UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$21.62 +0.28%

(8/7 12:01) ◀

Friday, August 7, 2026 (1:00pm)

▶

◀ 8/7 13:00

Option Volume

Detail

ℹ

Current (08/07 1:00pm) 23,927

Calls: 20,124 (84%)

Puts: 3,803 (16%)

Prior (08/06) 28,443

Calls: 22,724 (80%)

Puts: 5,719 (20%)

Current vs Prior -15.88%

Calls: -11.44% (Calls)

Puts: -33.50% (Puts)

Prior 7-Day Total 287,087

Calls: 209,797 (73%)

Puts: 77,290 (27%)

Prior 7-Day Average 41,012

Calls: 29,971 (73%)

Puts: 11,041 (27%)

Current vs Prior 7-Day Avg -41.66%

Calls: -32.86%

Puts: -65.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/07 1:00pm) $1.88M

Calls: $1.37M (73%)

Puts: $508.5K (27%)

Prior (08/06) $2.42M

Calls: $1.55M (64%)

Puts: $865.8K (36%)

Current vs Prior -22.11%

Calls: -11.42%

Puts: -41.26%

Prior 7-Day Total $35.29M

Calls: $20.41M (58%)

Puts: $14.89M (42%)

Prior 7-Day Average $5.04M

Calls: $2.92M (58%)

Puts: $2.13M (42%)

Current vs Prior 7-Day Avg -62.66%

Calls: -52.86%

Puts: -76.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/07 1:00pm) 0.19

Prior (08/06) 0.25

Current vs Prior -24.91%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg -46.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/07 1:00pm) 292,225

Calls: 200,594 (69%)

Puts: 91,631 (31%)

Prior (08/06) 272,900

Calls: 183,338 (67%)

Puts: 89,562 (33%)

Current vs Prior +7.08%

Prior 7-Day Total 1,786,741

Calls: 1,181,615 (66%)

Puts: 605,126 (34%)

Prior 7-Day Average 255,248

Calls: 168,802 (66%)

Puts: 86,446 (34%)

Current vs Prior 7-Day Avg +14.49%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.24% | 8.09%12.16% | 25.76%

Prior 4.81% | 8.97%12.72% | 25.53%

Current vs Prior -32.69% | -9.79%-4.36% | +0.91%

Prior 7-Day Avg 6.78% | 11.49%16.07% | 28.86%

Current vs 7-Day Avg -52.21% | -29.58%-24.28% | -10.73%

Prior 7-Day Eod 4.81% | 8.97%12.76% | 25.60%

Current vs 7-Day Eod -32.69% | -9.79%-4.63% | +0.63%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 59.66% | 9.41%

Calls: 87.50% | 12.50%

Puts: 31.82% | 6.32%

Prior 25.80% | 13.14%

Calls: 34.15% | 15.91%

Puts: 17.46% | 10.38%

Current vs Prior +131.24% | -28.39%

Prior 7-Day Avg 34.88% | 25.60%

Calls: 32.21% | 25.35%

Puts: 37.56% | 25.85%

Current vs 7-Day Avg +71.04% | -63.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($1.37M). Extreme bullish P/C ratio of 0.19 - heavy call buying (20,124 calls vs 3,803 puts). P/C ratio dropping 25% - sentiment shifting bullish. Call-heavy open interest (200,594 calls vs 91,631 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
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 18 of results (avg 7.1%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	1.93	2.09	$2.01	8.0%	20	0.76	937
$18.00	Sep 18	4.10	4.45	$4.28	8.2%	50	0.80	134
$19.00	Sep 18	3.45	3.75	$3.60	8.3%	--	0.73	12
$25.00	Sep 18	1.60	1.74	$1.67	8.4%	315	0.39	1.5K
$20.00	Sep 18	2.98	3.25	$3.12	8.7%	3	0.66	110

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 18	4.95	5.15	$5.05	4.0%	--	0.61	1.4K
$25.00	Aug 21	3.70	3.85	$3.78	4.0%	9	0.78	1.5K
$23.00	Sep 18	3.40	3.55	$3.47	4.3%	--	0.52	147
$24.00	Sep 18	4.15	4.35	$4.25	4.7%	1	0.56	115
$25.00	Aug 14	3.45	3.65	$3.55	5.6%	--	0.87	119

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.57, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 14	0.15	0.18	$0.16	18.8%	367	0.13	1.7K
$24.00	Aug 14	0.20	0.24	$0.22	18.2%	122	0.18	557
$25.00	Aug 21	0.39	0.47	$0.43	18.6%	112	0.22	4.0K
$22.00	Aug 14	0.53	0.62	$0.57	15.8%	1.0K	0.43	1.2K
$24.00	Aug 21	0.52	0.63	$0.57	19.3%	13	0.29	1.3K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 14	0.22	0.25	$0.24	12.5%	11	0.24	105
$21.00	Aug 14	0.41	0.44	$0.43	7.0%	343	0.35	129
$21.50	Aug 14	0.65	0.75	$0.70	14.3%	872	0.46	573
$22.00	Aug 14	0.92	0.98	$0.95	6.3%	73	0.57	359

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 15.20, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	0.00	2.22	$1.11	200.0%	--	999.00	11
$18.00	Aug 14	3.45	3.80	$3.63	9.6%	1	1.00	144
$18.00	Aug 7	3.30	3.90	$3.60	16.7%	--	0.99	14
$19.00	Aug 7	2.33	2.98	$2.66	24.4%	--	0.99	11
$20.00	Aug 7	1.38	1.84	$1.61	28.6%	84	0.98	128

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Aug 7	1.69	2.05	$1.87	19.3%	120	1.00	388
$24.00	Aug 7	2.16	2.55	$2.36	16.5%	8	1.00	804
$24.50	Aug 7	2.57	3.05	$2.81	17.1%	10	1.00	1.2K
$25.00	Aug 7	3.10	3.55	$3.33	13.5%	2	1.00	458
$25.50	Aug 7	3.40	4.25	$3.83	22.2%	--	1.00	47

Most actively traded options today. High liquidity = easy entry/exit. 116 active (total vol 19.9K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 14	0.32	0.45	$0.39	33.3%	3.2K	0.29	4.1K
$22.00	Aug 7	0.03	0.07	$0.05	80.0%	1.6K	0.21	4.5K
$21.00	Aug 7	0.52	0.75	$0.64	35.9%	1.5K	0.89	3.6K
$21.50	Aug 14	0.75	0.85	$0.80	12.5%	1.4K	0.54	1.0K
$22.50	Aug 7	0.01	0.03	$0.02	100.0%	1.1K	0.08	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Aug 14	0.65	0.75	$0.70	14.3%	872	0.46	573
$22.00	Aug 7	0.37	0.51	$0.44	31.8%	403	0.80	801
$21.00	Aug 14	0.41	0.44	$0.43	7.0%	343	0.35	129
$21.50	Aug 7	0.06	0.18	$0.12	100.0%	204	0.38	1.9K
$22.00	Aug 21	1.29	1.51	$1.40	15.7%	204	0.52	245

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 160.3%, max 474.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Aug 7	Sep 18	408.8%	71.1%	474.9%	50	148
$25.50	Aug 7	Sep 4	423.5%	93.0%	355.2%	10	1.4K
$19.00	Aug 7	Sep 18	300.9%	75.8%	296.9%	--	23
$24.50	Aug 7	Sep 4	285.0%	85.2%	234.3%	74	1.3K
$25.00	Aug 7	Sep 18	324.5%	98.3%	230.1%	411	4.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Aug 7	Aug 21	423.5%	86.9%	387.2%	--	63
$19.00	Aug 7	Sep 18	300.9%	75.8%	296.9%	15	73
$25.00	Aug 7	Sep 18	324.5%	98.3%	230.1%	2	1.9K
$24.50	Aug 7	Aug 28	285.0%	91.1%	212.9%	10	1.2K
$24.00	Aug 7	Sep 18	243.9%	98.2%	148.4%	9	919

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 8.09, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.00	$24.00	Sep 18	$0.11	$0.89	$0.11	8.09	$23.11
$23.00	$23.50	Sep 11	$0.10	$0.40	$0.10	4.00	$23.10
$23.00	$23.50	Aug 14	$0.11	$0.39	$0.11	3.55	$23.11
$24.00	$25.00	Sep 11	$0.23	$0.77	$0.23	3.35	$24.23
$23.00	$24.00	Sep 4	$0.24	$0.76	$0.24	3.17	$23.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$20.00	$19.00	Aug 21	$0.15	$0.85	$0.15	5.67	$19.85
$19.00	$18.00	Aug 21	$0.19	$0.81	$0.19	4.26	$18.81
$19.50	$19.00	Aug 14	$0.13	$0.37	$0.13	2.85	$19.37
$19.00	$18.00	Sep 4	$0.27	$0.73	$0.27	2.70	$18.73
$20.00	$19.50	Aug 28	$0.17	$0.33	$0.17	1.94	$19.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 4.00, avg 1.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.00	$21.50	Aug 7	$0.38	$0.38	$0.12	3.17	$21.38
$20.00	$20.50	Aug 28	$0.38	$0.38	$0.12	3.17	$20.38
$19.00	$19.50	Aug 14	$0.36	$0.36	$0.14	2.57	$19.36
$18.00	$19.00	Sep 18	$0.68	$0.68	$0.32	2.13	$18.68
$20.50	$21.00	Aug 14	$0.30	$0.30	$0.20	1.50	$20.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$23.00	$22.50	Aug 21	$0.40	$0.40	$0.10	4.00	$22.60
$25.00	$24.00	Sep 18	$0.80	$0.80	$0.20	4.00	$24.20
$22.50	$22.00	Aug 14	$0.39	$0.39	$0.11	3.55	$22.11
$24.00	$23.00	Sep 18	$0.78	$0.78	$0.22	3.55	$23.22
$25.00	$24.50	Aug 28	$0.38	$0.38	$0.12	3.17	$24.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.36, cheapest $0.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.50	Aug 7	Aug 14	$0.12	423.5%	92.3%
$25.00	Aug 7	Aug 14	$0.15	324.5%	88.5%
$20.00	Aug 7	Aug 14	$0.16	194.6%	55.0%
$24.50	Aug 7	Aug 14	$0.18	285.0%	85.0%
$24.00	Aug 7	Aug 14	$0.21	243.9%	78.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 7	Aug 14	$0.13	194.6%	55.0%
$24.50	Aug 7	Aug 14	$0.18	285.0%	85.0%
$24.00	Aug 7	Aug 14	$0.19	243.9%	78.4%
$25.00	Aug 7	Aug 14	$0.22	324.5%	88.5%
$23.50	Aug 7	Aug 14	$0.33	201.0%	75.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 1.76% of stock, avg 14.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.50	Aug 7	$0.26	$0.12	$0.38	$21.12	$21.88	1.76%
$22.00	Aug 7	$0.05	$0.44	$0.49	$21.51	$22.49	2.27%
$21.00	Aug 7	$0.64	$0.03	$0.67	$20.33	$21.67	3.10%
$22.50	Aug 7	$0.02	$0.86	$0.88	$21.62	$23.38	4.07%
$23.00	Aug 7	$0.02	$1.35	$1.37	$21.63	$24.37	6.34%
$21.00	Aug 14	$1.05	$0.43	$1.48	$19.52	$22.48	6.85%
$21.50	Aug 14	$0.80	$0.70	$1.50	$20.00	$23.00	6.94%
$22.00	Aug 14	$0.57	$0.95	$1.52	$20.48	$23.52	7.03%
$20.50	Aug 14	$1.35	$0.24	$1.59	$18.91	$22.09	7.35%
$20.00	Aug 7	$1.61	$0.01	$1.62	$18.38	$21.62	7.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.23% of stock, avg 9.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.50	$21.00	Aug 7	$0.02	$0.03	$0.05	$20.95	$22.55
$22.00	$21.00	Aug 7	$0.05	$0.03	$0.08	$20.92	$22.08
$22.50	$21.50	Aug 7	$0.02	$0.12	$0.14	$21.36	$22.64
$22.00	$21.50	Aug 7	$0.05	$0.12	$0.17	$21.33	$22.17
$24.00	$20.00	Aug 14	$0.22	$0.14	$0.36	$19.64	$24.36
$24.00	$19.50	Aug 14	$0.22	$0.17	$0.39	$19.11	$24.39
$23.50	$20.00	Aug 14	$0.28	$0.14	$0.42	$19.58	$23.92
$23.50	$19.50	Aug 14	$0.28	$0.17	$0.45	$19.05	$23.95
$24.00	$20.50	Aug 14	$0.22	$0.24	$0.46	$20.04	$24.46
$23.50	$20.50	Aug 14	$0.28	$0.24	$0.52	$19.98	$24.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 6.69, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
19/20	21/22	Sep 4	$0.87	$0.13	6.69	$19.13	$21.87
20/21	24/25	Sep 18	$0.87	$0.13	6.69	$20.13	$24.87
19/20	21/22	Sep 18	$0.86	$0.14	6.14	$19.14	$21.86
19/20	22/23	Sep 18	$0.84	$0.16	5.25	$19.16	$22.84
18/19	21/22	Sep 18	$0.80	$0.20	4.00	$18.20	$21.80
19/20	20/21	Aug 28	$0.39	$0.11	3.55	$19.11	$20.89
20/20	22/22	Aug 28	$0.39	$0.11	3.55	$19.61	$21.89
20/20	22/23	Sep 4	$0.39	$0.11	3.55	$20.11	$22.89
21/22	22/22	Sep 11	$0.39	$0.11	3.55	$21.11	$22.39
18/19	22/23	Sep 18	$0.78	$0.22	3.55	$18.22	$22.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 19.00, 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
$20.50	$21.00	$21.50	Aug 14	$0.05	$0.45	9.00
$19.00	$20.50	$22.00	Sep 11	$0.19	$1.31	6.89
$19.50	$20.00	$20.50	Aug 14	$0.07	$0.43	6.14
$24.50	$25.00	$25.50	Sep 4	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$22.00	$23.00	Sep 18	$0.05	$0.95	19.00
$18.00	$19.00	$20.00	Sep 18	$0.06	$0.94	15.67
$22.00	$23.00	$24.00	Sep 18	$0.07	$0.93	13.29
$20.00	$21.00	$22.00	Sep 18	$0.08	$0.92	11.50
$19.50	$20.00	$20.50	Aug 28	$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. 38 found (best net $-0.11, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$20.00	1:2	Aug 7	-$0.56	$0.44
$23.00	$24.00	1:2	Aug 28	-$0.60	$0.40
$25.00	$25.50	1:2	Aug 14	-$0.12	$0.38
$24.50	$25.00	1:2	Aug 14	-$0.13	$0.37
$23.50	$24.00	1:2	Aug 14	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.50	$19.00	1:2	Sep 11	-$0.11	$1.39
$19.00	$18.00	1:2	Sep 4	-$0.05	$0.95
$20.00	$19.00	1:2	Aug 21	-$0.10	$0.90
$19.00	$18.00	1:2	Sep 11	-$0.15	$0.85
$19.00	$18.00	1:2	Aug 28	-$0.16	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 10.64%, avg 4.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Sep 18	$2.30	0.53	1.8%	10.64%	12.40%	37	139
$22.00	Sep 11	$1.95	0.53	1.8%	9.02%	10.78%	10	39
$23.00	Sep 18	$1.87	0.48	6.4%	8.65%	15.03%	7	310
$24.00	Sep 18	$1.79	0.44	11.0%	8.28%	19.29%	4	666
$22.50	Sep 11	$1.68	0.49	4.1%	7.77%	11.84%	6	5
$25.00	Sep 18	$1.60	0.39	15.6%	7.40%	23.03%	315	1.5K
$22.00	Sep 4	$1.53	0.52	1.8%	7.08%	8.83%	15	47
$23.00	Sep 11	$1.50	0.46	6.4%	6.94%	13.32%	14	42
$22.50	Sep 4	$1.44	0.49	4.1%	6.66%	10.73%	2	14
$23.50	Sep 11	$1.31	0.44	8.7%	6.06%	14.75%	4	--

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 20,124

Total Puts 3,803

Put/Call Ratio 0.19

Net Difference 16,321

Prior's Put/Call Breakdown

Total Calls 22,724

Total Puts 5,719

Put/Call Ratio 0.25

Net Difference 17,005

Prior 7-Day Put/Call Summary

Total Calls 209,797

Total Puts 77,290

Average Put/Call Ratio 0.35

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