UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$20.10 -2.05%

$20.13 (+0.15%)🌙

as of 08/14 06:05 PM

(8/14 16:00) ◀

Friday, August 14, 2026 (6:05pm)

▶ (8/17 16:00)

◀ 8/14 18:05 ▶

Option Volume

Detail

ℹ

Current (08/14) 66,178

Calls: 54,557 (82%)

Puts: 11,621 (18%)

Prior (08/13) 33,378

Calls: 24,988 (75%)

Puts: 8,390 (25%)

Current vs Prior +98.27%

Calls: +118.33% (Calls)

Puts: +38.51% (Puts)

Prior 7-Day Total 276,740

Calls: 219,667 (79%)

Puts: 57,073 (21%)

Prior 7-Day Average 39,534

Calls: 31,381 (79%)

Puts: 8,153 (21%)

Current vs Prior 7-Day Avg +67.39%

Calls: +73.85%

Puts: +42.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14) $4.35M

Calls: $2.82M (65%)

Puts: $1.53M (35%)

Prior (08/13) $3.22M

Calls: $1.39M (43%)

Puts: $1.83M (57%)

Current vs Prior +35.01%

Calls: +102.91%

Puts: -16.41%

Prior 7-Day Total $30.40M

Calls: $15.73M (52%)

Puts: $14.67M (48%)

Prior 7-Day Average $4.34M

Calls: $2.25M (52%)

Puts: $2.10M (48%)

Current vs Prior 7-Day Avg +0.12%

Calls: +25.33%

Puts: -26.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14) 0.21

Prior (08/13) 0.34

Current vs Prior -36.56%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg -21.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14) 288,903

Calls: 194,182 (67%)

Puts: 94,721 (33%)

Prior (08/13) 279,762

Calls: 187,003 (67%)

Puts: 92,759 (33%)

Current vs Prior +3.27%

Prior 7-Day Total 1,472,563

Calls: 1,024,041 (70%)

Puts: 448,522 (30%)

Prior 7-Day Average 210,366

Calls: 146,291 (70%)

Puts: 64,074 (30%)

Current vs Prior 7-Day Avg +37.33%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.74% | 7.16%7.16% | 21.99%

Prior 4.29% | 8.43%8.43% | 21.83%

Current vs Prior +67.06% | +25.69%-15.02% | +0.72%

Prior 7-Day Avg 5.66% | 9.71%10.31% | 23.95%

Current vs 7-Day Avg +26.55% | +9.19%-30.50% | -8.17%

Prior 7-Day Eod 2.48% | 7.09%8.43% | 21.83%

Current vs 7-Day Eod +189.00% | +49.47%-15.02% | +0.72%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.50% | 10.87%

Calls: 4.76% | 9.23%

Puts: 38.24% | 12.50%

Prior 35.67% | 17.43%

Calls: 42.31% | 13.43%

Puts: 29.03% | 21.43%

Current vs Prior -39.73% | -37.64%

Prior 7-Day Avg 35.36% | 17.53%

Calls: 39.08% | 15.16%

Puts: 28.71% | 22.73%

Current vs 7-Day Avg -39.19% | -38.01%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($2.82M). Above-average activity with volume up 98% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (54,557 calls vs 11,621 puts). P/C ratio dropping 37% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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

📈 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 20 of results (avg 7.2%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.60	0.62	$0.61	3.3%	7.6K	0.54	1.6K
$20.50	Aug 28	0.77	0.80	$0.79	3.8%	330	0.46	76
$19.00	Sep 4	1.72	1.80	$1.76	4.5%	24	0.68	39
$20.00	Sep 18	1.90	2.01	$1.95	5.6%	149	0.56	402
$20.50	Aug 21	0.42	0.45	$0.44	6.8%	1.8K	0.41	902

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 18	3.15	3.30	$3.22	4.7%	28	0.58	178
$20.00	Aug 21	0.50	0.53	$0.52	5.8%	2.2K	0.46	4.2K
$22.00	Aug 21	1.98	2.13	$2.05	7.3%	110	0.83	355
$23.00	Sep 18	3.85	4.15	$4.00	7.5%	--	0.63	125
$19.00	Sep 18	1.15	1.25	$1.20	8.3%	17	0.36	319

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.53, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 21	0.15	0.18	$0.16	18.8%	1.4K	0.17	1.2K
$22.50	Aug 21	0.12	0.14	$0.13	15.4%	709	0.14	346
$21.50	Aug 21	0.20	0.24	$0.22	18.2%	1.1K	0.23	2.6K
$21.00	Aug 21	0.30	0.33	$0.32	9.4%	1.2K	0.31	888
$20.50	Aug 21	0.42	0.45	$0.44	6.8%	1.8K	0.41	902

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 21	0.25	0.28	$0.27	11.1%	613	0.31	240
$20.00	Aug 21	0.50	0.53	$0.52	5.8%	2.2K	0.46	4.2K
$20.50	Aug 21	0.79	0.86	$0.83	8.4%	498	0.59	292

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 14.61, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	0.00	4.80	$2.40	200.0%	--	999.00	11
$17.00	Aug 14	2.95	3.20	$3.08	8.1%	107	1.00	238
$18.00	Aug 14	1.91	2.28	$2.09	17.7%	81	1.00	271
$19.00	Aug 14	0.90	1.34	$1.12	39.3%	320	1.00	355
$19.50	Aug 14	0.48	1.14	$0.81	81.5%	25	1.00	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Aug 14	3.70	4.05	$3.88	9.0%	100	0.99	197
$23.50	Aug 14	3.10	3.70	$3.40	17.6%	3	0.99	42
$23.00	Aug 14	2.76	3.05	$2.91	10.0%	41	0.99	122
$22.50	Aug 14	2.21	2.58	$2.40	15.4%	43	0.98	324
$22.00	Aug 14	1.75	2.17	$1.96	21.4%	145	0.98	259

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 46.9K, top 8.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 14	0.03	0.30	$0.16	168.8%	8.4K	1.00	6.7K
$20.00	Aug 21	0.60	0.62	$0.61	3.3%	7.6K	0.54	1.6K
$20.50	Aug 14	0.00	0.01	$0.01	100.0%	2.6K	0.05	1.8K
$21.00	Aug 14	0.00	0.01	$0.01	100.0%	1.9K	0.03	5.6K
$20.50	Aug 21	0.42	0.45	$0.44	6.8%	1.8K	0.41	902

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.50	0.53	$0.52	5.8%	2.2K	0.46	4.2K
$20.50	Aug 14	0.30	0.47	$0.39	43.6%	1.7K	0.95	1.2K
$20.00	Aug 14	0.00	0.01	$0.01	100.0%	1.4K	0.16	1.1K
$19.00	Aug 21	0.09	0.12	$0.11	27.3%	831	0.16	691
$19.50	Aug 21	0.25	0.28	$0.27	11.1%	613	0.31	240

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 1.27, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.00	Aug 28	$0.44	$0.56	$0.44	89%	1.27	$17.44
$19.00	$20.00	Sep 25	$0.24	$0.76	$0.24	64%	3.17	$19.24
$17.00	$18.00	Sep 25	$0.50	$0.50	$0.50	81%	1.00	$17.50
$19.00	$20.00	Sep 18	$0.33	$0.67	$0.33	64%	2.03	$19.33
$22.00	$23.00	Sep 18	$0.16	$0.84	$0.16	42%	5.25	$22.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$21.50	Aug 28	$0.21	$0.29	$0.21	72%	1.38	$21.79
$19.00	$18.00	Sep 4	$0.17	$0.83	$0.17	32%	4.88	$18.83
$19.00	$18.50	Sep 25	$0.14	$0.36	$0.14	36%	2.57	$18.86
$18.00	$17.00	Sep 11	$0.15	$0.85	$0.15	22%	5.67	$17.85
$20.50	$20.00	Aug 28	$0.25	$0.25	$0.25	54%	1.00	$20.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 2.23, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$23.00	Sep 11	$0.21	$0.21	$0.29	64%	0.72	$22.71
$23.50	$24.00	Aug 28	$0.12	$0.12	$0.38	80%	0.32	$23.62
$23.00	$24.00	Sep 18	$0.35	$0.35	$0.65	63%	0.54	$23.35
$21.50	$22.00	Sep 25	$0.23	$0.23	$0.27	52%	0.85	$21.73
$21.00	$21.50	Sep 11	$0.22	$0.22	$0.28	53%	0.79	$21.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$17.50	Sep 25	$0.69	$0.69	$0.31	68%	2.23	$17.81
$18.00	$17.00	Sep 18	$0.42	$0.42	$0.58	74%	0.72	$17.58
$20.00	$19.00	Sep 18	$0.58	$0.58	$0.42	56%	1.38	$19.42
$19.50	$19.00	Sep 25	$0.36	$0.36	$0.14	60%	2.57	$19.14
$19.00	$18.00	Sep 18	$0.47	$0.47	$0.53	64%	0.89	$18.53

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 0.85% of stock, avg 12.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.00	Aug 14	$0.16	$0.01	$0.17	$19.83	$20.17	0.85%
$20.50	Aug 14	$0.01	$0.39	$0.40	$20.10	$20.90	1.99%
$19.50	Aug 14	$0.81	$0.01	$0.82	$18.68	$20.32	4.08%
$21.00	Aug 14	$0.01	$0.95	$0.96	$20.04	$21.96	4.78%
$19.00	Aug 14	$1.12	$0.01	$1.13	$17.87	$20.13	5.62%
$20.00	Aug 21	$0.61	$0.52	$1.13	$18.87	$21.13	5.62%
$19.50	Aug 21	$0.87	$0.27	$1.14	$18.36	$20.64	5.67%
$20.50	Aug 21	$0.44	$0.83	$1.27	$19.23	$21.77	6.32%
$19.00	Aug 21	$1.25	$0.11	$1.36	$17.64	$20.36	6.77%
$21.50	Aug 14	$0.01	$1.47	$1.48	$20.02	$22.98	7.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 1.04% of stock, avg 9.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.50	$18.00	Aug 21	$0.13	$0.08	$0.21	$17.79	$22.71
$22.50	$19.00	Aug 21	$0.13	$0.11	$0.24	$18.76	$22.74
$22.00	$18.00	Aug 21	$0.16	$0.08	$0.24	$17.76	$22.24
$22.00	$19.00	Aug 21	$0.16	$0.11	$0.27	$18.73	$22.27
$21.50	$18.00	Aug 21	$0.22	$0.08	$0.30	$17.70	$21.80
$21.50	$19.00	Aug 21	$0.22	$0.11	$0.33	$18.67	$21.83
$22.50	$19.50	Aug 21	$0.13	$0.27	$0.40	$19.10	$22.90
$22.00	$19.50	Aug 21	$0.16	$0.27	$0.43	$19.07	$22.43
$21.00	$19.00	Aug 21	$0.32	$0.11	$0.43	$18.57	$21.43
$21.00	$18.00	Aug 21	$0.32	$0.08	$0.40	$17.60	$21.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.08, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
19/20	21/22	Aug 21	$0.26	$0.24	38%	1.08	$19.24	$21.26
17/18	24/24	Aug 28	$0.35	$0.65	60%	0.54	$17.65	$23.85
17/18	22/22	Aug 28	$0.34	$0.66	46%	0.52	$17.66	$21.84
17/18	22/22	Sep 4	$0.36	$0.64	44%	0.56	$17.64	$22.36
18/19	22/22	Sep 4	$0.31	$0.69	34%	0.45	$18.69	$22.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$20.50	$21.00	Aug 14	$0.15	$0.35	97%	2.33
$19.50	$20.00	$20.50	Aug 21	$0.09	$0.41	28%	4.56
$21.00	$22.00	$23.00	Sep 18	$0.07	$0.93	11%	13.29
$17.00	$18.00	$19.00	Sep 18	$0.14	$0.86	20%	6.14
$19.00	$19.50	$20.00	Aug 21	$0.12	$0.38	30%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$20.50	$21.00	Aug 14	$0.18	$0.32	81%	1.78
$17.00	$18.00	$19.00	Sep 18	$0.05	$0.95	20%	19.00
$19.50	$20.00	$20.50	Aug 14	$0.38	$0.12	91%	0.32
$19.50	$20.00	$20.50	Aug 21	$0.06	$0.44	28%	7.33
$20.00	$21.00	$22.00	Sep 18	$0.06	$0.94	14%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.15, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$19.00	1:2	Aug 14	-$0.15	$0.85
$18.00	$19.00	1:2	Aug 21	-$0.42	$0.58
$18.00	$19.00	1:2	Aug 28	-$0.50	$0.50
$20.00	$21.00	1:2	Sep 18	-$0.84	$0.16
$21.00	$21.50	1:2	Aug 21	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$21.50	1:2	Sep 25	-$0.90	$1.60
$21.50	$21.00	1:2	Aug 14	-$0.43	$0.07
$19.00	$18.00	1:2	Aug 21	-$0.05	$0.95
$20.50	$20.00	1:2	Aug 21	-$0.21	$0.29
$19.00	$18.00	1:2	Sep 18	-$0.26	$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 5.37%, avg 3.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Sep 25	$1.08	0.35	19.4%	5.37%	24.78%	3	108
$23.50	Sep 25	$1.13	0.37	16.9%	5.62%	22.54%	42	22
$22.00	Sep 25	$1.48	0.44	9.4%	7.36%	16.82%	14	46
$21.50	Sep 25	$1.62	0.48	7.0%	8.06%	15.02%	2	22
$23.00	Sep 25	$1.15	0.39	14.4%	5.72%	20.15%	45	32
$21.00	Sep 25	$1.72	0.50	4.5%	8.56%	13.03%	10	16
$23.00	Sep 18	$1.07	0.37	14.4%	5.32%	19.75%	116	331
$20.50	Sep 25	$1.88	0.53	2.0%	9.35%	11.34%	13	41
$21.00	Sep 18	$1.55	0.48	4.5%	7.71%	12.19%	37	243
$22.00	Sep 18	$1.11	0.42	9.4%	5.52%	14.98%	42	232

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 54,557

Total Puts 11,621

Put/Call Ratio 0.21

Net Difference 42,936

Prior's Put/Call Breakdown

Total Calls 24,988

Total Puts 8,390

Put/Call Ratio 0.34

Net Difference 16,598

Prior 7-Day Put/Call Summary

Total Calls 219,667

Total Puts 57,073

Average Put/Call Ratio 0.27

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