UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$21.61 -2.03%

(8/6 14:01) ◀

Thursday, August 6, 2026 (3:00pm)

▶ (8/6 18:14)

◀ 8/6 15:01 ▶

Option Volume

Detail

ℹ

Current (08/06 3:00pm) 35,585

Calls: 28,320 (80%)

Puts: 7,265 (20%)

Prior (08/05) 27,711

Calls: 20,925 (76%)

Puts: 6,786 (24%)

Current vs Prior +28.41%

Calls: +35.34% (Calls)

Puts: +7.06% (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 -8.63%

Calls: +1.43%

Puts: -34.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/06 3:00pm) $3.67M

Calls: $1.86M (51%)

Puts: $1.81M (49%)

Prior (08/05) $3.18M

Calls: $1.70M (54%)

Puts: $1.47M (46%)

Current vs Prior +15.53%

Calls: +9.35%

Puts: +22.69%

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 -26.34%

Calls: -36.66%

Puts: -11.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/06 3:00pm) 0.26

Prior (08/05) 0.32

Current vs Prior -20.90%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -34.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/06 3:00pm) 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 4.81% | 8.97%12.72% | 25.53%

Prior 5.94% | 9.70%13.60% | 27.56%

Current vs Prior -18.99% | -7.50%-6.47% | -7.36%

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

Current vs 7-Day Avg -34.14% | -25.51%-25.90% | -14.76%

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

Current vs 7-Day Eod -18.99% | -7.50%-9.78% | -7.36%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.80% | 13.14%

Calls: 34.15% | 15.91%

Puts: 17.46% | 10.38%

Prior 19.89% | 30.00%

Calls: 22.39% | 31.31%

Puts: 17.39% | 28.70%

Current vs Prior +29.71% | -56.20%

Prior 7-Day Avg 33.63% | 28.00%

Calls: 29.31% | 28.01%

Puts: 37.95% | 27.98%

Current vs 7-Day Avg -23.28% | -53.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.26 - heavy call buying (28,320 calls vs 7,265 puts). P/C ratio dropping 21% - sentiment shifting bullish. 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
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 11 of results (avg 7.0%, best 4.7%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 14	3.55	3.75	$3.65	5.5%	54	0.98	30
$19.00	Sep 18	3.55	3.75	$3.65	5.5%	1	0.74	10
$18.00	Aug 7	3.50	3.70	$3.60	5.6%	5	0.96	11
$24.00	Sep 18	1.85	2.00	$1.93	7.8%	4	0.44	667

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Aug 21	4.20	4.40	$4.30	4.7%	--	0.78	16
$25.00	Sep 18	4.95	5.25	$5.10	5.9%	20	0.60	1.5K
$24.50	Aug 14	3.00	3.25	$3.13	8.0%	--	0.81	37
$24.00	Sep 18	4.15	4.50	$4.33	8.1%	--	0.56	115
$25.00	Aug 14	3.45	3.75	$3.60	8.3%	2	0.84	126

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.61, cheapest $0.23)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 7	0.21	0.25	$0.23	17.4%	5.3K	0.36	4.7K
$24.00	Aug 14	0.27	0.31	$0.29	13.8%	162	0.21	535
$23.50	Aug 14	0.32	0.38	$0.35	17.1%	127	0.25	178
$23.00	Aug 14	0.41	0.47	$0.44	13.6%	846	0.31	676
$25.00	Aug 21	0.45	0.52	$0.49	14.3%	175	0.23	4.0K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 7	0.57	0.68	$0.63	17.5%	1.5K	0.64	1.4K
$21.50	Aug 14	0.70	0.80	$0.75	13.3%	327	0.46	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	2.86	$2.55	23.9%	16	0.99	10
$18.00	Aug 14	3.55	3.75	$3.65	5.5%	54	0.98	30
$20.00	Aug 7	1.39	1.80	$1.60	25.6%	37	0.98	108
$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
$25.00	Aug 7	3.25	3.55	$3.40	8.8%	5	1.00	458
$25.50	Aug 7	3.55	4.45	$4.00	22.5%	2	1.00	46
$24.50	Aug 7	2.70	3.20	$2.95	16.9%	11	0.93	1.2K
$24.00	Aug 7	2.12	2.50	$2.31	16.5%	24	0.92	821
$23.50	Aug 7	1.71	2.16	$1.94	23.2%	67	0.91	408

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 29.6K, top 5.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 7	0.21	0.25	$0.23	17.4%	5.3K	0.36	4.7K
$20.00	Aug 14	1.62	1.95	$1.79	18.4%	3.4K	0.84	543
$22.50	Aug 7	0.10	0.15	$0.13	38.5%	2.1K	0.21	1.5K
$25.00	Aug 14	0.18	0.23	$0.21	23.8%	1.6K	0.15	513
$24.50	Aug 7	0.02	0.04	$0.03	66.7%	1.3K	0.05	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Aug 7	0.25	0.33	$0.29	27.6%	2.0K	0.44	574
$22.00	Aug 7	0.57	0.68	$0.63	17.5%	1.5K	0.64	1.4K
$22.50	Aug 7	0.94	1.11	$1.02	16.7%	441	0.79	672
$21.50	Aug 14	0.70	0.80	$0.75	13.3%	327	0.46	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 43.8%, max 183.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Aug 7	Sep 18	206.8%	72.8%	183.9%	15	135
$25.50	Aug 7	Sep 4	152.2%	97.0%	57.0%	44	1.4K
$24.50	Aug 7	Sep 4	136.7%	93.2%	46.7%	1.3K	2.2K
$25.00	Aug 7	Sep 18	143.5%	98.9%	45.1%	697	4.7K
$19.00	Aug 7	Sep 18	107.2%	75.2%	42.5%	17	20

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Aug 7	Aug 21	152.2%	91.5%	66.3%	2	62
$24.50	Aug 7	Aug 28	136.7%	90.2%	51.5%	11	1.2K
$25.00	Aug 7	Sep 18	143.5%	98.9%	45.1%	25	2.0K
$19.00	Aug 7	Sep 18	107.2%	75.2%	42.5%	20	53
$24.00	Aug 7	Sep 18	129.1%	95.1%	35.8%	24	936

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 5.25, avg 1.72)

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
$22.00	$22.50	Aug 7	$0.10	$0.40	$0.10	4.00	$22.10
$24.00	$25.00	Sep 11	$0.20	$0.80	$0.20	4.00	$24.20
$23.00	$24.00	Sep 11	$0.21	$0.79	$0.21	3.76	$23.21
$22.50	$23.00	Aug 14	$0.11	$0.39	$0.11	3.55	$22.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$19.00	$18.00	Aug 21	$0.16	$0.84	$0.16	5.25	$18.84
$19.00	$18.00	Aug 28	$0.23	$0.77	$0.23	3.35	$18.77
$20.00	$19.00	Aug 21	$0.24	$0.76	$0.24	3.17	$19.76
$19.00	$18.00	Sep 4	$0.29	$0.71	$0.29	2.45	$18.71
$19.50	$19.00	Aug 28	$0.16	$0.34	$0.16	2.12	$19.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 7.33, avg 1.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Aug 7	$0.88	$0.88	$0.12	7.33	$20.88
$20.00	$20.50	Aug 14	$0.39	$0.39	$0.11	3.55	$20.39
$19.00	$20.00	Aug 28	$0.66	$0.66	$0.34	1.94	$19.66
$21.00	$21.50	Aug 7	$0.31	$0.31	$0.19	1.63	$21.31
$21.00	$21.50	Aug 14	$0.30	$0.30	$0.20	1.50	$21.30

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
$23.00	$22.50	Aug 7	$0.40	$0.40	$0.10	4.00	$22.60
$24.00	$22.50	Sep 4	$1.20	$1.20	$0.30	4.00	$22.80
$22.50	$22.00	Aug 7	$0.39	$0.39	$0.11	3.55	$22.11
$25.00	$24.00	Sep 18	$0.77	$0.77	$0.23	3.35	$24.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.37, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.50	Aug 7	Aug 14	$0.16	152.2%	91.9%
$20.00	Aug 7	Aug 14	$0.19	69.1%	54.3%
$25.00	Aug 7	Aug 14	$0.19	143.5%	88.4%
$24.50	Aug 7	Aug 14	$0.23	136.7%	86.3%
$24.00	Aug 7	Aug 14	$0.24	129.1%	81.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Aug 7	Aug 14	$0.07	107.2%	64.5%
$25.50	Aug 7	Aug 14	$0.08	152.2%	91.9%
$20.00	Aug 7	Aug 14	$0.14	69.1%	54.3%
$24.50	Aug 7	Aug 14	$0.18	136.7%	86.3%
$25.00	Aug 7	Aug 14	$0.20	143.5%	88.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 3.24% of stock, avg 15.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.50	Aug 7	$0.41	$0.29	$0.70	$20.80	$22.20	3.24%
$21.00	Aug 7	$0.72	$0.09	$0.81	$20.19	$21.81	3.75%
$22.00	Aug 7	$0.23	$0.63	$0.86	$21.14	$22.86	3.98%
$22.50	Aug 7	$0.13	$1.02	$1.15	$21.35	$23.65	5.32%
$23.00	Aug 7	$0.08	$1.42	$1.50	$21.50	$24.50	6.94%
$20.00	Aug 7	$1.60	$0.01	$1.61	$18.39	$21.61	7.45%
$21.50	Aug 14	$0.88	$0.75	$1.63	$19.87	$23.13	7.54%
$20.50	Aug 14	$1.40	$0.32	$1.72	$18.78	$22.22	7.96%
$21.00	Aug 14	$1.18	$0.54	$1.72	$19.28	$22.72	7.96%
$22.00	Aug 14	$0.70	$1.06	$1.76	$20.24	$23.76	8.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.65% of stock, avg 9.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.50	$21.00	Aug 7	$0.05	$0.09	$0.14	$20.86	$23.64
$24.00	$21.00	Aug 7	$0.05	$0.09	$0.14	$20.86	$24.14
$23.00	$21.00	Aug 7	$0.08	$0.09	$0.17	$20.83	$23.17
$22.50	$21.00	Aug 7	$0.13	$0.09	$0.22	$20.78	$22.72
$22.00	$21.00	Aug 7	$0.23	$0.09	$0.32	$20.68	$22.32
$23.50	$21.50	Aug 7	$0.05	$0.29	$0.34	$21.16	$23.84
$24.00	$21.50	Aug 7	$0.05	$0.29	$0.34	$21.16	$24.34
$23.00	$21.50	Aug 7	$0.08	$0.29	$0.37	$21.13	$23.37
$24.00	$19.50	Aug 14	$0.29	$0.08	$0.37	$19.13	$24.37
$22.50	$21.50	Aug 7	$0.13	$0.29	$0.42	$21.08	$22.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 7.33, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
21/22	23/24	Sep 18	$0.88	$0.12	7.33	$21.12	$23.88
20/21	22/23	Sep 18	$0.86	$0.14	6.14	$20.14	$22.86
21/22	24/25	Sep 18	$0.84	$0.16	5.25	$21.16	$24.84
19/20	21/22	Sep 18	$0.83	$0.17	4.88	$19.17	$21.83
19/20	22/23	Sep 18	$0.83	$0.17	4.88	$19.17	$22.83
20/20	22/23	Sep 11	$0.82	$0.18	4.56	$19.68	$22.82
21/22	22/22	Aug 21	$0.39	$0.11	3.55	$21.11	$22.39
20/20	22/22	Aug 28	$0.39	$0.11	3.55	$20.11	$21.89
20/20	22/22	Sep 4	$0.39	$0.11	3.55	$19.61	$21.89
20/21	23/24	Sep 18	$0.78	$0.22	3.55	$20.22	$23.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 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	$0.07	$0.93	13.29
$22.00	$23.00	$24.00	Sep 18	$0.08	$0.92	11.50
$18.00	$19.00	$20.00	Sep 18	$0.09	$0.91	10.11
$18.00	$19.00	$20.00	Aug 7	$0.10	$0.90	9.00
$22.00	$23.00	$24.00	Sep 11	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$23.00	$24.00	Sep 18	$0.07	$0.93	13.29
$19.00	$20.00	$21.00	Aug 7	$0.08	$0.92	11.50
$18.00	$19.00	$20.00	Aug 21	$0.08	$0.92	11.50
$21.50	$22.00	$22.50	Aug 7	$0.05	$0.45	9.00
$20.00	$20.50	$21.00	Aug 14	$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. 39 found (best net $-0.05, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.50	$22.00	1:2	Aug 7	-$0.05	$0.45
$23.50	$24.00	1:2	Aug 7	-$0.05	$0.45
$21.00	$21.50	1:2	Aug 7	-$0.10	$0.40
$19.00	$20.00	1:2	Aug 7	-$0.65	$0.35
$25.00	$25.50	1:2	Aug 14	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.00	1:2	Sep 4	-$0.05	$0.95
$19.00	$18.00	1:2	Sep 11	-$0.09	$0.91
$19.00	$18.00	1:2	Sep 18	-$0.30	$0.70
$21.00	$20.00	1:2	Sep 4	-$0.46	$0.54
$20.00	$19.00	1:2	Sep 18	-$0.50	$0.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 10.69%, avg 4.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Sep 18	$2.31	0.54	1.8%	10.69%	12.49%	28	82
$22.00	Sep 11	$1.93	0.52	1.8%	8.93%	10.74%	1	38
$23.00	Sep 18	$1.90	0.49	6.4%	8.79%	15.22%	14	336
$24.00	Sep 18	$1.85	0.44	11.1%	8.56%	19.62%	4	667
$22.00	Sep 4	$1.66	0.51	1.8%	7.68%	9.49%	12	35
$23.00	Sep 11	$1.62	0.46	6.4%	7.50%	13.93%	19	24
$25.00	Sep 18	$1.59	0.40	15.7%	7.36%	23.04%	77	1.5K
$24.00	Sep 11	$1.43	0.41	11.1%	6.62%	17.68%	27	12
$22.50	Sep 4	$1.41	0.47	4.1%	6.52%	10.64%	2	12
$22.00	Aug 28	$1.35	0.49	1.8%	6.25%	8.05%	162	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 28,320

Total Puts 7,265

Put/Call Ratio 0.26

Net Difference 21,055

Prior's Put/Call Breakdown

Total Calls 20,925

Total Puts 6,786

Put/Call Ratio 0.32

Net Difference 14,139

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