UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$20.46 -3.45%

(8/12 13:00) ◀

Wednesday, August 12, 2026 (2:00pm)

▶ (8/12 15:00)

◀ 8/12 14:00 ▶

Option Volume

Detail

ℹ

Current (08/12 2:00pm) 22,914

Calls: 13,840 (60%)

Puts: 9,074 (40%)

Prior (08/11) 9,237

Calls: 7,027 (76%)

Puts: 2,210 (24%)

Current vs Prior +148.07%

Calls: +96.95% (Calls)

Puts: +310.59% (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 -30.32%

Calls: -47.93%

Puts: +43.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/12 2:00pm) $6.26M

Calls: $1.12M (18%)

Puts: $5.14M (82%)

Prior (08/11) $988.1K

Calls: $598.9K (61%)

Puts: $389.1K (39%)

Current vs Prior +533.82%

Calls: +86.75%

Puts: +1221.90%

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 +71.77%

Calls: -48.90%

Puts: +253.03%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/12 2:00pm) 0.66

Prior (08/11) 0.31

Current vs Prior +108.47%

Prior 7-Day Average 0.23

Current vs Prior 7-Day Avg +181.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/12 2:00pm) 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 4.89% | 8.02%8.02% | 22.53%

Prior 5.71% | 9.39%9.39% | 23.93%

Current vs Prior -14.41% | -14.65%-14.65% | -5.83%

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

Current vs 7-Day Avg -24.13% | -24.59%-36.85% | -13.84%

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

Current vs 7-Day Eod -14.41% | -14.65%-14.65% | -5.83%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.72% | 23.07%

Calls: 7.94% | 10.31%

Puts: 13.51% | 35.82%

Prior 16.61% | 18.65%

Calls: 20.00% | 14.85%

Puts: 13.21% | 22.45%

Current vs Prior -35.46% | +23.70%

Prior 7-Day Avg 33.80% | 24.43%

Calls: 37.96% | 23.20%

Puts: 29.64% | 25.66%

Current vs 7-Day Avg -68.29% | -5.57%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($5.14M) vs calls ($1.12M). Massive premium surge with dollar volume up 534% vs prior. Dollar volume significantly above 7-day average (72% higher). Unusually high activity with volume up 148% 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
14:00	BEARISH	BULLISH	BULLISH
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 20 of results (avg 7.6%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 21	0.56	0.58	$0.57	3.5%	273	0.43	410
$22.00	Aug 21	0.33	0.35	$0.34	5.9%	268	0.28	913
$20.00	Sep 18	2.16	2.30	$2.23	6.3%	26	0.58	336
$21.50	Aug 21	0.42	0.45	$0.44	6.8%	841	0.34	2.3K
$20.00	Aug 14	0.60	0.65	$0.63	7.9%	330	0.72	6.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 18	3.75	3.95	$3.85	5.2%	37	0.61	147
$24.00	Sep 18	4.55	4.80	$4.68	5.3%	5	0.65	107
$24.00	Aug 14	3.45	3.70	$3.58	7.0%	12	0.94	199
$23.00	Sep 25	4.05	4.35	$4.20	7.1%	2	0.58	--
$23.00	Aug 21	2.63	2.85	$2.74	8.0%	6	0.83	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.56, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Aug 14	0.10	0.11	$0.11	9.1%	718	0.18	2.1K
$21.00	Aug 14	0.17	0.20	$0.19	15.8%	745	0.31	2.0K
$20.00	Aug 14	0.60	0.65	$0.63	7.9%	330	0.72	6.6K
$23.00	Aug 21	0.21	0.24	$0.22	13.6%	129	0.18	969
$22.00	Aug 21	0.33	0.35	$0.34	5.9%	268	0.28	913

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 14	0.34	0.39	$0.37	13.5%	1.3K	0.50	474
$21.00	Aug 14	0.68	0.76	$0.72	11.1%	1.2K	0.70	790
$20.00	Aug 21	0.45	0.51	$0.48	12.5%	159	0.36	3.6K
$17.00	Sep 18	0.35	0.41	$0.38	15.8%	72	0.16	29
$18.00	Sep 18	0.69	0.79	$0.74	13.5%	85	0.25	270

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 14.98, 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	2.33	2.65	$2.49	12.9%	300	0.99	143
$17.00	Aug 28	3.30	4.10	$3.70	21.6%	40	0.98	20
$19.00	Aug 14	1.34	1.88	$1.61	33.5%	2	0.96	216

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Aug 14	3.75	4.20	$3.98	11.3%	--	1.00	37
$23.50	Aug 14	2.82	3.20	$3.01	12.6%	--	0.95	42
$24.00	Aug 14	3.45	3.70	$3.58	7.0%	12	0.94	199
$23.00	Aug 14	2.38	2.72	$2.55	13.3%	70	0.94	167
$22.50	Aug 14	1.81	2.18	$2.00	18.5%	76	0.93	269

Most actively traded options today. High liquidity = easy entry/exit. 137 active (total vol 16.2K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 14	0.05	0.08	$0.07	42.9%	1.0K	0.12	2.4K
$21.50	Aug 21	0.42	0.45	$0.44	6.8%	841	0.34	2.3K
$21.00	Aug 14	0.17	0.20	$0.19	15.8%	745	0.31	2.0K
$21.50	Aug 14	0.10	0.11	$0.11	9.1%	718	0.18	2.1K
$23.00	Aug 14	0.03	0.04	$0.04	25.0%	678	0.06	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 14	0.34	0.39	$0.37	13.5%	1.3K	0.50	474
$21.00	Aug 14	0.68	0.76	$0.72	11.1%	1.2K	0.70	790
$21.50	Aug 14	1.01	1.19	$1.10	16.4%	1.1K	0.82	1.7K
$20.00	Aug 14	0.11	0.19	$0.15	53.3%	582	0.28	474
$19.00	Sep 25	1.40	1.58	$1.49	12.1%	530	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. 77 found (best R:R 0.79, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$19.00	Sep 25	$1.12	$0.88	$1.12	81%	0.79	$18.12
$22.00	$23.00	Sep 25	$0.18	$0.82	$0.18	47%	4.56	$22.18
$17.00	$18.00	Sep 18	$0.58	$0.42	$0.58	84%	0.72	$17.58
$19.00	$20.00	Sep 25	$0.39	$0.61	$0.39	65%	1.56	$19.39
$18.00	$19.00	Sep 18	$0.49	$0.51	$0.49	75%	1.04	$18.49

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$24.50	$24.00	Aug 21	$0.25	$0.25	$0.25	90%	1.00	$24.25
$24.50	$24.00	Aug 28	$0.27	$0.23	$0.27	80%	0.85	$24.23
$22.50	$22.00	Aug 28	$0.29	$0.21	$0.29	70%	0.72	$22.21
$21.50	$21.00	Sep 11	$0.23	$0.27	$0.23	54%	1.17	$21.27
$20.50	$20.00	Aug 21	$0.19	$0.31	$0.19	47%	1.63	$20.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 0.79, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$23.50	Sep 4	$0.14	$0.14	$0.36	66%	0.39	$23.14
$23.00	$23.50	Aug 28	$0.10	$0.10	$0.40	72%	0.25	$23.10
$20.50	$21.00	Aug 14	$0.16	$0.16	$0.34	50%	0.47	$20.66
$21.50	$22.00	Aug 28	$0.15	$0.15	$0.35	59%	0.43	$21.65
$22.00	$22.50	Sep 4	$0.15	$0.15	$0.35	59%	0.43	$22.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Sep 11	$0.44	$0.44	$0.56	69%	0.79	$18.56
$19.00	$18.00	Sep 18	$0.47	$0.47	$0.53	66%	0.89	$18.53
$20.00	$19.00	Sep 4	$0.52	$0.52	$0.48	60%	1.08	$19.48
$18.00	$17.00	Sep 18	$0.36	$0.36	$0.64	75%	0.56	$17.64
$20.00	$19.00	Sep 18	$0.54	$0.54	$0.46	58%	1.17	$19.46

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.34, cheapest $0.30)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Aug 14	Aug 21	$0.38	62.5%	58.9%
$20.50	Aug 14	Aug 21	$0.40	57.3%	54.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Aug 14	Aug 21	$0.30	62.5%	58.9%
$20.50	Aug 14	Aug 21	$0.30	57.3%	54.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 3.52% of stock, avg 12.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.50	Aug 14	$0.35	$0.37	$0.72	$19.78	$21.22	3.52%
$20.00	Aug 14	$0.63	$0.15	$0.78	$19.22	$20.78	3.81%
$21.00	Aug 14	$0.19	$0.72	$0.91	$20.09	$21.91	4.45%
$19.50	Aug 14	$0.88	$0.05	$0.93	$18.57	$20.43	4.55%
$21.50	Aug 14	$0.11	$1.10	$1.21	$20.29	$22.71	5.91%
$20.50	Aug 21	$0.75	$0.67	$1.42	$19.08	$21.92	6.94%
$20.00	Aug 21	$0.97	$0.48	$1.45	$18.55	$21.45	7.09%
$19.50	Aug 21	$1.25	$0.28	$1.53	$17.97	$21.03	7.48%
$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	7.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.44% of stock, avg 9.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.00	$19.50	Aug 14	$0.04	$0.05	$0.09	$19.41	$23.09
$22.50	$19.50	Aug 14	$0.05	$0.05	$0.10	$19.40	$22.60
$22.00	$19.50	Aug 14	$0.07	$0.05	$0.12	$19.38	$22.12
$21.50	$19.50	Aug 14	$0.11	$0.05	$0.16	$19.34	$21.66
$23.00	$20.00	Aug 14	$0.04	$0.15	$0.19	$19.81	$23.19
$22.50	$20.00	Aug 14	$0.05	$0.15	$0.20	$19.80	$22.70
$22.00	$20.00	Aug 14	$0.07	$0.15	$0.22	$19.78	$22.22
$21.50	$20.00	Aug 14	$0.11	$0.15	$0.26	$19.74	$21.76
$21.00	$19.50	Aug 14	$0.19	$0.05	$0.24	$19.26	$21.24
$21.00	$20.00	Aug 14	$0.19	$0.15	$0.34	$19.66	$21.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.00, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
19/20	23/24	Aug 28	$0.25	$0.25	40%	1.00	$19.25	$23.25
18/19	23/24	Sep 4	$0.48	$0.52	37%	0.92	$18.52	$23.48
17/18	23/24	Aug 28	$0.24	$0.76	60%	0.32	$17.76	$23.24
18/19	23/24	Aug 28	$0.36	$0.64	47%	0.56	$18.64	$23.36
17/18	23/24	Sep 4	$0.30	$0.70	48%	0.43	$17.70	$23.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$18.00	$19.00	Aug 28	$0.09	$0.91	23%	10.11
$20.50	$21.00	$21.50	Aug 14	$0.08	$0.42	32%	5.25
$20.00	$20.50	$21.00	Aug 14	$0.12	$0.38	42%	3.17
$17.00	$18.00	$19.00	Sep 18	$0.09	$0.91	18%	10.11
$20.50	$21.00	$21.50	Aug 21	$0.05	$0.45	19%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$19.00	$20.00	Sep 11	$0.08	$0.92	21%	11.50
$18.00	$19.00	$20.00	Sep 18	$0.07	$0.93	17%	13.29
$17.00	$18.00	$19.00	Aug 28	$0.12	$0.88	23%	7.33
$20.00	$20.50	$21.00	Aug 14	$0.13	$0.37	42%	2.85
$19.50	$20.00	$20.50	Aug 14	$0.12	$0.38	38%	3.17

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 $-0.15, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$19.50	1:2	Aug 14	-$0.15	$0.35
$18.00	$19.00	1:2	Aug 14	-$0.73	$0.27
$20.00	$20.50	1:2	Aug 14	-$0.07	$0.43
$18.00	$19.00	1:2	Aug 21	-$0.86	$0.14
$19.50	$20.00	1:2	Aug 14	-$0.38	$0.12

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$19.00	1:2	Sep 4	-$0.15	$0.85
$20.00	$19.50	1:2	Aug 21	-$0.08	$0.42
$21.50	$21.00	1:2	Aug 14	-$0.34	$0.16
$19.00	$18.00	1:2	Aug 14	$0.00	$1.00
$19.00	$18.00	1:2	Sep 18	-$0.27	$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 6.70%, avg 4.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Sep 25	$1.37	0.38	17.3%	6.70%	24.00%	92	5
$23.50	Sep 25	$1.49	0.40	14.9%	7.28%	22.14%	5	1
$24.50	Sep 25	$1.27	0.35	19.8%	6.21%	25.95%	13	10
$23.00	Sep 25	$1.54	0.42	12.4%	7.53%	19.94%	--	15
$22.00	Sep 25	$1.79	0.47	7.5%	8.75%	16.28%	2	45
$21.50	Sep 25	$1.96	0.49	5.1%	9.58%	14.66%	10	57
$21.00	Sep 25	$2.09	0.52	2.6%	10.22%	12.85%	12	1
$24.00	Sep 18	$1.14	0.34	17.3%	5.57%	22.87%	219	684
$23.00	Sep 18	$1.28	0.39	12.4%	6.26%	18.67%	14	314
$22.00	Sep 18	$1.49	0.45	7.5%	7.28%	14.81%	75	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 13,840

Total Puts 9,074

Put/Call Ratio 0.66

Net Difference 4,766

Prior's Put/Call Breakdown

Total Calls 7,027

Total Puts 2,210

Put/Call Ratio 0.31

Net Difference 4,817

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