UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$20.43 +0.47%

(8/13 11:00) ◀

Thursday, August 13, 2026 (12:00pm)

▶ (8/13 13:00)

◀ 8/13 12:00 ▶

Option Volume

Detail

ℹ

Current (08/13 12:00pm) 15,987

Calls: 11,480 (72%)

Puts: 4,507 (28%)

Prior (08/12) 14,113

Calls: 9,165 (65%)

Puts: 4,948 (35%)

Current vs Prior +13.28%

Calls: +25.26% (Calls)

Puts: -8.91% (Puts)

Prior 7-Day Total 231,678

Calls: 182,012 (79%)

Puts: 49,666 (21%)

Prior 7-Day Average 33,096

Calls: 26,001 (79%)

Puts: 7,095 (21%)

Current vs Prior 7-Day Avg -51.70%

Calls: -55.85%

Puts: -36.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/13 12:00pm) $2.26M

Calls: $680.0K (30%)

Puts: $1.58M (70%)

Prior (08/12) $5.18M

Calls: $857.0K (17%)

Puts: $4.32M (83%)

Current vs Prior -56.39%

Calls: -20.66%

Puts: -63.48%

Prior 7-Day Total $28.97M

Calls: $14.92M (51%)

Puts: $14.05M (49%)

Prior 7-Day Average $4.14M

Calls: $2.13M (51%)

Puts: $2.01M (49%)

Current vs Prior 7-Day Avg -45.42%

Calls: -68.09%

Puts: -21.34%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/13 12:00pm) 0.39

Prior (08/12) 0.54

Current vs Prior -27.28%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg +44.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/13 12:00pm) 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 1,837,008

Calls: 1,223,186 (67%)

Puts: 613,822 (33%)

Prior 7-Day Average 262,429

Calls: 174,740 (67%)

Puts: 87,688 (33%)

Current vs Prior 7-Day Avg +6.60%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.96% | 7.64%7.64% | 22.37%

Prior 4.48% | 7.97%7.97% | 23.12%

Current vs Prior -11.42% | -4.18%-4.18% | -3.24%

Prior 7-Day Avg 6.03% | 10.05%11.70% | 25.58%

Current vs 7-Day Avg -34.30% | -24.06%-34.71% | -12.55%

Prior 7-Day Eod 4.48% | 7.97%7.92% | 23.12%

Current vs 7-Day Eod -11.42% | -4.18%-3.58% | -3.24%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.71% | 37.55%

Calls: 16.67% | 18.39%

Puts: 40.74% | 56.72%

Prior 27.72% | 24.31%

Calls: 24.49% | 10.47%

Puts: 30.95% | 38.16%

Current vs Prior +3.57% | +54.46%

Prior 7-Day Avg 34.36% | 21.52%

Calls: 38.13% | 18.20%

Puts: 30.58% | 24.84%

Current vs 7-Day Avg -16.43% | +74.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($1.58M). Light premium activity with dollar volume down 56% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (11,480 calls vs 4,507 puts). P/C ratio dropping 27% - sentiment shifting bullish.

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
12:00	BEARISH	BULLISH	BULLISH
11:00	BULLISH	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 7.7%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	2.60	2.68	$2.64	3.0%	4	0.67	14
$21.00	Sep 18	1.80	1.92	$1.86	6.5%	134	0.51	254
$21.50	Aug 21	0.35	0.38	$0.37	8.1%	822	0.31	2.4K
$20.00	Sep 25	2.33	2.56	$2.45	9.4%	1	0.58	53
$20.00	Sep 18	2.10	2.32	$2.21	10.0%	36	0.58	309

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Aug 21	3.50	3.80	$3.65	8.2%	20	0.89	1.2K
$24.00	Sep 18	4.50	4.90	$4.70	8.5%	--	0.65	103

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.57, cheapest $0.54)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 14	0.50	0.59	$0.54	16.7%	769	0.73	7.0K
$22.50	Aug 21	0.20	0.23	$0.22	13.6%	23	0.19	296
$21.50	Aug 21	0.35	0.38	$0.37	8.1%	822	0.31	2.4K
$21.00	Aug 21	0.47	0.54	$0.51	13.7%	219	0.39	520
$20.50	Aug 21	0.62	0.70	$0.66	12.1%	291	0.50	833

PUTS (0)

No puts meet the criteria

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	2.15	$1.08	199.1%	--	999.00	11
$17.00	Aug 28	2.70	3.85	$3.28	35.1%	--	1.00	90
$17.00	Aug 14	3.15	3.60	$3.38	13.3%	262	0.99	83
$18.00	Aug 14	1.90	2.70	$2.30	34.8%	30	0.99	221
$19.50	Aug 14	0.75	1.21	$0.98	46.9%	30	0.98	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Aug 14	3.35	4.05	$3.70	18.9%	15	1.00	196
$24.50	Aug 14	3.80	4.60	$4.20	19.0%	--	1.00	37
$22.50	Aug 14	1.84	2.38	$2.11	25.6%	1	0.96	323
$23.00	Aug 14	2.47	2.83	$2.65	13.6%	1	0.96	123
$23.50	Aug 14	2.80	3.90	$3.35	32.8%	--	0.95	42

Most actively traded options today. High liquidity = easy entry/exit. 117 active (total vol 10.6K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 14	0.19	0.30	$0.25	44.0%	1.1K	0.49	1.2K
$21.00	Aug 14	0.10	0.15	$0.13	38.5%	934	0.26	2.7K
$21.50	Aug 21	0.35	0.38	$0.37	8.1%	822	0.31	2.4K
$21.50	Aug 14	0.06	0.08	$0.07	28.6%	789	0.15	2.3K
$20.00	Aug 14	0.50	0.59	$0.54	16.7%	769	0.73	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 14	0.21	0.32	$0.27	40.7%	591	0.51	1.0K
$21.00	Aug 14	0.60	0.86	$0.73	35.6%	552	0.74	915
$20.00	Aug 14	0.07	0.19	$0.13	92.3%	510	0.27	715
$20.50	Aug 28	0.96	1.38	$1.17	35.9%	151	0.49	14
$20.00	Aug 21	0.40	0.50	$0.45	22.2%	148	0.38	3.6K

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. 64 found (best R:R 0.77, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$19.00	Sep 25	$1.13	$0.87	$1.13	80%	0.77	$18.13
$18.00	$19.00	Sep 18	$0.39	$0.61	$0.39	76%	1.56	$18.39
$19.00	$20.00	Sep 25	$0.37	$0.63	$0.37	65%	1.70	$19.37
$21.00	$22.00	Sep 18	$0.26	$0.74	$0.26	51%	2.85	$21.26
$19.00	$20.00	Sep 18	$0.43	$0.57	$0.43	67%	1.33	$19.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$21.50	Aug 21	$0.27	$0.23	$0.27	73%	0.85	$21.73
$22.00	$21.50	Sep 4	$0.23	$0.27	$0.23	61%	1.17	$21.77
$19.00	$18.50	Sep 25	$0.10	$0.40	$0.10	34%	4.00	$18.90
$22.00	$21.50	Aug 28	$0.27	$0.23	$0.27	67%	0.85	$21.73
$20.50	$20.00	Aug 14	$0.14	$0.36	$0.14	51%	2.57	$20.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 0.83, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$22.50	Aug 21	$0.14	$0.14	$0.36	73%	0.39	$22.14
$22.50	$23.00	Sep 4	$0.18	$0.18	$0.32	66%	0.56	$22.68
$21.00	$21.50	Sep 11	$0.25	$0.25	$0.25	52%	1.00	$21.25
$24.00	$24.50	Sep 25	$0.19	$0.19	$0.31	63%	0.61	$24.19
$22.00	$22.50	Sep 11	$0.19	$0.19	$0.31	59%	0.61	$22.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$18.00	Sep 11	$0.91	$0.91	$1.09	57%	0.83	$19.09
$18.50	$17.50	Sep 25	$0.51	$0.51	$0.49	69%	1.04	$17.99
$19.00	$18.00	Sep 18	$0.48	$0.48	$0.52	67%	0.92	$18.52
$19.50	$19.00	Sep 25	$0.38	$0.38	$0.12	62%	3.17	$19.12
$18.00	$17.00	Sep 4	$0.29	$0.29	$0.71	80%	0.41	$17.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.41, cheapest $0.41)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Aug 14	Aug 21	$0.41	54.7%	56.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Aug 14	Aug 21	$0.42	54.7%	56.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 2.55% of stock, avg 12.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.50	Aug 14	$0.25	$0.27	$0.52	$19.98	$21.02	2.55%
$20.00	Aug 14	$0.54	$0.13	$0.67	$19.33	$20.67	3.28%
$21.00	Aug 14	$0.13	$0.73	$0.86	$20.14	$21.86	4.21%
$19.50	Aug 14	$0.98	$0.01	$0.99	$18.51	$20.49	4.85%
$21.50	Aug 14	$0.07	$1.10	$1.17	$20.33	$22.67	5.73%
$20.00	Aug 21	$0.87	$0.45	$1.32	$18.68	$21.32	6.46%
$19.00	Aug 14	$1.32	$0.02	$1.34	$17.66	$20.34	6.56%
$20.50	Aug 21	$0.66	$0.69	$1.35	$19.15	$21.85	6.61%
$19.50	Aug 21	$1.20	$0.25	$1.45	$18.05	$20.95	7.10%
$21.00	Aug 21	$0.51	$0.99	$1.50	$19.50	$22.50	7.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.88% of stock, avg 9.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.00	$20.00	Aug 14	$0.05	$0.13	$0.18	$19.82	$22.18
$21.50	$20.00	Aug 14	$0.07	$0.13	$0.20	$19.80	$21.70
$23.00	$18.00	Aug 21	$0.17	$0.07	$0.24	$17.76	$23.24
$21.00	$20.00	Aug 14	$0.13	$0.13	$0.26	$19.74	$21.26
$23.00	$19.00	Aug 21	$0.17	$0.10	$0.27	$18.73	$23.27
$22.50	$18.00	Aug 21	$0.22	$0.07	$0.29	$17.71	$22.79
$22.50	$19.00	Aug 21	$0.22	$0.10	$0.32	$18.68	$22.82
$23.00	$19.50	Aug 21	$0.17	$0.25	$0.42	$19.08	$23.42
$20.50	$20.00	Aug 14	$0.25	$0.13	$0.38	$19.62	$20.88
$22.50	$19.50	Aug 21	$0.22	$0.25	$0.47	$19.03	$22.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.38, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
19/20	22/22	Aug 21	$0.29	$0.21	48%	1.38	$19.21	$22.29
17/18	22/23	Sep 4	$0.47	$0.53	46%	0.89	$17.53	$22.97
18/19	22/23	Sep 4	$0.47	$0.53	35%	0.89	$18.53	$22.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$18.00	$19.00	Aug 28	$0.06	$0.94	25%	15.67
$20.50	$21.00	$21.50	Aug 14	$0.06	$0.44	34%	7.33
$19.50	$20.00	$20.50	Aug 14	$0.15	$0.35	49%	2.33
$20.00	$20.50	$21.00	Aug 21	$0.06	$0.44	23%	7.33
$20.00	$20.50	$21.00	Aug 14	$0.17	$0.33	47%	1.94

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Aug 21	$0.05	$0.45	24%	9.00
$20.00	$20.50	$21.00	Aug 21	$0.06	$0.44	23%	7.33
$17.00	$18.00	$19.00	Aug 28	$0.14	$0.86	21%	6.14
$18.00	$19.00	$20.00	Sep 4	$0.15	$0.85	22%	5.67
$22.00	$22.50	$23.00	Aug 14	$0.06	$0.44	4%	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. 41 found (best net $-0.34, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$19.00	1:2	Aug 14	-$0.34	$0.66
$19.50	$20.00	1:2	Aug 14	-$0.10	$0.40
$18.00	$19.00	1:2	Aug 21	-$0.64	$0.36
$22.00	$22.50	1:2	Aug 21	-$0.08	$0.42
$23.00	$23.50	1:2	Aug 21	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.00	1:2	Sep 4	-$0.12	$0.88
$20.00	$19.00	1:2	Sep 4	-$0.26	$0.74
$19.50	$19.00	1:2	Aug 28	-$0.08	$0.42
$21.50	$21.00	1:2	Aug 14	-$0.36	$0.14
$19.00	$18.00	1:2	Sep 18	-$0.22	$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 6.17%, avg 3.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Sep 25	$1.26	0.37	17.5%	6.17%	23.64%	46	100
$23.50	Sep 25	$1.27	0.38	15.0%	6.22%	21.24%	21	18
$24.50	Sep 25	$1.03	0.34	19.9%	5.04%	24.96%	3	32
$22.00	Sep 25	$1.64	0.46	7.7%	8.03%	15.71%	1	45
$23.00	Sep 25	$1.30	0.40	12.6%	6.36%	18.94%	5	28
$24.00	Sep 18	$1.10	0.34	17.5%	5.38%	22.86%	60	548
$23.00	Sep 18	$1.26	0.39	12.6%	6.17%	18.75%	5	334
$21.50	Sep 25	$1.69	0.48	5.2%	8.27%	13.51%	40	62
$22.00	Sep 18	$1.47	0.45	7.7%	7.20%	14.88%	5	226
$20.50	Sep 25	$2.12	0.55	0.3%	10.38%	10.72%	8	20

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 11,480

Total Puts 4,507

Put/Call Ratio 0.39

Net Difference 6,973

Prior's Put/Call Breakdown

Total Calls 9,165

Total Puts 4,948

Put/Call Ratio 0.54

Net Difference 4,217

Prior 7-Day Put/Call Summary

Total Calls 182,012

Total Puts 49,666

Average Put/Call Ratio 0.27

Ratio Trend Falling

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