UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$20.47 +0.69%

(8/13 12:00) ◀

Thursday, August 13, 2026 (1:00pm)

▶ (8/13 14:00)

◀ 8/13 13:00 ▶

Option Volume

Detail

ℹ

Current (08/13 1:00pm) 20,014

Calls: 14,360 (72%)

Puts: 5,654 (28%)

Prior (08/12) 19,687

Calls: 11,961 (61%)

Puts: 7,726 (39%)

Current vs Prior +1.66%

Calls: +20.06% (Calls)

Puts: -26.82% (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 -39.53%

Calls: -44.77%

Puts: -20.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/13 1:00pm) $2.48M

Calls: $843.3K (34%)

Puts: $1.64M (66%)

Prior (08/12) $5.82M

Calls: $991.7K (17%)

Puts: $4.83M (83%)

Current vs Prior -57.38%

Calls: -14.97%

Puts: -66.09%

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 -40.06%

Calls: -60.43%

Puts: -18.43%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/13 1:00pm) 0.39

Prior (08/12) 0.65

Current vs Prior -39.04%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg +44.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/13 1:00pm) 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 4.05% | 7.52%7.52% | 21.98%

Prior 4.48% | 7.97%7.97% | 23.12%

Current vs Prior -9.42% | -5.59%-5.59% | -4.91%

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

Current vs 7-Day Avg -32.81% | -25.18%-35.67% | -14.06%

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

Current vs 7-Day Eod -9.42% | -5.59%-5.00% | -4.91%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.63% | 25.27%

Calls: 33.93% | 21.98%

Puts: 33.33% | 28.57%

Prior 27.72% | 24.31%

Calls: 24.49% | 10.47%

Puts: 30.95% | 38.16%

Current vs Prior +21.32% | +3.95%

Prior 7-Day Avg 34.36% | 21.52%

Calls: 38.13% | 18.20%

Puts: 30.58% | 24.84%

Current vs 7-Day Avg -2.11% | +17.44%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($1.64M). Light premium activity with dollar volume down 57% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (14,360 calls vs 5,654 puts). P/C ratio dropping 39% - 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
13:00	BEARISH	BULLISH	BULLISH
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 10 of results (avg 8.0%, best 3.7%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	2.12	2.20	$2.16	3.7%	86	0.58	309
$18.00	Sep 18	3.05	3.30	$3.18	7.9%	23	0.76	709
$21.00	Sep 18	1.76	1.91	$1.84	8.2%	138	0.51	254
$22.50	Aug 21	0.20	0.22	$0.21	9.5%	38	0.19	296

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Sep 18	4.50	4.80	$4.65	6.5%	--	0.66	103
$23.00	Sep 18	3.65	3.95	$3.80	7.9%	--	0.61	125
$23.50	Aug 14	2.90	3.15	$3.03	8.3%	--	1.00	42
$21.00	Sep 18	2.23	2.44	$2.34	9.0%	31	0.49	365
$20.00	Sep 18	1.60	1.76	$1.68	9.5%	10	0.42	2.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.53, 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%	844	0.14	2.3K
$20.50	Aug 14	0.23	0.27	$0.25	16.0%	1.1K	0.50	1.2K
$22.50	Aug 21	0.20	0.22	$0.21	9.5%	38	0.19	296
$21.50	Aug 21	0.33	0.38	$0.36	13.9%	1.4K	0.32	2.4K
$20.50	Aug 21	0.62	0.71	$0.67	13.4%	301	0.52	833

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 14	0.59	0.71	$0.65	18.5%	579	0.74	915
$20.00	Aug 28	0.68	0.82	$0.75	18.7%	63	0.40	94

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 15.63, 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	3.15	3.70	$3.43	16.0%	277	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
$19.00	Aug 14	1.00	1.78	$1.39	56.1%	52	0.97	354

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 14	2.34	2.58	$2.46	9.8%	1	1.00	123
$23.50	Aug 14	2.90	3.15	$3.03	8.3%	--	1.00	42
$24.00	Aug 14	3.35	4.05	$3.70	18.9%	15	1.00	196
$24.50	Aug 14	3.80	4.55	$4.18	17.9%	--	1.00	37
$22.50	Aug 14	1.87	2.17	$2.02	14.9%	1	0.95	323

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 14.2K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Aug 21	0.33	0.38	$0.36	13.9%	1.4K	0.32	2.4K
$23.00	Aug 21	0.10	0.18	$0.14	57.1%	1.2K	0.14	1.0K
$20.50	Aug 14	0.23	0.27	$0.25	16.0%	1.1K	0.50	1.2K
$21.00	Aug 14	0.10	0.15	$0.13	38.5%	995	0.27	2.7K
$20.00	Aug 14	0.46	0.65	$0.56	33.9%	909	0.78	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 14	0.22	0.31	$0.27	33.3%	618	0.51	1.0K
$21.00	Aug 14	0.59	0.71	$0.65	18.5%	579	0.74	915
$20.00	Aug 14	0.06	0.11	$0.09	55.6%	523	0.22	715
$18.00	Aug 21	0.02	0.12	$0.07	142.9%	453	0.08	1.3K
$20.00	Aug 21	0.34	0.42	$0.38	21.1%	400	0.35	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. 65 found (best R:R 2.70, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$20.00	Sep 25	$0.27	$0.73	$0.27	65%	2.70	$19.27
$17.00	$19.00	Sep 25	$1.16	$0.84	$1.16	80%	0.72	$18.16
$21.00	$22.00	Sep 18	$0.23	$0.77	$0.23	51%	3.35	$21.23
$19.00	$20.00	Sep 11	$0.44	$0.56	$0.44	68%	1.27	$19.44
$18.00	$19.00	Sep 18	$0.55	$0.45	$0.55	76%	0.82	$18.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$21.50	Sep 11	$0.11	$0.39	$0.11	58%	3.55	$21.89
$22.00	$21.50	Sep 4	$0.23	$0.27	$0.23	61%	1.17	$21.77
$20.00	$19.50	Aug 21	$0.11	$0.39	$0.11	35%	3.55	$19.89
$19.00	$18.00	Sep 4	$0.21	$0.79	$0.21	29%	3.76	$18.79
$20.50	$20.00	Aug 14	$0.18	$0.32	$0.18	51%	1.78	$20.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 1.63, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Sep 4	$0.27	$0.27	$0.23	48%	1.17	$20.77
$22.00	$22.50	Sep 11	$0.19	$0.19	$0.31	59%	0.61	$22.19
$24.00	$24.50	Sep 11	$0.13	$0.13	$0.37	71%	0.35	$24.13
$22.00	$22.50	Sep 4	$0.17	$0.17	$0.33	61%	0.52	$22.17
$20.50	$21.00	Sep 25	$0.25	$0.25	$0.25	45%	1.00	$20.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$17.50	Sep 25	$0.62	$0.62	$0.38	69%	1.63	$17.88
$20.00	$18.00	Sep 11	$0.91	$0.91	$1.09	58%	0.83	$19.09
$20.00	$19.00	Sep 18	$0.60	$0.60	$0.40	58%	1.50	$19.40
$18.00	$17.00	Sep 11	$0.33	$0.33	$0.67	78%	0.49	$17.67
$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 $0.39, cheapest $0.36)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Aug 14	Aug 21	$0.42	56.8%	52.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Aug 14	Aug 21	$0.36	56.8%	52.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 2.54% of stock, avg 12.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.50	Aug 14	$0.25	$0.27	$0.52	$19.98	$21.02	2.54%
$20.00	Aug 14	$0.56	$0.09	$0.65	$19.35	$20.65	3.18%
$21.00	Aug 14	$0.13	$0.65	$0.78	$20.22	$21.78	3.81%
$19.50	Aug 14	$0.98	$0.01	$0.99	$18.51	$20.49	4.84%
$21.50	Aug 14	$0.07	$1.07	$1.14	$20.36	$22.64	5.57%
$20.00	Aug 21	$0.91	$0.38	$1.29	$18.71	$21.29	6.30%
$20.50	Aug 21	$0.67	$0.63	$1.30	$19.20	$21.80	6.35%
$19.00	Aug 14	$1.39	$0.01	$1.40	$17.60	$20.40	6.84%
$19.50	Aug 21	$1.20	$0.27	$1.47	$18.03	$20.97	7.18%
$21.00	Aug 21	$0.51	$0.99	$1.50	$19.50	$22.50	7.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.59% of stock, avg 9.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.50	$20.00	Aug 14	$0.03	$0.09	$0.12	$19.88	$22.62
$22.00	$20.00	Aug 14	$0.05	$0.09	$0.14	$19.86	$22.14
$21.50	$20.00	Aug 14	$0.07	$0.09	$0.16	$19.84	$21.66
$23.00	$18.00	Aug 21	$0.14	$0.07	$0.21	$17.79	$23.21
$21.00	$20.00	Aug 14	$0.13	$0.09	$0.22	$19.78	$21.22
$23.00	$19.00	Aug 21	$0.14	$0.09	$0.23	$18.77	$23.23
$22.50	$18.00	Aug 21	$0.21	$0.07	$0.28	$17.72	$22.78
$22.50	$19.00	Aug 21	$0.21	$0.09	$0.30	$18.70	$22.80
$22.00	$18.00	Aug 21	$0.30	$0.07	$0.37	$17.63	$22.37
$22.00	$19.00	Aug 21	$0.30	$0.09	$0.39	$18.61	$22.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.08, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
19/20	22/23	Aug 28	$0.26	$0.24	39%	1.08	$19.24	$22.76
17/18	24/24	Sep 11	$0.46	$0.54	48%	0.85	$17.54	$24.46
17/18	22/23	Sep 4	$0.43	$0.57	46%	0.75	$17.57	$22.93
18/19	22/23	Aug 28	$0.34	$0.66	46%	0.52	$18.66	$22.84
17/18	22/23	Aug 28	$0.20	$0.80	59%	0.25	$17.80	$22.70
18/19	22/23	Sep 4	$0.35	$0.65	36%	0.54	$18.65	$22.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.50	$21.00	$21.50	Aug 14	$0.06	$0.44	35%	7.33
$19.50	$20.00	$20.50	Aug 14	$0.11	$0.39	48%	3.55
$18.00	$19.00	$20.00	Sep 18	$0.08	$0.92	18%	11.50
$19.50	$20.00	$20.50	Aug 21	$0.05	$0.45	22%	9.00
$20.00	$20.50	$21.00	Aug 21	$0.08	$0.42	24%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.50	$20.00	$20.50	Aug 14	$0.10	$0.40	48%	4.00
$19.00	$20.00	$21.00	Sep 18	$0.06	$0.94	16%	15.67
$22.00	$23.00	$24.00	Sep 18	$0.05	$0.95	10%	19.00
$20.00	$20.50	$21.00	Aug 14	$0.20	$0.30	52%	1.50
$17.00	$18.00	$19.00	Aug 28	$0.14	$0.86	20%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.48, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$19.00	1:2	Aug 14	-$0.48	$0.52
$19.50	$20.00	1:2	Aug 14	-$0.14	$0.36
$18.00	$19.00	1:2	Aug 21	-$0.74	$0.26
$22.50	$23.00	1:2	Aug 21	-$0.07	$0.43
$22.00	$22.50	1:2	Aug 21	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$19.00	1:2	Sep 4	-$0.11	$0.89
$21.50	$21.00	1:2	Aug 14	-$0.23	$0.27
$18.50	$17.50	1:2	Sep 25	-$0.07	$0.93
$20.50	$20.00	1:2	Aug 21	-$0.13	$0.37
$19.00	$18.00	1:2	Aug 21	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 6.16%, avg 3.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Sep 25	$1.26	0.37	17.2%	6.16%	23.40%	46	100
$24.50	Sep 25	$1.14	0.35	19.7%	5.57%	25.26%	31	32
$23.50	Sep 25	$1.27	0.38	14.8%	6.20%	21.01%	21	18
$22.00	Sep 25	$1.67	0.46	7.5%	8.16%	15.63%	1	45
$23.00	Sep 25	$1.30	0.40	12.4%	6.35%	18.71%	5	28
$24.00	Sep 18	$1.10	0.34	17.2%	5.37%	22.62%	60	548
$21.50	Sep 25	$1.78	0.48	5.0%	8.70%	13.73%	40	62
$23.00	Sep 18	$1.26	0.39	12.4%	6.16%	18.51%	5	334
$22.00	Sep 18	$1.50	0.45	7.5%	7.33%	14.80%	5	226
$20.50	Sep 25	$2.12	0.55	0.1%	10.36%	10.50%	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 14,360

Total Puts 5,654

Put/Call Ratio 0.39

Net Difference 8,706

Prior's Put/Call Breakdown

Total Calls 11,961

Total Puts 7,726

Put/Call Ratio 0.65

Net Difference 4,235

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