UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$20.42 +0.44%

(8/12 18:10) ◀

Thursday, August 13, 2026 (10:00am)

▶ (8/13 11:00)

◀ 8/13 10:00 ▶

Option Volume

Detail

ℹ

Current (08/13 10:00am) 3,930

Calls: 2,529 (64%)

Puts: 1,401 (36%)

Prior (08/12) 4,800

Calls: 3,425 (71%)

Puts: 1,375 (29%)

Current vs Prior -18.12%

Calls: -26.16% (Calls)

Puts: +1.89% (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 -88.05%

Calls: -90.48%

Puts: -77.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/13 10:00am) $326.2K

Calls: $148.4K (46%)

Puts: $177.8K (54%)

Prior (08/12) $2.36M

Calls: $182.4K (8%)

Puts: $2.18M (92%)

Current vs Prior -86.20%

Calls: -18.61%

Puts: -91.85%

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 -91.05%

Calls: -93.22%

Puts: -87.80%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/13 10:00am) 0.55

Prior (08/12) 0.40

Current vs Prior +37.99%

Prior 7-Day Average 0.23

Current vs Prior 7-Day Avg +137.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/13 10:00am) 279,762

Calls: 187,003 (67%)

Puts: 92,759 (33%)

Prior (08/12) 267,334

Calls: 178,098 (67%)

Puts: 89,236 (33%)

Current vs Prior +4.65%

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 +9.12%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)

Current 4.31% | 7.69%7.69% | 22.23%

Prior 5.71% | 9.39%9.39% | 23.93%

Current vs Prior -24.53% | -18.13%-18.13% | -7.08%

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

Current vs 7-Day Avg -33.10% | -27.67%-39.43% | -14.98%

Prior 7-Day Eod 5.71% | 9.39%7.92% | 23.12%

Current vs 7-Day Eod -24.53% | -18.13%-2.91% | -3.83%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.46% | 15.09%

Calls: 21.15% | 17.86%

Puts: 27.78% | 12.33%

Prior 16.61% | 18.65%

Calls: 20.00% | 14.85%

Puts: 13.21% | 22.45%

Current vs Prior +47.26% | -19.09%

Prior 7-Day Avg 33.80% | 24.43%

Calls: 37.96% | 23.20%

Puts: 29.64% | 25.66%

Current vs 7-Day Avg -27.64% | -38.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 86% vs prior. Bullish P/C ratio of 0.55. P/C ratio rising 38% - increased hedging/bearish positioning. Call-heavy open interest (187,003 calls vs 92,759 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

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 5 of results (avg 8.6%, best 7.5%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 11	2.16	2.35	$2.26	8.4%	8	0.68	14
$17.00	Sep 18	3.60	3.95	$3.78	9.3%	2	0.82	31
$22.00	Sep 18	1.45	1.60	$1.53	9.8%	--	0.44	226

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 18	2.30	2.48	$2.39	7.5%	31	0.49	365
$24.00	Aug 21	3.60	3.90	$3.75	8.0%	20	0.84	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.52, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Aug 14	0.06	0.07	$0.07	14.3%	153	0.14	2.3K
$20.50	Aug 14	0.23	0.28	$0.26	19.2%	164	0.45	1.2K
$21.50	Aug 21	0.36	0.42	$0.39	15.4%	400	0.32	2.4K
$20.50	Aug 21	0.60	0.68	$0.64	12.5%	34	0.49	833
$21.00	Aug 21	0.49	0.58	$0.53	17.0%	36	0.40	520

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 14	0.65	0.78	$0.72	18.1%	326	0.74	915
$20.50	Aug 21	0.68	0.77	$0.73	12.3%	28	0.51	160

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 16.32, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	0.00	2.15	$1.08	199.1%	--	999.00	11
$17.00	Aug 14	2.60	3.75	$3.18	36.2%	50	1.00	83
$18.00	Aug 14	1.81	2.52	$2.17	32.7%	10	1.00	221
$19.00	Aug 14	0.85	1.60	$1.23	61.0%	--	0.96	354
$17.00	Aug 28	2.70	3.85	$3.28	35.1%	--	0.95	90

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 14	2.08	3.35	$2.72	46.7%	--	0.96	123
$24.50	Aug 14	4.00	4.70	$4.35	16.1%	--	0.95	37
$22.50	Aug 14	1.95	2.70	$2.33	32.2%	--	0.94	323
$23.50	Aug 14	2.80	3.90	$3.35	32.8%	--	0.93	42
$24.00	Aug 14	3.45	4.05	$3.75	16.0%	--	0.93	196

Most actively traded options today. High liquidity = easy entry/exit. 85 active (total vol 2.9K, top 400)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Aug 21	0.36	0.42	$0.39	15.4%	400	0.32	2.4K
$20.50	Aug 14	0.23	0.28	$0.26	19.2%	164	0.45	1.2K
$21.50	Aug 14	0.06	0.07	$0.07	14.3%	153	0.14	2.3K
$21.00	Sep 18	1.51	2.09	$1.80	32.2%	130	0.50	254
$21.00	Aug 14	0.11	0.15	$0.13	30.8%	115	0.25	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 14	0.65	0.78	$0.72	18.1%	326	0.74	915
$20.50	Aug 14	0.31	0.41	$0.36	27.8%	213	0.55	1.0K
$20.50	Aug 28	0.93	1.16	$1.05	21.9%	150	0.47	14
$20.00	Aug 28	0.62	0.96	$0.79	43.0%	63	0.40	94
$22.00	Aug 14	1.37	1.84	$1.61	29.2%	50	0.92	345

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. 54 found (best R:R 1.15, avg 1.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$19.00	Sep 25	$0.93	$1.07	$0.93	80%	1.15	$17.93
$19.00	$20.00	Sep 25	$0.27	$0.73	$0.27	65%	2.70	$19.27
$19.00	$19.50	Aug 14	$0.23	$0.27	$0.23	96%	1.17	$19.23
$17.00	$18.00	Sep 18	$0.58	$0.42	$0.58	82%	0.72	$17.58
$19.00	$20.00	Aug 28	$0.49	$0.51	$0.49	77%	1.04	$19.49

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.50	$23.00	Aug 28	$0.30	$0.20	$0.30	77%	0.67	$23.20
$21.00	$20.50	Sep 4	$0.22	$0.28	$0.22	54%	1.27	$20.78
$21.50	$21.00	Aug 21	$0.31	$0.19	$0.31	68%	0.61	$21.19
$20.50	$20.00	Aug 21	$0.26	$0.24	$0.26	51%	0.92	$20.24
$19.00	$18.50	Sep 25	$0.20	$0.30	$0.20	35%	1.50	$18.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 0.87, avg 0.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$23.50	Sep 11	$0.23	$0.23	$0.27	66%	0.85	$23.23
$23.00	$23.50	Aug 21	$0.12	$0.12	$0.38	82%	0.32	$23.12
$20.50	$21.00	Sep 25	$0.32	$0.32	$0.18	46%	1.78	$20.82
$21.00	$21.50	Sep 11	$0.28	$0.28	$0.22	52%	1.27	$21.28
$23.50	$24.00	Aug 28	$0.14	$0.14	$0.36	76%	0.39	$23.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$18.00	Sep 11	$0.93	$0.93	$1.07	56%	0.87	$19.07
$20.00	$19.00	Sep 18	$0.59	$0.59	$0.41	58%	1.44	$19.41
$19.50	$19.00	Aug 28	$0.34	$0.34	$0.16	66%	2.12	$19.16
$20.00	$19.50	Sep 25	$0.38	$0.38	$0.12	58%	3.17	$19.62
$18.50	$17.50	Sep 25	$0.42	$0.42	$0.58	69%	0.72	$18.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.38, cheapest $0.37)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Aug 14	Aug 21	$0.38	63.8%	56.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Aug 14	Aug 21	$0.37	63.8%	56.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 3.04% of stock, avg 13.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.50	Aug 14	$0.26	$0.36	$0.62	$19.88	$21.12	3.04%
$20.00	Aug 14	$0.52	$0.11	$0.63	$19.37	$20.63	3.09%
$21.00	Aug 14	$0.13	$0.72	$0.85	$20.15	$21.85	4.16%
$19.50	Aug 14	$1.00	$0.03	$1.03	$18.47	$20.53	5.04%
$19.00	Aug 14	$1.23	$0.02	$1.25	$17.75	$20.25	6.12%
$21.50	Aug 14	$0.07	$1.20	$1.27	$20.23	$22.77	6.22%
$20.00	Aug 21	$0.84	$0.47	$1.31	$18.69	$21.31	6.42%
$20.50	Aug 21	$0.64	$0.73	$1.37	$19.13	$21.87	6.71%
$19.50	Aug 21	$1.21	$0.24	$1.45	$18.05	$20.95	7.10%
$19.00	Aug 21	$1.52	$0.08	$1.60	$17.40	$20.60	7.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.34% of stock, avg 9.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.00	$19.50	Aug 14	$0.04	$0.03	$0.07	$19.43	$22.07
$24.00	$19.50	Aug 14	$0.07	$0.03	$0.10	$19.40	$24.10
$21.50	$19.50	Aug 14	$0.07	$0.03	$0.10	$19.40	$21.60
$22.00	$20.00	Aug 14	$0.04	$0.11	$0.15	$19.85	$22.15
$21.00	$19.50	Aug 14	$0.13	$0.03	$0.16	$19.34	$21.16
$21.50	$20.00	Aug 14	$0.07	$0.11	$0.18	$19.82	$21.68
$24.00	$20.00	Aug 14	$0.07	$0.11	$0.18	$19.82	$24.18
$21.00	$20.00	Aug 14	$0.13	$0.11	$0.24	$19.76	$21.24
$22.50	$19.00	Aug 21	$0.24	$0.08	$0.32	$18.68	$22.82
$22.50	$18.00	Aug 21	$0.24	$0.08	$0.32	$17.68	$22.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.27, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
19/20	23/24	Aug 21	$0.28	$0.22	56%	1.27	$19.22	$23.28
17/18	23/24	Sep 11	$0.48	$0.52	43%	0.92	$17.52	$23.48
18/19	24/24	Aug 28	$0.38	$0.62	52%	0.61	$18.62	$23.88
18/19	22/22	Aug 28	$0.35	$0.65	42%	0.54	$18.65	$22.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$20.50	$21.00	Aug 14	$0.13	$0.37	49%	2.85
$20.50	$21.00	$21.50	Aug 14	$0.07	$0.43	32%	6.14
$18.00	$19.00	$20.00	Aug 28	$0.18	$0.82	29%	4.56
$20.50	$21.00	$21.50	Aug 28	$0.05	$0.45	14%	9.00
$20.00	$20.50	$21.00	Aug 21	$0.09	$0.41	21%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$20.50	$21.00	Aug 14	$0.11	$0.39	48%	3.55
$17.00	$18.00	$19.00	Sep 18	$0.07	$0.93	16%	13.29
$19.00	$19.50	$20.00	Aug 21	$0.07	$0.43	26%	6.14
$19.00	$19.50	$20.00	Aug 14	$0.07	$0.43	22%	6.14
$19.00	$20.00	$21.00	Sep 18	$0.10	$0.90	16%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.29, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$19.00	1:2	Aug 14	-$0.29	$0.71
$18.00	$19.00	1:2	Aug 21	-$0.82	$0.18
$22.00	$22.50	1:2	Aug 21	-$0.15	$0.35
$23.50	$24.00	1:2	Aug 14	-$0.08	$0.42
$23.00	$23.50	1:2	Aug 14	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.50	$21.00	1:2	Aug 14	-$0.24	$0.26
$19.00	$18.00	1:2	Sep 4	-$0.11	$0.89
$20.00	$19.00	1:2	Sep 4	-$0.25	$0.75
$18.00	$17.00	1:2	Aug 28	$0.00	$1.00
$19.00	$18.00	1:2	Aug 14	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 5.73%, avg 3.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Sep 25	$1.17	0.36	17.5%	5.73%	23.26%	23	100
$23.50	Sep 25	$1.25	0.38	15.1%	6.12%	21.20%	14	18
$22.00	Sep 25	$1.62	0.46	7.7%	7.93%	15.67%	--	45
$23.00	Sep 25	$1.28	0.40	12.6%	6.27%	18.90%	4	28
$24.00	Sep 18	$1.01	0.34	17.5%	4.95%	22.48%	--	548
$20.50	Sep 25	$2.15	0.54	0.4%	10.53%	10.92%	5	20
$22.00	Sep 18	$1.45	0.44	7.7%	7.10%	14.84%	--	226
$24.50	Sep 25	$0.75	0.34	20.0%	3.67%	23.65%	--	32
$21.50	Sep 25	$1.50	0.48	5.3%	7.35%	12.63%	--	62
$21.00	Sep 25	$1.64	0.51	2.8%	8.03%	10.87%	--	16

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 2,529

Total Puts 1,401

Put/Call Ratio 0.55

Net Difference 1,128

Prior's Put/Call Breakdown

Total Calls 3,425

Total Puts 1,375

Put/Call Ratio 0.40

Net Difference 2,050

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