UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$20.33 -4.06%

$20.31 (-0.10%)🌙

as of 08/12 04:01 PM

(8/12 15:00) ◀

Wednesday, August 12, 2026 (4:00pm)

▶ (8/12 18:10)

◀ 8/12 16:01 ▶

Option Volume

Detail

ℹ

Current (08/12 4:00pm) 35,000

Calls: 23,504 (67%)

Puts: 11,496 (33%)

Prior (08/11) 23,425

Calls: 19,830 (85%)

Puts: 3,595 (15%)

Current vs Prior +49.41%

Calls: +18.53% (Calls)

Puts: +219.78% (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 +6.44%

Calls: -11.56%

Puts: +82.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/12 4:00pm) $7.57M

Calls: $1.86M (25%)

Puts: $5.70M (75%)

Prior (08/11) $2.36M

Calls: $1.64M (69%)

Puts: $725.9K (31%)

Current vs Prior +220.11%

Calls: +13.75%

Puts: +685.78%

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 +107.55%

Calls: -14.88%

Puts: +291.44%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/12 4:00pm) 0.49

Prior (08/11) 0.18

Current vs Prior +169.79%

Prior 7-Day Average 0.23

Current vs Prior 7-Day Avg +109.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/12 4:00pm) 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 4.48% | 7.97%7.97% | 23.12%

Prior 5.71% | 9.39%9.39% | 23.93%

Current vs Prior -21.61% | -15.15%-15.15% | -3.38%

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

Current vs 7-Day Avg -30.51% | -25.03%-37.22% | -11.60%

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

Current vs 7-Day Eod -21.61% | -15.15%-15.15% | -3.38%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.72% | 24.31%

Calls: 24.49% | 10.47%

Puts: 30.95% | 38.16%

Prior 16.61% | 18.65%

Calls: 20.00% | 14.85%

Puts: 13.21% | 22.45%

Current vs Prior +66.89% | +30.35%

Prior 7-Day Avg 33.80% | 24.43%

Calls: 37.96% | 23.20%

Puts: 29.64% | 25.66%

Current vs 7-Day Avg -17.99% | -0.49%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($5.70M) vs calls ($1.86M). Massive premium surge with dollar volume up 220% vs prior. Dollar volume significantly above 7-day average (108% higher). Extreme bullish P/C ratio of 0.49 - heavy call buying (23,504 calls vs 11,496 puts).

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
16:00	BEARISH	BULLISH	BULLISH
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 8 of results (avg 7.0%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Aug 28	0.72	0.75	$0.74	4.1%	34	0.38	88
$19.00	Sep 11	2.24	2.35	$2.30	4.8%	14	0.67	1
$20.00	Sep 18	2.10	2.27	$2.19	7.8%	43	0.57	336
$19.00	Aug 21	1.44	1.57	$1.51	8.6%	138	0.82	144
$23.00	Sep 18	1.24	1.36	$1.30	9.2%	45	0.38	314

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	1.77	1.88	$1.83	6.0%	142	0.43	2.4K
$24.00	Sep 18	4.65	4.95	$4.80	6.2%	5	0.66	107
$19.00	Sep 18	1.18	1.30	$1.24	9.7%	182	0.34	109

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.68, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 14	0.25	0.30	$0.28	17.9%	1.3K	0.44	151
$21.50	Aug 21	0.36	0.41	$0.39	12.8%	986	0.32	2.3K
$21.00	Aug 21	0.47	0.54	$0.51	13.7%	316	0.40	410
$20.50	Aug 21	0.65	0.72	$0.69	10.1%	952	0.50	144
$20.00	Aug 21	0.81	0.90	$0.86	10.5%	961	0.61	1.0K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 14	0.73	0.86	$0.80	16.2%	1.4K	0.75	790
$20.00	Aug 28	0.82	1.00	$0.91	19.8%	41	0.43	70
$18.00	Sep 18	0.71	0.80	$0.76	11.8%	94	0.25	270

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 15.62, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	0.00	2.38	$1.19	200.0%	--	999.00	11
$17.00	Aug 21	3.10	4.60	$3.85	39.0%	1	0.99	--
$17.00	Aug 14	2.87	3.45	$3.16	18.4%	2	0.99	83
$18.00	Aug 14	2.16	2.40	$2.28	10.5%	313	0.99	143
$19.00	Aug 14	1.17	1.62	$1.40	32.1%	145	0.96	216

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 14	2.46	2.97	$2.72	18.8%	78	0.95	167
$23.50	Aug 14	2.82	3.40	$3.11	18.6%	--	0.95	42
$24.00	Aug 14	3.45	3.90	$3.68	12.2%	13	0.94	199
$22.50	Aug 14	2.09	2.42	$2.26	14.6%	79	0.94	269
$24.00	Aug 21	3.60	4.05	$3.83	11.7%	11	0.90	1.2K

Most actively traded options today. High liquidity = easy entry/exit. 142 active (total vol 23.9K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 14	0.25	0.30	$0.28	17.9%	1.3K	0.44	151
$22.00	Aug 14	0.05	0.10	$0.08	62.5%	1.2K	0.12	2.4K
$21.00	Aug 14	0.13	0.16	$0.15	20.0%	1.2K	0.26	2.0K
$24.00	Aug 21	0.12	0.15	$0.14	21.4%	1.1K	0.11	1.3K
$21.50	Aug 14	0.07	0.10	$0.09	33.3%	1.0K	0.16	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 14	0.35	0.48	$0.42	31.0%	1.7K	0.56	474
$21.00	Aug 14	0.73	0.86	$0.80	16.2%	1.4K	0.75	790
$21.50	Aug 14	1.14	1.40	$1.27	20.5%	1.1K	0.85	1.7K
$20.00	Aug 14	0.15	0.20	$0.18	27.8%	711	0.32	474
$19.00	Sep 25	1.32	1.53	$1.43	14.7%	629	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. 68 found (best R:R 1.20, avg 1.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$19.00	Sep 25	$0.91	$1.09	$0.91	80%	1.20	$17.91
$22.00	$23.00	Sep 25	$0.17	$0.83	$0.17	46%	4.88	$22.17
$19.00	$20.00	Sep 18	$0.36	$0.64	$0.36	65%	1.78	$19.36
$19.00	$20.00	Sep 25	$0.37	$0.63	$0.37	64%	1.70	$19.37
$23.00	$24.00	Sep 18	$0.14	$0.86	$0.14	38%	6.14	$23.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$21.50	Aug 28	$0.16	$0.34	$0.16	67%	2.12	$21.84
$24.00	$23.50	Aug 28	$0.32	$0.18	$0.32	78%	0.56	$23.68
$20.00	$19.50	Aug 21	$0.11	$0.39	$0.11	40%	3.55	$19.89
$24.00	$23.00	Sep 18	$0.60	$0.40	$0.60	66%	0.67	$23.40
$21.50	$21.00	Sep 11	$0.22	$0.28	$0.22	54%	1.27	$21.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 0.72, avg 0.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$23.50	Sep 11	$0.21	$0.21	$0.29	64%	0.72	$23.21
$21.50	$22.00	Sep 11	$0.24	$0.24	$0.26	55%	0.92	$21.74
$22.00	$22.50	Aug 28	$0.17	$0.17	$0.33	67%	0.52	$22.17
$22.00	$22.50	Sep 11	$0.20	$0.20	$0.30	59%	0.67	$22.20
$22.50	$23.00	Sep 4	$0.15	$0.15	$0.35	66%	0.43	$22.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Sep 18	$0.42	$0.42	$0.58	75%	0.72	$17.58
$19.50	$19.00	Sep 25	$0.39	$0.39	$0.11	61%	3.55	$19.11
$20.00	$19.00	Sep 18	$0.59	$0.59	$0.41	57%	1.44	$19.41
$19.00	$18.00	Sep 4	$0.44	$0.44	$0.56	68%	0.79	$18.56
$19.00	$18.00	Sep 18	$0.48	$0.48	$0.52	66%	0.92	$18.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.37, cheapest $0.34)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Aug 14	Aug 21	$0.41	56.6%	56.9%
$20.00	Aug 14	Aug 21	$0.37	53.9%	57.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Aug 14	Aug 21	$0.34	56.6%	56.9%
$20.00	Aug 14	Aug 21	$0.36	53.9%	57.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 3.30% of stock, avg 12.92%)

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	$0.28	$0.42	$0.70	$19.80	$21.20	3.44%
$19.50	Aug 14	$0.86	$0.06	$0.92	$18.58	$20.42	4.53%
$21.00	Aug 14	$0.15	$0.80	$0.95	$20.05	$21.95	4.67%
$21.50	Aug 14	$0.09	$1.27	$1.36	$20.14	$22.86	6.69%
$20.00	Aug 21	$0.86	$0.54	$1.40	$18.60	$21.40	6.89%
$19.00	Aug 14	$1.40	$0.02	$1.42	$17.58	$20.42	6.98%
$20.50	Aug 21	$0.69	$0.76	$1.45	$19.05	$21.95	7.13%
$19.50	Aug 21	$1.16	$0.43	$1.59	$17.91	$21.09	7.82%
$19.00	Aug 21	$1.51	$0.19	$1.70	$17.30	$20.70	8.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.49% of stock, avg 9.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.50	$19.50	Aug 14	$0.04	$0.06	$0.10	$19.40	$22.60
$22.00	$19.50	Aug 14	$0.08	$0.06	$0.14	$19.36	$22.14
$21.50	$19.50	Aug 14	$0.09	$0.06	$0.15	$19.35	$21.65
$21.00	$19.50	Aug 14	$0.15	$0.06	$0.21	$19.29	$21.21
$23.00	$18.00	Aug 21	$0.18	$0.08	$0.26	$17.74	$23.26
$22.50	$20.00	Aug 14	$0.04	$0.18	$0.22	$19.78	$22.72
$21.50	$20.00	Aug 14	$0.09	$0.18	$0.27	$19.73	$21.77
$22.00	$20.00	Aug 14	$0.08	$0.18	$0.26	$19.74	$22.26
$21.00	$20.00	Aug 14	$0.15	$0.18	$0.33	$19.67	$21.33
$23.00	$19.00	Aug 21	$0.18	$0.19	$0.37	$18.63	$23.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.44, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/19	22/23	Sep 4	$0.59	$0.41	34%	1.44	$18.41	$23.09
18/19	22/22	Aug 28	$0.50	$0.50	40%	1.00	$18.50	$22.50
17/18	22/23	Sep 4	$0.31	$0.69	47%	0.45	$17.69	$22.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 15.67, 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	42%	5.25
$20.50	$21.00	$21.50	Aug 14	$0.07	$0.43	29%	6.14
$19.00	$19.50	$20.00	Aug 21	$0.05	$0.45	21%	9.00
$21.00	$22.00	$23.00	Sep 18	$0.07	$0.93	12%	13.29
$20.50	$21.00	$21.50	Aug 21	$0.06	$0.44	18%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$18.00	$19.00	Sep 18	$0.06	$0.94	19%	15.67
$19.50	$20.00	$20.50	Aug 14	$0.12	$0.38	42%	3.17
$19.00	$19.50	$20.00	Aug 14	$0.08	$0.42	28%	5.25
$20.50	$21.00	$21.50	Aug 14	$0.09	$0.41	29%	4.56
$20.00	$20.50	$21.00	Aug 14	$0.14	$0.36	42%	2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.52, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$19.00	1:2	Aug 14	-$0.52	$0.48
$17.00	$18.00	1:2	Aug 21	-$0.65	$0.35
$19.50	$20.00	1:2	Aug 14	-$0.12	$0.38
$20.00	$20.50	1:2	Aug 14	-$0.07	$0.43
$19.00	$19.50	1:2	Aug 14	-$0.32	$0.18

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.00	1:2	Sep 11	-$0.11	$0.89
$21.50	$21.00	1:2	Aug 14	-$0.33	$0.17
$20.00	$19.00	1:2	Sep 4	-$0.31	$0.69
$19.00	$18.00	1:2	Aug 14	$0.00	$1.00
$21.00	$20.50	1:2	Aug 21	-$0.28	$0.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 6.10%, avg 3.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Sep 25	$1.24	0.37	18.1%	6.10%	24.15%	103	5
$23.00	Sep 25	$1.41	0.41	13.1%	6.94%	20.07%	15	15
$23.50	Sep 25	$1.27	0.38	15.6%	6.25%	21.84%	17	1
$22.00	Sep 25	$1.64	0.46	8.2%	8.07%	16.28%	2	45
$24.00	Sep 18	$1.08	0.34	18.1%	5.31%	23.36%	351	684
$21.50	Sep 25	$1.72	0.48	5.8%	8.46%	14.22%	10	57
$23.00	Sep 18	$1.24	0.38	13.1%	6.10%	19.23%	45	314
$21.00	Sep 25	$1.88	0.51	3.3%	9.25%	12.54%	17	1
$21.00	Sep 18	$1.73	0.50	3.3%	8.51%	11.81%	33	249
$22.00	Sep 18	$1.27	0.43	8.2%	6.25%	14.46%	77	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 23,504

Total Puts 11,496

Put/Call Ratio 0.49

Net Difference 12,008

Prior's Put/Call Breakdown

Total Calls 19,830

Total Puts 3,595

Put/Call Ratio 0.18

Net Difference 16,235

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