$19.36	$22.64	7.61%
$21.50	Aug 14	$0.88	$0.80	$1.68	$19.82	$23.18	7.80%
$20.50	Aug 14	$1.41	$0.33	$1.74	$18.76	$22.24	8.07%
$22.00	Aug 14	$0.67	$1.12	$1.79	$20.21	$23.79	8.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.93% of stock, avg 9.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.00	$21.00	Aug 7	$0.03	$0.17	$0.20	$20.80	$24.20
$23.50	$21.00	Aug 7	$0.05	$0.17	$0.22	$20.78	$23.72
$23.00	$21.00	Aug 7	$0.08	$0.17	$0.25	$20.75	$23.25
$22.50	$21.00	Aug 7	$0.12	$0.17	$0.29	$20.71	$22.79
$24.00	$19.50	Aug 14	$0.29	$0.08	$0.37	$19.13	$24.37
$24.00	$21.50	Aug 7	$0.03	$0.35	$0.38	$21.12	$24.38
$22.00	$21.00	Aug 7	$0.23	$0.17	$0.40	$20.60	$22.40
$23.50	$21.50	Aug 7	$0.05	$0.35	$0.40	$21.10	$23.90
$23.50	$19.50	Aug 14	$0.34	$0.08	$0.42	$19.08	$23.92
$23.00	$21.50	Aug 7	$0.08	$0.35	$0.43	$21.07	$23.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 8.09, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
21/22	23/24	Sep 18	$0.89	$0.11	8.09	$21.11	$23.89
21/22	24/25	Sep 18	$0.89	$0.11	8.09	$21.11	$24.89
19/20	21/22	Sep 18	$0.85	$0.15	5.67	$19.15	$21.85
20/21	23/24	Sep 18	$0.82	$0.18	4.56	$20.18	$23.82
20/21	24/25	Sep 18	$0.82	$0.18	4.56	$20.18	$24.82
18/19	23/24	Sep 18	$0.81	$0.19	4.26	$18.19	$23.81
18/19	24/25	Sep 18	$0.81	$0.19	4.26	$18.19	$24.81
20/20	22/22	Aug 14	$0.40	$0.10	4.00	$20.10	$21.90
20/20	22/23	Sep 11	$0.80	$0.20	4.00	$19.70	$22.80
20/21	22/23	Sep 18	$0.80	$0.20	4.00	$20.20	$22.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$19.00	$20.00	$21.00	Aug 7	$0.08	$0.92	11.50
$23.00	$23.50	$24.00	Aug 21	$0.05	$0.45	9.00
$22.00	$23.00	$24.00	Sep 11	$0.10	$0.90	9.00
$18.00	$19.00	$20.00	Aug 7	$0.11	$0.89	8.09
$21.50	$22.00	$22.50	Aug 14	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Sep 18	$0.07	$0.93	13.29
$18.00	$19.00	$20.00	Aug 21	$0.09	$0.91	10.11
$24.50	$25.00	$25.50	Aug 7	$0.05	$0.45	9.00
$20.50	$21.00	$21.50	Aug 14	$0.05	$0.45	9.00
$19.00	$19.50	$20.00	Sep 4	$0.05	$0.45	9.00

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 $-0.08, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.50	$22.00	1:2	Aug 7	-$0.07	$0.43
$19.00	$20.00	1:2	Aug 7	-$0.60	$0.40
$21.00	$21.50	1:2	Aug 7	-$0.10	$0.40
$24.50	$25.00	1:2	Aug 14	-$0.14	$0.36
$25.00	$25.50	1:2	Aug 14	-$0.22	$0.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.00	1:2	Sep 4	-$0.08	$0.92
$21.00	$20.00	1:2	Sep 4	-$0.55	$0.45
$19.50	$19.00	1:2	Aug 14	-$0.08	$0.42
$20.50	$19.50	1:2	Sep 11	-$0.60	$0.40
$21.00	$20.50	1:2	Aug 14	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 10.63%, avg 4.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Sep 18	$2.29	0.53	2.1%	10.63%	12.71%	28	82
$22.00	Sep 11	$1.97	0.52	2.1%	9.14%	11.23%	1	38
$23.00	Sep 18	$1.88	0.48	6.7%	8.72%	15.45%	14	336
$24.00	Sep 18	$1.85	0.43	11.4%	8.58%	19.95%	4	667
$22.00	Sep 4	$1.66	0.51	2.1%	7.70%	9.79%	12	35
$23.00	Sep 11	$1.62	0.46	6.7%	7.52%	14.25%	19	24
$25.00	Sep 18	$1.60	0.39	16.0%	7.42%	23.43%	76	1.5K
$24.00	Sep 11	$1.43	0.41	11.4%	6.64%	18.00%	27	12
$22.50	Sep 4	$1.40	0.47	4.4%	6.50%	10.90%	2	12
$22.00	Aug 28	$1.35	0.49	2.1%	6.26%	8.35%	123	37

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 24,261

Total Puts 6,656

Put/Call Ratio 0.27

Net Difference 17,605

Prior's Put/Call Breakdown

Total Calls 17,408

Total Puts 5,286

Put/Call Ratio 0.30

Net Difference 12,122

Prior 7-Day Put/Call Summary

Total Calls 195,452

Total Puts 77,169

Average Put/Call Ratio 0.39

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