UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$20.47 -3.40%

(8/12 12:00) ◀

Wednesday, August 12, 2026 (1:00pm)

▶ (8/12 14:00)

◀ 8/12 13:00 ▶

Option Volume

Detail

ℹ

Current (08/12 1:00pm) 19,687

Calls: 11,961 (61%)

Puts: 7,726 (39%)

Prior (08/11) 7,547

Calls: 5,755 (76%)

Puts: 1,792 (24%)

Current vs Prior +160.86%

Calls: +107.84% (Calls)

Puts: +331.14% (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 -40.13%

Calls: -55.00%

Puts: +22.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/12 1:00pm) $5.82M

Calls: $991.7K (17%)

Puts: $4.83M (83%)

Prior (08/11) $795.9K

Calls: $471.7K (59%)

Puts: $324.2K (41%)

Current vs Prior +631.26%

Calls: +110.25%

Puts: +1389.40%

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 +59.62%

Calls: -54.69%

Puts: +231.34%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/12 1:00pm) 0.65

Prior (08/11) 0.31

Current vs Prior +107.44%

Prior 7-Day Average 0.23

Current vs Prior 7-Day Avg +177.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/12 1:00pm) 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 4.93% | 8.55%8.55% | 22.57%

Prior 5.71% | 9.39%9.39% | 23.93%

Current vs Prior -13.59% | -8.97%-8.97% | -5.67%

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

Current vs 7-Day Avg -23.40% | -19.57%-32.65% | -13.70%

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

Current vs 7-Day Eod -13.59% | -8.97%-8.97% | -5.67%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.89% | 17.50%

Calls: 20.97% | 15.00%

Puts: 12.82% | 20.00%

Prior 16.61% | 18.65%

Calls: 20.00% | 14.85%

Puts: 13.21% | 22.45%

Current vs Prior +1.69% | -6.17%

Prior 7-Day Avg 33.80% | 24.43%

Calls: 37.96% | 23.20%

Puts: 29.64% | 25.66%

Current vs 7-Day Avg -50.03% | -28.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($4.83M) vs calls ($991.7K). Massive premium surge with dollar volume up 631% vs prior. Dollar volume significantly above 7-day average (60% higher). Unusually high activity with volume up 161% vs prior - elevated interest.

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
13:00	BEARISH	BULLISH	BULLISH
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 7 of results (avg 7.5%, best 4.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 14	0.18	0.19	$0.19	5.3%	564	0.32	2.0K
$21.00	Aug 21	0.55	0.60	$0.57	8.8%	235	0.41	410
$20.50	Aug 21	0.68	0.75	$0.72	9.7%	421	0.51	144

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Sep 18	4.60	4.80	$4.70	4.3%	1	0.65	107
$23.00	Sep 18	3.75	4.00	$3.88	6.4%	37	0.60	147
$23.00	Aug 14	2.49	2.70	$2.60	8.1%	66	0.96	167
$23.00	Sep 25	3.95	4.35	$4.15	9.6%	2	0.56	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.38, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 14	0.05	0.06	$0.06	16.7%	724	0.11	2.4K
$21.50	Aug 14	0.10	0.12	$0.11	18.2%	475	0.19	2.1K
$21.00	Aug 14	0.18	0.19	$0.19	5.3%	564	0.32	2.0K
$23.00	Aug 21	0.20	0.23	$0.22	13.6%	117	0.17	969
$21.50	Aug 21	0.40	0.46	$0.43	14.0%	831	0.33	2.3K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 14	0.36	0.41	$0.39	12.8%	1.1K	0.49	474
$20.50	Aug 21	0.67	0.82	$0.75	20.0%	148	0.49	24

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 14.78, 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	2.31	2.56	$2.44	10.2%	300	0.99	143
$19.00	Aug 14	1.34	1.88	$1.61	33.5%	2	0.96	216
$17.00	Aug 28	3.40	4.25	$3.83	22.2%	40	0.96	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Aug 14	3.35	3.75	$3.55	11.3%	12	1.00	199
$24.50	Aug 14	3.65	4.20	$3.93	14.0%	--	1.00	37
$23.50	Aug 14	2.82	3.15	$2.99	11.0%	--	0.96	42
$23.00	Aug 14	2.49	2.70	$2.60	8.1%	66	0.96	167
$22.50	Aug 14	1.89	2.17	$2.03	13.8%	71	0.94	269

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 13.6K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Aug 21	0.40	0.46	$0.43	14.0%	831	0.33	2.3K
$22.00	Aug 14	0.05	0.06	$0.06	16.7%	724	0.11	2.4K
$23.00	Aug 14	0.03	0.04	$0.04	25.0%	674	0.06	2.9K
$24.00	Aug 14	0.01	0.04	$0.03	100.0%	600	0.04	1.5K
$21.00	Aug 14	0.18	0.19	$0.19	5.3%	564	0.32	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 14	0.36	0.41	$0.39	12.8%	1.1K	0.49	474
$21.50	Aug 14	1.03	1.14	$1.09	10.1%	1.1K	0.82	1.7K
$21.00	Aug 14	0.61	0.78	$0.70	24.3%	1.0K	0.70	790
$20.00	Aug 14	0.11	0.15	$0.13	30.8%	483	0.26	474
$19.00	Sep 25	1.34	1.58	$1.46	16.4%	405	0.34	--

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 1.78, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.00	Sep 18	$0.36	$0.64	$0.36	85%	1.78	$17.36
$17.00	$19.00	Sep 25	$1.16	$0.84	$1.16	82%	0.72	$18.16
$18.00	$19.00	Sep 18	$0.44	$0.56	$0.44	76%	1.27	$18.44
$21.00	$22.00	Sep 18	$0.22	$0.78	$0.22	51%	3.55	$21.22
$22.00	$23.00	Sep 25	$0.23	$0.77	$0.23	48%	3.35	$22.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$22.50	Sep 4	$0.12	$0.38	$0.12	68%	3.17	$22.88
$24.50	$24.00	Aug 21	$0.30	$0.20	$0.30	88%	0.67	$24.20
$23.00	$22.50	Aug 21	$0.31	$0.19	$0.31	82%	0.61	$22.69
$22.50	$22.00	Aug 28	$0.24	$0.26	$0.24	68%	1.08	$22.26
$21.00	$20.50	Aug 21	$0.27	$0.23	$0.27	58%	0.85	$20.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 1.00, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$23.50	Sep 25	$0.27	$0.27	$0.23	57%	1.17	$23.27
$22.50	$23.00	Aug 28	$0.16	$0.16	$0.34	68%	0.47	$22.66
$20.50	$21.00	Aug 14	$0.22	$0.22	$0.28	48%	0.79	$20.72
$23.50	$24.00	Sep 4	$0.14	$0.14	$0.36	68%	0.39	$23.64
$21.00	$21.50	Sep 11	$0.24	$0.24	$0.26	49%	0.92	$21.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Sep 18	$0.50	$0.50	$0.50	67%	1.00	$18.50
$20.00	$19.00	Sep 18	$0.57	$0.57	$0.43	58%	1.33	$19.43
$20.00	$19.00	Sep 11	$0.52	$0.52	$0.48	60%	1.08	$19.48
$18.00	$17.50	Sep 25	$0.27	$0.27	$0.23	74%	1.17	$17.73
$19.00	$18.50	Sep 25	$0.31	$0.31	$0.19	66%	1.63	$18.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.34, cheapest $0.31)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Aug 14	Aug 21	$0.31	62.3%	57.2%
$21.00	Aug 14	Aug 21	$0.38	59.6%	62.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Aug 14	Aug 21	$0.36	62.3%	57.2%
$21.00	Aug 14	Aug 21	$0.32	59.6%	62.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 3.66% of stock, avg 12.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.00	Aug 14	$0.62	$0.13	$0.75	$19.25	$20.75	3.66%
$20.50	Aug 14	$0.41	$0.39	$0.80	$19.70	$21.30	3.91%
$21.00	Aug 14	$0.19	$0.70	$0.89	$20.11	$21.89	4.35%
$19.50	Aug 14	$1.07	$0.04	$1.11	$18.39	$20.61	5.42%
$21.50	Aug 14	$0.11	$1.09	$1.20	$20.30	$22.70	5.86%
$20.50	Aug 21	$0.72	$0.75	$1.47	$19.03	$21.97	7.18%
$20.00	Aug 21	$1.00	$0.48	$1.48	$18.52	$21.48	7.23%
$19.50	Aug 21	$1.25	$0.27	$1.52	$17.98	$21.02	7.43%
$21.00	Aug 21	$0.57	$1.02	$1.59	$19.41	$22.59	7.77%
$19.00	Aug 14	$1.61	$0.02	$1.63	$17.37	$20.63	7.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.39% of stock, avg 9.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.00	$19.50	Aug 14	$0.04	$0.04	$0.08	$19.42	$23.08
$22.50	$19.50	Aug 14	$0.05	$0.04	$0.09	$19.41	$22.59
$22.00	$19.50	Aug 14	$0.06	$0.04	$0.10	$19.40	$22.10
$21.50	$19.50	Aug 14	$0.11	$0.04	$0.15	$19.35	$21.65
$23.00	$20.00	Aug 14	$0.04	$0.13	$0.17	$19.83	$23.17
$22.50	$20.00	Aug 14	$0.05	$0.13	$0.18	$19.82	$22.68
$22.00	$20.00	Aug 14	$0.06	$0.13	$0.19	$19.81	$22.19
$21.50	$20.00	Aug 14	$0.11	$0.13	$0.24	$19.76	$21.74
$21.00	$19.50	Aug 14	$0.19	$0.04	$0.23	$19.27	$21.23
$21.00	$20.00	Aug 14	$0.19	$0.13	$0.32	$19.68	$21.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.17, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
19/20	22/22	Aug 21	$0.27	$0.23	41%	1.17	$19.23	$21.77
17/18	22/23	Aug 28	$0.28	$0.72	56%	0.39	$17.72	$22.78
18/19	22/23	Aug 28	$0.40	$0.60	44%	0.67	$18.60	$22.90
17/18	24/24	Sep 4	$0.31	$0.69	51%	0.45	$17.69	$23.81
17/18	24/24	Sep 11	$0.35	$0.65	44%	0.54	$17.65	$23.85
18/19	24/24	Sep 4	$0.35	$0.65	42%	0.54	$18.65	$23.85
18/19	24/24	Sep 11	$0.38	$0.62	36%	0.61	$18.62	$23.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 13.29, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Aug 21	$0.09	$0.41	24%	4.56
$19.00	$19.50	$20.00	Aug 14	$0.09	$0.41	22%	4.56
$20.50	$21.00	$21.50	Aug 14	$0.14	$0.36	33%	2.57
$21.50	$22.00	$22.50	Aug 28	$0.06	$0.44	9%	7.33
$21.50	$22.00	$22.50	Sep 4	$0.06	$0.44	9%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$19.00	$20.00	Sep 18	$0.07	$0.93	18%	13.29
$20.50	$21.00	$21.50	Aug 14	$0.08	$0.42	34%	5.25
$17.00	$18.00	$19.00	Aug 21	$0.06	$0.94	13%	15.67
$19.50	$20.00	$20.50	Aug 21	$0.06	$0.44	23%	7.33
$17.00	$18.00	$19.00	Aug 28	$0.12	$0.88	21%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-0.56, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$19.00	1:2	Aug 21	-$0.56	$0.44
$19.50	$20.00	1:2	Aug 14	-$0.17	$0.33
$18.00	$19.00	1:2	Aug 14	-$0.78	$0.22
$20.00	$20.50	1:2	Aug 14	-$0.20	$0.30
$19.00	$20.00	1:2	Aug 28	-$0.76	$0.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$20.50	1:2	Aug 14	-$0.08	$0.42
$20.00	$19.00	1:2	Sep 4	-$0.12	$0.88
$18.00	$17.00	1:2	Sep 11	$0.00	$1.00
$19.00	$18.00	1:2	Sep 18	-$0.13	$0.87
$18.00	$17.00	1:2	Sep 18	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 6.50%, avg 4.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.50	Sep 25	$1.33	0.36	19.7%	6.50%	26.18%	2	10
$24.00	Sep 25	$1.41	0.38	17.2%	6.89%	24.13%	41	5
$23.50	Sep 25	$1.49	0.40	14.8%	7.28%	22.08%	5	1
$23.00	Sep 25	$1.48	0.43	12.4%	7.23%	19.59%	--	15
$21.50	Sep 25	$1.96	0.49	5.0%	9.57%	14.61%	10	57
$22.00	Sep 25	$1.73	0.48	7.5%	8.45%	15.93%	2	45
$21.00	Sep 25	$2.09	0.52	2.6%	10.21%	12.80%	12	1
$24.00	Sep 18	$1.11	0.35	17.2%	5.42%	22.67%	118	684
$23.00	Sep 18	$1.23	0.39	12.4%	6.01%	18.37%	12	314
$22.00	Sep 18	$1.45	0.45	7.5%	7.08%	14.56%	74	239

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 11,961

Total Puts 7,726

Put/Call Ratio 0.65

Net Difference 4,235

Prior's Put/Call Breakdown

Total Calls 5,755

Total Puts 1,792

Put/Call Ratio 0.31

Net Difference 3,963

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