UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$20.88 -1.45%

(8/12 10:00) ◀

Wednesday, August 12, 2026 (11:00am)

▶ (8/12 12:00)

◀ 8/12 11:00 ▶

Option Volume

Detail

ℹ

Current (08/12 11:00am) 11,296

Calls: 7,549 (67%)

Puts: 3,747 (33%)

Prior (08/11) 3,006

Calls: 2,338 (78%)

Puts: 668 (22%)

Current vs Prior +275.78%

Calls: +222.88% (Calls)

Puts: +460.93% (Puts)

Prior 7-Day Total 230,186

Calls: 186,040 (81%)

Puts: 44,146 (19%)

Prior 7-Day Average 32,883

Calls: 26,577 (81%)

Puts: 6,306 (19%)

Current vs Prior 7-Day Avg -65.65%

Calls: -71.60%

Puts: -40.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/12 11:00am) $4.42M

Calls: $713.9K (16%)

Puts: $3.71M (84%)

Prior (08/11) $404.8K

Calls: $182.5K (45%)

Puts: $222.3K (55%)

Current vs Prior +993.16%

Calls: +291.09%

Puts: +1569.76%

Prior 7-Day Total $25.52M

Calls: $15.32M (60%)

Puts: $10.20M (40%)

Prior 7-Day Average $3.65M

Calls: $2.19M (60%)

Puts: $1.46M (40%)

Current vs Prior 7-Day Avg +21.37%

Calls: -67.39%

Puts: +154.68%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/12 11:00am) 0.50

Prior (08/11) 0.29

Current vs Prior +73.72%

Prior 7-Day Average 0.23

Current vs Prior 7-Day Avg +112.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/12 11:00am) 267,334

Calls: 178,098 (67%)

Puts: 89,236 (33%)

Prior (08/11) 259,481

Calls: 171,332 (66%)

Puts: 88,149 (34%)

Current vs Prior +3.03%

Prior 7-Day Total 1,794,706

Calls: 1,190,554 (66%)

Puts: 604,152 (34%)

Prior 7-Day Average 256,386

Calls: 170,079 (66%)

Puts: 86,307 (34%)

Current vs Prior 7-Day Avg +4.27%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.89% | 8.67%8.67% | 21.89%

Prior 5.71% | 9.39%9.39% | 23.93%

Current vs Prior -14.45% | -7.69%-7.69% | -8.52%

Prior 7-Day Avg 6.44% | 10.63%12.69% | 26.15%

Current vs 7-Day Avg -24.16% | -18.45%-31.71% | -16.31%

Prior 7-Day Eod 5.71% | 9.39%9.39% | 23.93%

Current vs 7-Day Eod -14.45% | -7.69%-7.69% | -8.52%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.34% | 9.39%

Calls: 19.64% | 9.37%

Puts: 13.04% | 9.41%

Prior 16.61% | 18.65%

Calls: 20.00% | 14.85%

Puts: 13.21% | 22.45%

Current vs Prior -1.63% | -49.65%

Prior 7-Day Avg 33.80% | 24.43%

Calls: 37.96% | 23.20%

Puts: 29.64% | 25.66%

Current vs 7-Day Avg -51.66% | -61.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($3.71M) vs calls ($713.9K). Massive premium surge with dollar volume up 993% vs prior. Unusually high activity with volume up 276% vs prior - elevated interest. Extreme bullish P/C ratio of 0.50 - heavy call buying (7,549 calls vs 3,747 puts).

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BEARISH	BULLISH	BULLISH
10:00	BEARISH	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 17 of results (avg 8.0%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Aug 14	0.20	0.21	$0.21	4.8%	402	0.30	2.1K
$20.00	Sep 18	2.34	2.50	$2.42	6.6%	20	0.62	336
$21.50	Aug 21	0.56	0.60	$0.58	6.9%	515	0.40	2.3K
$22.00	Aug 14	0.11	0.12	$0.12	8.3%	516	0.18	2.4K
$17.00	Sep 18	4.00	4.35	$4.18	8.4%	1	0.86	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 18	5.15	5.40	$5.28	4.7%	1	0.67	1.4K
$21.50	Aug 14	0.79	0.83	$0.81	4.9%	435	0.70	1.7K
$25.00	Aug 21	4.15	4.40	$4.28	5.8%	6	0.90	1.5K
$19.00	Sep 25	1.20	1.31	$1.25	8.8%	288	0.32	--
$24.00	Aug 21	3.20	3.50	$3.35	9.0%	1	0.85	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.48, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 14	0.11	0.12	$0.12	8.3%	516	0.18	2.4K
$21.50	Aug 14	0.20	0.21	$0.21	4.8%	402	0.30	2.1K
$23.00	Aug 14	0.05	0.06	$0.06	16.7%	282	0.09	2.9K
$20.50	Aug 14	0.51	0.62	$0.56	19.6%	133	0.68	151
$24.00	Aug 21	0.18	0.21	$0.20	15.0%	74	0.15	1.3K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 14	0.18	0.20	$0.19	10.5%	370	0.33	474
$21.00	Aug 14	0.43	0.49	$0.46	13.0%	691	0.54	790
$21.50	Aug 14	0.79	0.83	$0.81	4.9%	435	0.70	1.7K
$21.00	Aug 21	0.81	0.89	$0.85	9.4%	8	0.51	545

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 14.59, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	0.00	2.18	$1.09	200.0%	--	999.00	11
$17.00	Aug 14	2.87	4.65	$3.76	47.3%	--	1.00	83
$18.00	Aug 14	2.51	2.90	$2.71	14.4%	115	1.00	143
$19.00	Aug 14	1.58	2.16	$1.87	31.0%	--	1.00	216
$17.00	Aug 28	2.54	5.10	$3.82	67.0%	--	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Aug 14	3.45	4.25	$3.85	20.8%	--	0.96	37
$25.00	Aug 14	4.05	4.50	$4.28	10.5%	1	0.96	173
$24.00	Aug 14	3.05	3.65	$3.35	17.9%	2	0.95	199
$23.50	Aug 14	2.22	3.20	$2.71	36.2%	--	0.94	42
$23.00	Aug 14	2.03	2.38	$2.21	15.8%	1	0.91	167

Most actively traded options today. High liquidity = easy entry/exit. 123 active (total vol 7.6K, top 691)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Aug 14	0.03	0.04	$0.04	25.0%	563	0.05	1.5K
$22.00	Aug 14	0.11	0.12	$0.12	8.3%	516	0.18	2.4K
$21.50	Aug 21	0.56	0.60	$0.58	6.9%	515	0.40	2.3K
$21.50	Aug 14	0.20	0.21	$0.21	4.8%	402	0.30	2.1K
$21.00	Aug 14	0.30	0.37	$0.34	20.6%	298	0.46	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 14	0.43	0.49	$0.46	13.0%	691	0.54	790
$21.50	Aug 14	0.79	0.83	$0.81	4.9%	435	0.70	1.7K
$20.50	Aug 14	0.18	0.20	$0.19	10.5%	370	0.33	474
$19.00	Sep 25	1.20	1.31	$1.25	8.8%	288	0.32	--
$20.00	Aug 14	0.04	0.08	$0.06	66.7%	210	0.14	474

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. 72 found (best R:R 2.51, avg 1.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$21.00	Sep 25	$0.57	$1.43	$0.57	68%	2.51	$19.57
$18.00	$19.00	Aug 28	$0.50	$0.50	$0.50	90%	1.00	$18.50
$17.00	$19.00	Sep 25	$1.22	$0.78	$1.22	81%	0.64	$18.22
$20.00	$21.00	Sep 4	$0.33	$0.67	$0.33	62%	2.03	$20.33
$24.00	$25.00	Sep 18	$0.12	$0.88	$0.12	37%	7.33	$24.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$22.00	Aug 28	$0.15	$0.35	$0.15	68%	2.33	$22.35
$21.50	$21.00	Sep 4	$0.13	$0.37	$0.13	53%	2.85	$21.37
$24.00	$23.50	Aug 28	$0.33	$0.17	$0.33	77%	0.52	$23.67
$22.00	$21.50	Sep 4	$0.27	$0.23	$0.27	57%	0.85	$21.73
$22.00	$21.50	Sep 11	$0.29	$0.21	$0.29	54%	0.72	$21.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 1.44, avg 0.82)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$23.00	Sep 4	$0.37	$0.37	$0.13	60%	2.85	$22.87
$23.50	$24.00	Sep 4	$0.24	$0.24	$0.26	65%	0.92	$23.74
$24.00	$24.50	Sep 11	$0.22	$0.22	$0.28	67%	0.79	$24.22
$24.00	$24.50	Aug 28	$0.16	$0.16	$0.34	77%	0.47	$24.16
$23.50	$24.00	Aug 28	$0.19	$0.19	$0.31	71%	0.61	$23.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.00	Sep 18	$0.59	$0.59	$0.41	62%	1.44	$19.41
$18.00	$17.50	Sep 25	$0.29	$0.29	$0.21	76%	1.38	$17.71
$20.50	$20.00	Aug 28	$0.38	$0.38	$0.12	58%	3.17	$20.12
$19.00	$18.50	Sep 25	$0.30	$0.30	$0.20	68%	1.50	$18.70
$19.50	$19.00	Sep 25	$0.32	$0.32	$0.18	64%	1.78	$19.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.39, cheapest $0.39)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Aug 14	Aug 21	$0.40	60.9%	60.5%
$20.50	Aug 14	Aug 21	$0.40	53.5%	55.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Aug 14	Aug 21	$0.39	60.9%	60.5%
$20.50	Aug 14	Aug 21	$0.36	53.5%	55.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 3.59% of stock, avg 12.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.50	Aug 14	$0.56	$0.19	$0.75	$19.75	$21.25	3.59%
$21.00	Aug 14	$0.34	$0.46	$0.80	$20.20	$21.80	3.83%
$20.00	Aug 14	$0.86	$0.06	$0.92	$19.08	$20.92	4.41%
$21.50	Aug 14	$0.21	$0.81	$1.02	$20.48	$22.52	4.89%
$22.00	Aug 14	$0.12	$1.27	$1.39	$20.61	$23.39	6.66%
$19.50	Aug 14	$1.41	$0.02	$1.43	$18.07	$20.93	6.85%
$20.50	Aug 21	$0.96	$0.55	$1.51	$18.99	$22.01	7.23%
$20.00	Aug 21	$1.21	$0.34	$1.55	$18.45	$21.55	7.42%
$21.00	Aug 21	$0.74	$0.85	$1.59	$19.41	$22.59	7.61%
$19.50	Aug 21	$1.55	$0.15	$1.70	$17.80	$21.20	8.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.57% of stock, avg 9.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.00	$20.00	Aug 14	$0.06	$0.06	$0.12	$19.88	$23.12
$22.50	$20.00	Aug 14	$0.07	$0.06	$0.13	$19.87	$22.63
$22.00	$20.00	Aug 14	$0.12	$0.06	$0.18	$19.82	$22.18
$21.50	$20.00	Aug 14	$0.21	$0.06	$0.27	$19.73	$21.77
$23.00	$20.50	Aug 14	$0.06	$0.19	$0.25	$20.25	$23.25
$22.50	$20.50	Aug 14	$0.07	$0.19	$0.26	$20.24	$22.76
$22.00	$20.50	Aug 14	$0.12	$0.19	$0.31	$20.19	$22.31
$21.50	$20.50	Aug 14	$0.21	$0.19	$0.40	$20.10	$21.90
$23.00	$19.00	Aug 21	$0.29	$0.09	$0.38	$18.62	$23.38
$23.00	$19.50	Aug 21	$0.29	$0.15	$0.44	$19.06	$23.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.63, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
20/20	24/24	Aug 21	$0.31	$0.19	50%	1.63	$19.69	$23.81
20/20	24/24	Aug 28	$0.37	$0.13	38%	2.85	$19.63	$23.87
20/20	24/24	Aug 28	$0.34	$0.16	43%	2.12	$19.66	$24.34
20/20	22/23	Aug 21	$0.34	$0.16	42%	2.13	$19.66	$22.84
17/18	24/24	Sep 11	$0.54	$0.46	43%	1.17	$17.46	$24.54
18/19	24/24	Sep 4	$0.54	$0.46	39%	1.17	$18.46	$24.04
18/19	24/25	Sep 4	$0.46	$0.54	47%	0.85	$18.54	$24.96
18/19	24/24	Aug 28	$0.35	$0.65	56%	0.54	$18.65	$24.35
18/19	24/24	Aug 28	$0.38	$0.62	51%	0.61	$18.62	$23.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 5.25, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$20.50	$21.00	Aug 14	$0.08	$0.42	40%	5.25
$20.50	$21.00	$21.50	Aug 14	$0.09	$0.41	38%	4.56
$21.00	$22.00	$23.00	Sep 18	$0.06	$0.94	12%	15.67
$20.50	$21.00	$21.50	Aug 21	$0.06	$0.44	19%	7.33
$18.00	$19.00	$20.00	Sep 18	$0.11	$0.89	17%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.50	$21.00	$21.50	Aug 14	$0.08	$0.42	38%	5.25
$17.00	$18.00	$19.00	Sep 18	$0.07	$0.93	16%	13.29
$17.00	$18.00	$19.00	Aug 28	$0.09	$0.91	18%	10.11
$20.50	$21.00	$21.50	Aug 21	$0.06	$0.44	19%	7.33
$19.50	$20.00	$20.50	Aug 14	$0.09	$0.41	28%	4.56

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 $-0.11, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$20.00	1:2	Aug 14	-$0.31	$0.19
$20.50	$21.00	1:2	Aug 14	-$0.12	$0.38
$20.00	$20.50	1:2	Aug 14	-$0.26	$0.24
$21.00	$21.50	1:2	Aug 14	-$0.08	$0.42
$23.50	$24.00	1:2	Aug 21	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.50	$21.00	1:2	Aug 14	-$0.11	$0.39
$20.00	$19.00	1:2	Sep 4	-$0.11	$0.89
$18.00	$17.00	1:2	Sep 18	-$0.05	$0.95
$22.00	$21.50	1:2	Aug 14	-$0.35	$0.15
$20.50	$20.00	1:2	Aug 21	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 5.80%, avg 3.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Sep 25	$1.21	0.37	19.7%	5.80%	25.53%	2	95
$23.00	Sep 25	$1.65	0.45	10.2%	7.90%	18.06%	--	15
$24.50	Sep 25	$1.20	0.38	17.3%	5.75%	23.08%	--	10
$24.00	Sep 25	$1.32	0.39	14.9%	6.32%	21.26%	40	5
$22.00	Sep 25	$1.89	0.49	5.4%	9.05%	14.42%	--	45
$25.00	Sep 18	$1.05	0.33	19.7%	5.03%	24.76%	17	2.0K
$24.00	Sep 18	$1.16	0.37	14.9%	5.56%	20.50%	58	684
$23.50	Sep 25	$1.20	0.41	12.6%	5.75%	18.30%	5	1
$22.00	Sep 18	$1.72	0.48	5.4%	8.24%	13.60%	16	239
$21.50	Sep 25	$1.92	0.52	3.0%	9.20%	12.16%	5	57

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 7,549

Total Puts 3,747

Put/Call Ratio 0.50

Net Difference 3,802

Prior's Put/Call Breakdown

Total Calls 2,338

Total Puts 668

Put/Call Ratio 0.29

Net Difference 1,670

Prior 7-Day Put/Call Summary

Total Calls 186,040

Total Puts 44,146

Average Put/Call Ratio 0.23

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