UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$20.48 +0.71%

(8/13 13:00) ◀

Thursday, August 13, 2026 (2:00pm)

▶ (8/13 15:01)

◀ 8/13 14:00 ▶

Option Volume

Detail

ℹ

Current (08/13 2:00pm) 22,154

Calls: 15,568 (70%)

Puts: 6,586 (30%)

Prior (08/12) 22,914

Calls: 13,840 (60%)

Puts: 9,074 (40%)

Current vs Prior -3.32%

Calls: +12.49% (Calls)

Puts: -27.42% (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 -33.06%

Calls: -40.13%

Puts: -7.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/13 2:00pm) $2.60M

Calls: $919.0K (35%)

Puts: $1.69M (65%)

Prior (08/12) $6.26M

Calls: $1.12M (18%)

Puts: $5.14M (82%)

Current vs Prior -58.41%

Calls: -17.83%

Puts: -67.23%

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 -37.05%

Calls: -56.88%

Puts: -16.01%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/13 2:00pm) 0.42

Prior (08/12) 0.66

Current vs Prior -35.48%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg +55.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/13 2:00pm) 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 3.76% | 7.32%7.32% | 22.22%

Prior 4.48% | 7.97%7.97% | 23.12%

Current vs Prior -16.00% | -8.09%-8.09% | -3.90%

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

Current vs 7-Day Avg -37.69% | -27.15%-37.37% | -13.14%

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

Current vs 7-Day Eod -16.00% | -8.09%-7.51% | -3.90%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.43% | 18.52%

Calls: 25.49% | 10.47%

Puts: 15.38% | 26.56%

Prior 27.72% | 24.31%

Calls: 24.49% | 10.47%

Puts: 30.95% | 38.16%

Current vs Prior -26.30% | -23.82%

Prior 7-Day Avg 34.36% | 21.52%

Calls: 38.13% | 18.20%

Puts: 30.58% | 24.84%

Current vs 7-Day Avg -40.53% | -13.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($1.69M). Light premium activity with dollar volume down 58% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (15,568 calls vs 6,586 puts). P/C ratio dropping 35% - 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
14:00	BEARISH	BULLISH	BULLISH
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 8 of results (avg 8.3%, best 6.8%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	2.13	2.28	$2.21	6.8%	87	0.58	309
$20.50	Aug 14	0.22	0.24	$0.23	8.7%	1.2K	0.49	1.2K
$20.50	Aug 21	0.62	0.68	$0.65	9.2%	435	0.52	833

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Sep 18	4.45	4.80	$4.63	7.6%	--	0.65	103
$23.00	Sep 18	3.65	3.95	$3.80	7.9%	--	0.61	125
$22.50	Aug 14	1.96	2.13	$2.05	8.3%	1	0.94	323
$21.00	Sep 18	2.23	2.44	$2.34	9.0%	31	0.49	365
$23.00	Aug 14	2.35	2.58	$2.47	9.3%	1	1.00	123

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.52, cheapest $0.23)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 14	0.22	0.24	$0.23	8.7%	1.2K	0.49	1.2K
$19.50	Aug 14	0.88	1.05	$0.97	17.5%	30	0.93	33
$23.00	Aug 21	0.15	0.18	$0.16	18.8%	1.2K	0.15	1.0K
$24.00	Aug 21	0.10	0.12	$0.11	18.2%	96	0.10	2.3K
$21.00	Aug 21	0.41	0.49	$0.45	17.8%	298	0.40	520

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 14	0.24	0.28	$0.26	15.4%	684	0.52	1.0K
$21.00	Aug 14	0.60	0.72	$0.66	18.2%	657	0.76	915
$20.00	Aug 21	0.34	0.41	$0.38	18.4%	604	0.35	3.6K

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
$19.00	Aug 14	1.00	1.78	$1.39	56.1%	52	0.97	354
$17.00	Aug 28	2.70	3.75	$3.23	32.5%	--	0.96	90

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 14	2.35	2.58	$2.47	9.3%	1	1.00	123
$23.50	Aug 14	2.70	3.15	$2.93	15.4%	--	1.00	42
$24.00	Aug 14	3.25	4.05	$3.65	21.9%	15	1.00	196
$24.50	Aug 14	3.80	4.55	$4.18	17.9%	--	1.00	37
$22.50	Aug 14	1.96	2.13	$2.05	8.3%	1	0.94	323

Most actively traded options today. High liquidity = easy entry/exit. 122 active (total vol 16.1K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Aug 21	0.33	0.42	$0.38	23.7%	1.4K	0.32	2.4K
$23.00	Aug 21	0.15	0.18	$0.16	18.8%	1.2K	0.15	1.0K
$20.50	Aug 14	0.22	0.24	$0.23	8.7%	1.2K	0.49	1.2K
$21.00	Aug 14	0.09	0.12	$0.11	27.3%	1.1K	0.25	2.7K
$20.00	Aug 14	0.44	0.57	$0.51	25.5%	1.0K	0.79	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 14	0.06	0.09	$0.08	37.5%	684	0.21	715
$20.50	Aug 14	0.24	0.28	$0.26	15.4%	684	0.52	1.0K
$21.00	Aug 14	0.60	0.72	$0.66	18.2%	657	0.76	915
$20.00	Aug 21	0.34	0.41	$0.38	18.4%	604	0.35	3.6K
$19.00	Aug 21	0.07	0.10	$0.09	33.3%	461	0.12	133

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 1.89)

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	66%	2.70	$19.27
$17.00	$19.00	Sep 25	$1.16	$0.84	$1.16	80%	0.72	$18.16
$18.00	$19.00	Aug 28	$0.57	$0.43	$0.57	88%	0.75	$18.57
$17.00	$18.00	Sep 18	$0.55	$0.45	$0.55	83%	0.82	$17.55
$21.00	$22.00	Sep 18	$0.25	$0.75	$0.25	51%	3.00	$21.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$24.50	$24.00	Aug 28	$0.30	$0.20	$0.30	83%	0.67	$24.20
$22.00	$21.50	Sep 4	$0.23	$0.27	$0.23	61%	1.17	$21.77
$19.00	$18.00	Sep 4	$0.24	$0.76	$0.24	30%	3.17	$18.76
$20.50	$20.00	Aug 14	$0.18	$0.32	$0.18	52%	1.78	$20.32
$20.00	$19.50	Aug 28	$0.20	$0.30	$0.20	40%	1.50	$19.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 0.72, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$22.50	Sep 11	$0.25	$0.25	$0.25	58%	1.00	$22.25
$22.50	$23.00	Aug 21	$0.10	$0.10	$0.40	78%	0.25	$22.60
$22.00	$22.50	Aug 28	$0.16	$0.16	$0.34	65%	0.47	$22.16
$24.00	$24.50	Sep 11	$0.13	$0.13	$0.37	70%	0.35	$24.13
$22.00	$22.50	Sep 4	$0.17	$0.17	$0.33	61%	0.52	$22.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$18.00	Sep 11	$0.84	$0.84	$1.16	58%	0.72	$19.16
$19.00	$18.00	Sep 18	$0.48	$0.48	$0.52	67%	0.92	$18.52
$18.50	$17.50	Sep 25	$0.44	$0.44	$0.56	70%	0.79	$18.06
$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 $0.40, cheapest $0.38)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Aug 14	Aug 21	$0.42	54.4%	52.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Aug 14	Aug 21	$0.38	54.4%	52.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 2.39% of stock, avg 12.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.50	Aug 14	$0.23	$0.26	$0.49	$20.01	$20.99	2.39%
$20.00	Aug 14	$0.51	$0.08	$0.59	$19.41	$20.59	2.88%
$21.00	Aug 14	$0.11	$0.66	$0.77	$20.23	$21.77	3.76%
$19.50	Aug 14	$0.97	$0.02	$0.99	$18.51	$20.49	4.83%
$21.50	Aug 14	$0.06	$1.00	$1.06	$20.44	$22.56	5.18%
$20.00	Aug 21	$0.86	$0.38	$1.24	$18.76	$21.24	6.05%
$20.50	Aug 21	$0.65	$0.64	$1.29	$19.21	$21.79	6.30%
$19.00	Aug 14	$1.39	$0.01	$1.40	$17.60	$20.40	6.84%
$21.00	Aug 21	$0.45	$0.98	$1.43	$19.57	$22.43	6.98%
$19.50	Aug 21	$1.28	$0.20	$1.48	$18.02	$20.98	7.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.24% of stock, avg 8.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.50	$19.50	Aug 14	$0.03	$0.02	$0.05	$19.45	$22.55
$22.00	$19.50	Aug 14	$0.04	$0.02	$0.06	$19.44	$22.06
$21.50	$19.50	Aug 14	$0.06	$0.02	$0.08	$19.42	$21.58
$22.50	$20.00	Aug 14	$0.03	$0.08	$0.11	$19.89	$22.61
$22.00	$20.00	Aug 14	$0.04	$0.08	$0.12	$19.88	$22.12
$21.50	$20.00	Aug 14	$0.06	$0.08	$0.14	$19.86	$21.64
$21.00	$19.50	Aug 14	$0.11	$0.02	$0.13	$19.37	$21.13
$21.00	$20.00	Aug 14	$0.11	$0.08	$0.19	$19.81	$21.19
$23.00	$18.00	Aug 21	$0.16	$0.07	$0.23	$17.77	$23.23
$23.00	$19.00	Aug 21	$0.16	$0.09	$0.25	$18.75	$23.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 3.55, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
19/20	22/22	Aug 28	$0.39	$0.11	33%	3.55	$19.11	$22.39
19/20	22/23	Aug 21	$0.21	$0.29	56%	0.72	$19.29	$22.71
17/18	24/24	Sep 11	$0.46	$0.54	48%	0.85	$17.54	$24.46
17/18	22/22	Aug 28	$0.26	$0.74	53%	0.35	$17.74	$22.26
18/19	22/22	Aug 28	$0.33	$0.67	42%	0.49	$18.67	$22.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 6.14, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.50	$21.00	$21.50	Aug 14	$0.07	$0.43	36%	6.14
$20.00	$20.50	$21.00	Aug 14	$0.16	$0.34	54%	2.13
$18.00	$19.00	$20.00	Sep 18	$0.11	$0.89	18%	8.09
$19.50	$20.00	$20.50	Aug 14	$0.18	$0.32	44%	1.78
$22.50	$23.00	$23.50	Aug 21	$0.06	$0.44	10%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$18.00	$19.00	Aug 28	$0.07	$0.93	19%	13.29
$19.50	$20.00	$20.50	Aug 14	$0.12	$0.38	45%	3.17
$19.00	$19.50	$20.00	Aug 21	$0.07	$0.43	23%	6.14
$19.50	$20.00	$20.50	Aug 21	$0.08	$0.42	26%	5.25
$20.00	$20.50	$21.00	Aug 21	$0.08	$0.42	25%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-0.48, 35 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	-$0.05	$0.45
$18.00	$19.00	1:2	Aug 21	-$0.76	$0.24
$22.50	$23.00	1:2	Aug 21	-$0.06	$0.44
$23.00	$23.50	1:2	Aug 21	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$19.00	1:2	Sep 4	-$0.17	$0.83
$21.50	$21.00	1:2	Aug 14	-$0.32	$0.18
$20.50	$20.00	1:2	Aug 21	-$0.12	$0.38
$19.00	$18.00	1:2	Sep 4	-$0.17	$0.83
$19.50	$19.00	1:2	Aug 28	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 6.15%, avg 4.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Sep 25	$1.26	0.37	17.2%	6.15%	23.34%	46	100
$24.50	Sep 25	$1.14	0.35	19.6%	5.57%	25.20%	31	32
$23.50	Sep 25	$1.33	0.39	14.8%	6.49%	21.24%	21	18
$22.00	Sep 25	$1.68	0.46	7.4%	8.20%	15.62%	1	45
$23.00	Sep 25	$1.30	0.41	12.3%	6.35%	18.65%	5	28
$24.00	Sep 18	$1.10	0.34	17.2%	5.37%	22.56%	60	548
$21.50	Sep 25	$1.78	0.49	5.0%	8.69%	13.67%	40	62
$23.00	Sep 18	$1.26	0.39	12.3%	6.15%	18.46%	8	334
$22.00	Sep 18	$1.51	0.45	7.4%	7.37%	14.79%	6	226
$20.50	Sep 25	$2.12	0.55	0.1%	10.35%	10.45%	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 15,568

Total Puts 6,586

Put/Call Ratio 0.42

Net Difference 8,982

Prior's Put/Call Breakdown

Total Calls 13,840

Total Puts 9,074

Put/Call Ratio 0.66

Net Difference 4,766

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