UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$20.77 -1.98%

(8/12 11:00) ◀

Wednesday, August 12, 2026 (12:00pm)

▶ (8/12 13:00)

◀ 8/12 12:00 ▶

Option Volume

Detail

ℹ

Current (08/12 12:00pm) 14,113

Calls: 9,165 (65%)

Puts: 4,948 (35%)

Prior (08/11) 5,983

Calls: 4,683 (78%)

Puts: 1,300 (22%)

Current vs Prior +135.89%

Calls: +95.71% (Calls)

Puts: +280.62% (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 -57.08%

Calls: -65.52%

Puts: -21.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/12 12:00pm) $5.18M

Calls: $857.0K (17%)

Puts: $4.32M (83%)

Prior (08/11) $634.7K

Calls: $372.2K (59%)

Puts: $262.5K (41%)

Current vs Prior +716.17%

Calls: +130.28%

Puts: +1546.75%

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 +42.08%

Calls: -60.85%

Puts: +196.69%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/12 12:00pm) 0.54

Prior (08/11) 0.28

Current vs Prior +94.48%

Prior 7-Day Average 0.23

Current vs Prior 7-Day Avg +131.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/12 12:00pm) 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 4.86% | 8.57%8.57% | 22.20%

Prior 5.71% | 9.39%9.39% | 23.93%

Current vs Prior -14.84% | -8.74%-8.74% | -7.23%

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

Current vs 7-Day Avg -24.51% | -19.37%-32.49% | -15.13%

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

Current vs 7-Day Eod -14.84% | -8.74%-8.74% | -7.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.82% | 9.54%

Calls: 20.00% | 9.09%

Puts: 17.65% | 10.00%

Prior 16.61% | 18.65%

Calls: 20.00% | 14.85%

Puts: 13.21% | 22.45%

Current vs Prior +13.31% | -48.85%

Prior 7-Day Avg 33.80% | 24.43%

Calls: 37.96% | 23.20%

Puts: 29.64% | 25.66%

Current vs 7-Day Avg -44.32% | -60.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($4.32M) vs calls ($857.0K). Massive premium surge with dollar volume up 716% vs prior. Unusually high activity with volume up 136% vs prior - elevated interest. Bullish P/C ratio of 0.54.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
12:00	BEARISH	BULLISH	BULLISH
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 16 of results (avg 7.9%, best 5.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	2.33	2.48	$2.41	6.2%	20	0.61	336
$21.50	Aug 21	0.52	0.56	$0.54	7.4%	599	0.39	2.3K
$18.00	Aug 14	2.69	2.91	$2.80	7.9%	300	0.99	143
$17.00	Sep 18	4.00	4.35	$4.18	8.4%	1	0.86	23
$20.00	Aug 21	1.10	1.20	$1.15	8.7%	156	0.68	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Aug 21	3.30	3.50	$3.40	5.9%	1	0.85	1.2K
$24.50	Aug 14	3.65	3.90	$3.78	6.6%	--	1.00	37
$22.00	Aug 21	1.59	1.70	$1.65	6.7%	9	0.69	358
$23.00	Sep 18	3.60	3.85	$3.73	6.7%	37	0.58	147
$23.50	Aug 14	2.65	2.84	$2.75	6.9%	--	0.93	42

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
$21.50	Aug 14	0.15	0.18	$0.16	18.8%	437	0.26	2.1K
$20.00	Aug 14	0.77	0.89	$0.83	14.5%	109	0.84	6.6K
$23.00	Aug 21	0.25	0.30	$0.28	17.9%	104	0.21	969
$22.00	Aug 21	0.39	0.44	$0.42	11.9%	124	0.31	913
$24.00	Aug 21	0.18	0.21	$0.20	15.0%	74	0.15	1.3K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 14	0.46	0.55	$0.51	17.6%	835	0.58	790
$21.50	Aug 14	0.83	0.97	$0.90	15.6%	558	0.74	1.7K
$21.00	Aug 21	0.85	0.94	$0.90	10.0%	118	0.53	545

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	2.18	$1.09	200.0%	--	999.00	11
$17.00	Aug 14	2.87	4.65	$3.76	47.3%	--	0.99	83
$18.00	Aug 14	2.69	2.91	$2.80	7.9%	300	0.99	143
$19.00	Aug 14	1.63	1.88	$1.76	14.2%	--	0.97	216
$19.50	Aug 14	1.12	1.70	$1.41	41.1%	--	0.94	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Aug 14	3.65	3.90	$3.78	6.6%	--	1.00	37
$24.00	Aug 14	3.05	3.50	$3.28	13.7%	2	0.94	199
$23.50	Aug 14	2.65	2.84	$2.75	6.9%	--	0.93	42
$23.00	Aug 14	2.10	2.40	$2.25	13.3%	6	0.92	167
$22.50	Aug 14	1.67	1.94	$1.81	14.9%	11	0.89	269

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 9.2K, top 835)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Aug 21	0.52	0.56	$0.54	7.4%	599	0.39	2.3K
$24.00	Aug 14	0.02	0.04	$0.03	66.7%	592	0.04	1.5K
$22.00	Aug 14	0.09	0.11	$0.10	20.0%	565	0.16	2.4K
$23.00	Aug 14	0.04	0.06	$0.05	40.0%	545	0.08	2.9K
$21.50	Aug 14	0.15	0.18	$0.16	18.8%	437	0.26	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 14	0.46	0.55	$0.51	17.6%	835	0.58	790
$21.50	Aug 14	0.83	0.97	$0.90	15.6%	558	0.74	1.7K
$20.50	Aug 14	0.20	0.26	$0.23	26.1%	431	0.37	474
$19.00	Sep 25	1.21	1.35	$1.28	10.9%	353	0.33	--
$20.00	Aug 14	0.05	0.09	$0.07	57.1%	308	0.16	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. 67 found (best R:R 0.64, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$19.00	Sep 25	$1.22	$0.78	$1.22	81%	0.64	$18.22
$19.00	$20.00	Sep 25	$0.34	$0.66	$0.34	67%	1.94	$19.34
$22.00	$23.00	Sep 25	$0.24	$0.76	$0.24	49%	3.17	$22.24
$17.00	$18.00	Sep 18	$0.65	$0.35	$0.65	86%	0.54	$17.65
$21.00	$22.00	Sep 18	$0.32	$0.68	$0.32	54%	2.13	$21.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.50	$23.00	Aug 28	$0.11	$0.39	$0.11	74%	3.55	$23.39
$22.00	$21.50	Sep 4	$0.17	$0.33	$0.17	58%	1.94	$21.83
$21.50	$21.00	Aug 28	$0.22	$0.28	$0.22	57%	1.27	$21.28
$20.50	$20.00	Aug 21	$0.17	$0.33	$0.17	42%	1.94	$20.33
$21.00	$20.50	Sep 11	$0.25	$0.25	$0.25	47%	1.00	$20.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 1.33, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$23.50	Sep 11	$0.20	$0.20	$0.30	60%	0.67	$23.20
$23.50	$24.00	Sep 4	$0.15	$0.15	$0.35	68%	0.43	$23.65
$21.50	$22.00	Sep 11	$0.23	$0.23	$0.27	50%	0.85	$21.73
$21.00	$21.50	Aug 14	$0.13	$0.13	$0.37	58%	0.35	$21.13
$22.50	$23.00	Sep 4	$0.15	$0.15	$0.35	61%	0.43	$22.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.00	Sep 18	$0.57	$0.57	$0.43	61%	1.33	$19.43
$19.00	$18.50	Sep 25	$0.34	$0.34	$0.16	67%	2.13	$18.66
$20.50	$20.00	Sep 25	$0.39	$0.39	$0.11	56%	3.55	$20.11
$19.00	$18.00	Sep 18	$0.41	$0.41	$0.59	70%	0.69	$18.59
$19.00	$18.00	Sep 11	$0.36	$0.36	$0.64	72%	0.56	$18.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.37, cheapest $0.32)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Aug 14	Aug 21	$0.38	55.5%	51.3%
$21.00	Aug 14	Aug 21	$0.39	60.6%	60.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Aug 14	Aug 21	$0.32	55.5%	51.3%
$21.00	Aug 14	Aug 21	$0.39	60.6%	60.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 3.51% of stock, avg 12.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.50	Aug 14	$0.50	$0.23	$0.73	$19.77	$21.23	3.51%
$21.00	Aug 14	$0.29	$0.51	$0.80	$20.20	$21.80	3.85%
$20.00	Aug 14	$0.83	$0.07	$0.90	$19.10	$20.90	4.33%
$21.50	Aug 14	$0.16	$0.90	$1.06	$20.44	$22.56	5.10%
$22.00	Aug 14	$0.10	$1.32	$1.42	$20.58	$23.42	6.84%
$19.50	Aug 14	$1.41	$0.02	$1.43	$18.07	$20.93	6.88%
$20.50	Aug 21	$0.88	$0.55	$1.43	$19.07	$21.93	6.88%
$20.00	Aug 21	$1.15	$0.38	$1.53	$18.47	$21.53	7.37%
$21.00	Aug 21	$0.68	$0.90	$1.58	$19.42	$22.58	7.61%
$19.50	Aug 21	$1.52	$0.17	$1.69	$17.81	$21.19	8.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.34% of stock, avg 9.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.00	$19.50	Aug 14	$0.05	$0.02	$0.07	$19.43	$23.07
$22.50	$19.50	Aug 14	$0.07	$0.02	$0.09	$19.41	$22.59
$23.00	$20.00	Aug 14	$0.05	$0.07	$0.12	$19.88	$23.12
$22.00	$19.50	Aug 14	$0.10	$0.02	$0.12	$19.38	$22.12
$22.50	$20.00	Aug 14	$0.07	$0.07	$0.14	$19.86	$22.64
$22.00	$20.00	Aug 14	$0.10	$0.07	$0.17	$19.83	$22.17
$21.50	$19.50	Aug 14	$0.16	$0.02	$0.18	$19.32	$21.68
$21.50	$20.00	Aug 14	$0.16	$0.07	$0.23	$19.77	$21.73
$23.00	$20.50	Aug 14	$0.05	$0.23	$0.28	$20.22	$23.28
$22.50	$20.50	Aug 14	$0.07	$0.23	$0.30	$20.20	$22.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.50, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
20/20	22/23	Aug 28	$0.30	$0.20	32%	1.50	$19.70	$22.80
18/19	24/24	Sep 4	$0.45	$0.55	43%	0.82	$18.55	$23.95
18/19	22/23	Aug 28	$0.28	$0.72	46%	0.39	$18.72	$22.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.50	$21.00	$21.50	Aug 14	$0.08	$0.42	37%	5.25
$18.00	$19.00	$20.00	Aug 28	$0.11	$0.89	24%	8.09
$20.00	$20.50	$21.00	Aug 14	$0.12	$0.38	42%	3.17
$21.00	$21.50	$22.00	Aug 14	$0.07	$0.43	26%	6.14
$20.50	$21.00	$21.50	Aug 21	$0.06	$0.44	19%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$19.00	$20.00	Sep 11	$0.07	$0.93	19%	13.29
$20.00	$20.50	$21.00	Aug 14	$0.12	$0.38	42%	3.17
$17.00	$18.00	$19.00	Aug 21	$0.05	$0.95	11%	19.00
$20.50	$21.00	$21.50	Aug 14	$0.11	$0.39	37%	3.55
$18.00	$19.00	$20.00	Sep 4	$0.14	$0.86	22%	6.14

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 $-0.72, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$19.00	1:2	Aug 14	-$0.72	$0.28
$19.50	$20.00	1:2	Aug 14	-$0.25	$0.25
$20.00	$20.50	1:2	Aug 14	-$0.17	$0.33
$20.50	$21.00	1:2	Aug 14	-$0.08	$0.42
$23.00	$23.50	1:2	Aug 14	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.50	$21.00	1:2	Aug 14	-$0.12	$0.38
$22.50	$20.50	1:2	Sep 25	-$0.79	$1.21
$20.00	$19.00	1:2	Sep 4	-$0.11	$0.89
$19.00	$18.00	1:2	Sep 11	-$0.06	$0.94
$20.50	$20.00	1:2	Aug 28	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 6.31%, avg 4.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.50	Sep 25	$1.31	0.38	18.0%	6.31%	24.27%	2	10
$24.00	Sep 25	$1.41	0.39	15.6%	6.79%	22.34%	41	5
$23.00	Sep 25	$1.65	0.44	10.7%	7.94%	18.68%	--	15
$23.50	Sep 25	$1.43	0.42	13.1%	6.88%	20.03%	5	1
$22.00	Sep 25	$1.92	0.49	5.9%	9.24%	15.17%	1	45
$24.00	Sep 18	$1.18	0.36	15.6%	5.68%	21.23%	68	684
$21.50	Sep 25	$1.96	0.51	3.5%	9.44%	12.95%	6	57
$23.00	Sep 18	$1.37	0.42	10.7%	6.60%	17.33%	11	314
$22.00	Sep 18	$1.70	0.48	5.9%	8.18%	14.11%	21	239
$21.00	Sep 25	$2.16	0.53	1.1%	10.40%	11.51%	12	1

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 9,165

Total Puts 4,948

Put/Call Ratio 0.54

Net Difference 4,217

Prior's Put/Call Breakdown

Total Calls 4,683

Total Puts 1,300

Put/Call Ratio 0.28

Net Difference 3,383

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