UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$20.30 -4.19%

(8/12 14:00) ◀

Wednesday, August 12, 2026 (3:00pm)

▶ (8/12 16:01)

◀ 8/12 15:00 ▶

Option Volume

Detail

ℹ

Current (08/12 3:00pm) 26,046

Calls: 16,274 (62%)

Puts: 9,772 (38%)

Prior (08/11) 16,369

Calls: 13,631 (83%)

Puts: 2,738 (17%)

Current vs Prior +59.12%

Calls: +19.39% (Calls)

Puts: +256.90% (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 -20.79%

Calls: -38.77%

Puts: +54.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/12 3:00pm) $6.74M

Calls: $1.40M (21%)

Puts: $5.34M (79%)

Prior (08/11) $1.52M

Calls: $1.07M (70%)

Puts: $452.6K (30%)

Current vs Prior +343.05%

Calls: +30.76%

Puts: +1080.73%

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 +84.90%

Calls: -36.13%

Puts: +266.72%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/12 3:00pm) 0.60

Prior (08/11) 0.20

Current vs Prior +198.94%

Prior 7-Day Average 0.23

Current vs Prior 7-Day Avg +157.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/12 3:00pm) 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 4.63% | 8.52%8.52% | 22.71%

Prior 5.71% | 9.39%9.39% | 23.93%

Current vs Prior -18.91% | -9.25%-9.25% | -5.09%

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

Current vs 7-Day Avg -28.12% | -19.82%-32.86% | -13.16%

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

Current vs 7-Day Eod -18.91% | -9.25%-9.25% | -5.09%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.98% | 6.38%

Calls: 20.41% | 5.62%

Puts: 15.56% | 7.14%

Prior 16.61% | 18.65%

Calls: 20.00% | 14.85%

Puts: 13.21% | 22.45%

Current vs Prior +8.25% | -65.79%

Prior 7-Day Avg 33.80% | 24.43%

Calls: 37.96% | 23.20%

Puts: 29.64% | 25.66%

Current vs 7-Day Avg -46.81% | -73.88%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($5.34M) vs calls ($1.40M). Massive premium surge with dollar volume up 343% vs prior. Dollar volume significantly above 7-day average (85% higher). Above-average activity with volume up 59% vs prior.

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
15:00	BEARISH	BULLISH	BULLISH
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 13 of results (avg 7.6%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.86	0.91	$0.89	5.6%	756	0.59	1.0K
$21.00	Sep 18	1.75	1.87	$1.81	6.6%	31	0.50	249
$20.00	Sep 18	2.10	2.25	$2.17	6.9%	28	0.57	336
$21.50	Aug 21	0.37	0.40	$0.39	7.7%	878	0.30	2.3K
$20.50	Aug 21	0.63	0.69	$0.66	9.1%	737	0.48	144

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Sep 18	4.65	4.90	$4.78	5.2%	5	0.66	107
$20.50	Aug 21	0.81	0.87	$0.84	7.1%	189	0.52	24
$20.00	Aug 21	0.52	0.56	$0.54	7.4%	201	0.41	3.6K
$21.00	Aug 14	0.77	0.83	$0.80	7.5%	1.2K	0.74	790
$23.00	Sep 18	3.75	4.05	$3.90	7.7%	37	0.62	147

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.71, cheapest $0.45)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Aug 21	0.37	0.40	$0.39	7.7%	878	0.30	2.3K
$20.50	Aug 21	0.63	0.69	$0.66	9.1%	737	0.48	144
$20.00	Aug 21	0.86	0.91	$0.89	5.6%	756	0.59	1.0K
$23.50	Sep 11	0.85	1.00	$0.93	16.1%	7	0.32	8
$24.00	Sep 11	0.78	0.95	$0.87	19.5%	5	0.30	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 14	0.42	0.49	$0.45	15.6%	1.4K	0.57	474
$21.00	Aug 14	0.77	0.83	$0.80	7.5%	1.2K	0.74	790
$20.00	Aug 21	0.52	0.56	$0.54	7.4%	201	0.41	3.6K
$20.50	Aug 21	0.81	0.87	$0.84	7.1%	189	0.52	24
$18.00	Sep 18	0.69	0.80	$0.75	14.7%	85	0.25	270

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 16.07, 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	2.13	2.65	$2.39	21.8%	300	0.99	143
$17.00	Aug 28	3.25	3.60	$3.43	10.2%	50	0.96	20
$19.00	Aug 14	1.14	1.88	$1.51	49.0%	2	0.96	216

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Aug 14	2.82	3.35	$3.09	17.2%	--	0.95	42
$24.00	Aug 14	3.45	3.80	$3.63	9.6%	12	0.94	199
$23.00	Aug 14	2.38	2.82	$2.60	16.9%	70	0.94	167
$22.50	Aug 14	1.83	2.38	$2.11	26.1%	76	0.93	269
$22.00	Aug 14	1.61	1.84	$1.73	13.3%	187	0.91	415

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 18.2K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 14	0.04	0.07	$0.06	50.0%	1.1K	0.10	2.4K
$21.50	Aug 21	0.37	0.40	$0.39	7.7%	878	0.30	2.3K
$21.00	Aug 14	0.13	0.20	$0.17	41.2%	828	0.27	2.0K
$21.50	Aug 14	0.07	0.10	$0.09	33.3%	813	0.15	2.1K
$20.00	Aug 21	0.86	0.91	$0.89	5.6%	756	0.59	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 14	0.42	0.49	$0.45	15.6%	1.4K	0.57	474
$21.00	Aug 14	0.77	0.83	$0.80	7.5%	1.2K	0.74	790
$21.50	Aug 14	1.24	1.50	$1.37	19.0%	1.1K	0.85	1.7K
$20.00	Aug 14	0.15	0.21	$0.18	33.3%	597	0.33	474
$19.00	Sep 25	1.40	1.59	$1.50	12.7%	540	0.35	--

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 0.89, avg 1.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$19.00	Sep 25	$1.06	$0.94	$1.06	82%	0.89	$18.06
$17.00	$18.00	Sep 18	$0.38	$0.62	$0.38	82%	1.63	$17.38
$17.00	$18.00	Aug 28	$0.64	$0.36	$0.64	96%	0.56	$17.64
$19.00	$20.00	Sep 25	$0.36	$0.64	$0.36	66%	1.78	$19.36
$21.00	$22.00	Sep 18	$0.21	$0.79	$0.21	50%	3.76	$21.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$21.00	Sep 11	$0.12	$0.38	$0.12	56%	3.17	$21.38
$22.50	$22.00	Aug 28	$0.25	$0.25	$0.25	72%	1.00	$22.25
$21.00	$20.50	Sep 4	$0.22	$0.28	$0.22	54%	1.27	$20.78
$21.00	$20.50	Aug 21	$0.26	$0.24	$0.26	62%	0.92	$20.74
$21.00	$20.50	Aug 28	$0.25	$0.25	$0.25	56%	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 1.50, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Aug 21	$0.22	$0.22	$0.28	62%	0.79	$21.22
$23.00	$23.50	Aug 28	$0.17	$0.17	$0.33	72%	0.52	$23.17
$23.50	$24.00	Aug 28	$0.14	$0.14	$0.36	77%	0.39	$23.64
$22.00	$22.50	Aug 28	$0.17	$0.17	$0.33	66%	0.52	$22.17
$20.50	$21.00	Sep 11	$0.28	$0.28	$0.22	46%	1.27	$20.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.00	Sep 18	$0.60	$0.60	$0.40	57%	1.50	$19.40
$18.50	$18.00	Sep 25	$0.35	$0.35	$0.15	69%	2.33	$18.15
$20.00	$19.00	Sep 11	$0.57	$0.57	$0.43	58%	1.33	$19.43
$19.00	$18.00	Sep 18	$0.46	$0.46	$0.54	66%	0.85	$18.54
$20.00	$19.00	Sep 4	$0.53	$0.53	$0.47	58%	1.13	$19.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.38, cheapest $0.37)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Aug 14	Aug 21	$0.37	60.4%	59.0%
$20.00	Aug 14	Aug 21	$0.40	52.8%	53.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Aug 14	Aug 21	$0.39	60.4%	59.0%
$20.00	Aug 14	Aug 21	$0.36	52.8%	53.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 3.30% of stock, avg 12.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.00	Aug 14	$0.49	$0.18	$0.67	$19.33	$20.67	3.30%
$20.50	Aug 14	$0.29	$0.45	$0.74	$19.76	$21.24	3.65%
$19.50	Aug 14	$0.88	$0.04	$0.92	$18.58	$20.42	4.53%
$21.00	Aug 14	$0.17	$0.80	$0.97	$20.03	$21.97	4.78%
$20.00	Aug 21	$0.89	$0.54	$1.43	$18.57	$21.43	7.04%
$21.50	Aug 14	$0.09	$1.37	$1.46	$20.04	$22.96	7.19%
$20.50	Aug 21	$0.66	$0.84	$1.50	$19.00	$22.00	7.39%
$19.50	Aug 21	$1.16	$0.35	$1.51	$17.99	$21.01	7.44%
$19.00	Aug 14	$1.51	$0.02	$1.53	$17.47	$20.53	7.54%
$19.00	Aug 21	$1.46	$0.17	$1.63	$17.37	$20.63	8.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.44% of stock, avg 9.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$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	$0.09	$0.04	$0.13	$19.37	$21.63
$21.00	$19.50	Aug 14	$0.17	$0.04	$0.21	$19.29	$21.21
$22.50	$20.00	Aug 14	$0.05	$0.18	$0.23	$19.77	$22.73
$22.00	$20.00	Aug 14	$0.06	$0.18	$0.24	$19.76	$22.24
$21.50	$20.00	Aug 14	$0.09	$0.18	$0.27	$19.73	$21.77
$21.00	$20.00	Aug 14	$0.17	$0.18	$0.35	$19.65	$21.35
$22.50	$18.00	Aug 21	$0.28	$0.04	$0.32	$17.68	$22.82
$22.00	$18.00	Aug 21	$0.32	$0.04	$0.36	$17.64	$22.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 1.27, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
19/20	22/23	Aug 21	$0.28	$0.22	48%	1.27	$19.22	$22.78
19/20	23/24	Aug 28	$0.32	$0.18	38%	1.78	$19.18	$23.32
19/20	24/24	Aug 28	$0.29	$0.21	43%	1.38	$19.21	$23.79
19/20	22/22	Aug 28	$0.32	$0.18	32%	1.78	$19.18	$22.32
18/19	24/24	Aug 28	$0.41	$0.59	50%	0.69	$18.59	$23.91
17/18	24/24	Aug 28	$0.26	$0.74	65%	0.35	$17.74	$23.76
18/19	23/24	Aug 28	$0.44	$0.56	45%	0.79	$18.56	$23.44
17/18	23/24	Aug 28	$0.29	$0.71	59%	0.41	$17.71	$23.29
18/19	22/22	Aug 28	$0.44	$0.56	40%	0.79	$18.56	$22.44
17/18	22/22	Aug 28	$0.29	$0.71	54%	0.41	$17.71	$22.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 5.25, cheapest $0.05)

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
$21.00	$21.50	$22.00	Aug 14	$0.05	$0.45	17%	9.00
$22.00	$23.00	$24.00	Sep 18	$0.09	$0.91	10%	10.11
$19.50	$20.00	$20.50	Aug 14	$0.19	$0.31	45%	1.63
$22.00	$22.50	$23.00	Sep 4	$0.06	$0.44	7%	7.33

PUTS (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
$19.50	$20.00	$20.50	Aug 14	$0.13	$0.37	45%	2.85
$17.00	$18.00	$19.00	Sep 11	$0.11	$0.89	20%	8.09
$17.00	$18.00	$19.00	Aug 21	$0.10	$0.90	18%	9.00
$22.00	$23.00	$24.00	Sep 18	$0.06	$0.94	10%	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. 44 found (best net $-0.38, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$19.00	1:2	Aug 21	-$0.38	$0.62
$18.00	$19.00	1:2	Aug 14	-$0.63	$0.37
$19.50	$20.00	1:2	Aug 14	-$0.10	$0.40
$19.00	$19.50	1:2	Aug 14	-$0.25	$0.25
$20.00	$20.50	1:2	Aug 14	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$20.50	1:2	Aug 14	-$0.10	$0.40
$20.00	$19.00	1:2	Sep 4	-$0.14	$0.86
$21.50	$21.00	1:2	Aug 14	-$0.23	$0.27
$19.00	$18.00	1:2	Sep 11	-$0.11	$0.89
$22.50	$20.50	1:2	Sep 25	-$0.94	$1.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 7.04%, avg 4.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.50	Sep 25	$1.43	0.40	15.8%	7.04%	22.81%	5	1
$23.00	Sep 25	$1.54	0.42	13.3%	7.59%	20.89%	--	15
$24.00	Sep 25	$1.26	0.37	18.2%	6.21%	24.43%	92	5
$21.50	Sep 25	$1.90	0.49	5.9%	9.36%	15.27%	10	57
$22.00	Sep 25	$1.64	0.47	8.4%	8.08%	16.45%	2	45
$24.00	Sep 18	$1.10	0.34	18.2%	5.42%	23.65%	225	684
$21.00	Sep 25	$1.97	0.52	3.5%	9.70%	13.15%	12	1
$23.00	Sep 18	$1.26	0.38	13.3%	6.21%	19.51%	15	314
$22.00	Sep 18	$1.47	0.44	8.4%	7.24%	15.62%	75	239
$21.00	Sep 18	$1.75	0.50	3.5%	8.62%	12.07%	31	249

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 16,274

Total Puts 9,772

Put/Call Ratio 0.60

Net Difference 6,502

Prior's Put/Call Breakdown

Total Calls 13,631

Total Puts 2,738

Put/Call Ratio 0.20

Net Difference 10,893

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