UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$20.60 +1.30%

(8/13 14:00) ◀

Thursday, August 13, 2026 (3:00pm)

▶ (8/13 16:01)

◀ 8/13 15:01 ▶

Option Volume

Detail

ℹ

Current (08/13 3:00pm) 25,175

Calls: 17,767 (71%)

Puts: 7,408 (29%)

Prior (08/12) 26,046

Calls: 16,274 (62%)

Puts: 9,772 (38%)

Current vs Prior -3.34%

Calls: +9.17% (Calls)

Puts: -24.19% (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 -23.94%

Calls: -31.67%

Puts: +4.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/13 3:00pm) $2.84M

Calls: $1.11M (39%)

Puts: $1.74M (61%)

Prior (08/12) $6.74M

Calls: $1.40M (21%)

Puts: $5.34M (79%)

Current vs Prior -57.86%

Calls: -20.89%

Puts: -67.53%

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 -31.34%

Calls: -48.11%

Puts: -13.54%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/13 3:00pm) 0.42

Prior (08/12) 0.60

Current vs Prior -30.56%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg +53.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/13 3:00pm) 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 3.54% | 8.01%8.01% | 22.18%

Prior 4.48% | 7.97%7.97% | 23.12%

Current vs Prior -20.83% | +0.52%+0.52% | -4.04%

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

Current vs 7-Day Avg -41.28% | -20.34%-31.51% | -13.27%

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

Current vs 7-Day Eod -20.83% | +0.52%+1.14% | -4.04%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.98% | 17.43%

Calls: 16.67% | 13.43%

Puts: 39.29% | 21.43%

Prior 27.72% | 24.31%

Calls: 24.49% | 10.47%

Puts: 30.95% | 38.16%

Current vs Prior +0.94% | -28.30%

Prior 7-Day Avg 34.36% | 21.52%

Calls: 38.13% | 18.20%

Puts: 30.58% | 24.84%

Current vs 7-Day Avg -18.56% | -18.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($1.74M). Light premium activity with dollar volume down 58% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (17,767 calls vs 7,408 puts). P/C ratio dropping 31% - 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
15:00	BEARISH	BULLISH	BULLISH
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 9 of results (avg 8.3%, best 7.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 21	1.63	1.75	$1.69	7.1%	14	0.88	244
$20.00	Sep 18	2.15	2.32	$2.24	7.6%	93	0.58	309
$23.00	Sep 18	1.32	1.44	$1.38	8.7%	11	0.39	334
$24.00	Aug 21	0.10	0.11	$0.11	9.1%	99	0.10	2.3K
$18.00	Sep 18	3.05	3.35	$3.20	9.4%	23	0.76	709

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Sep 18	4.45	4.80	$4.63	7.6%	--	0.65	103
$21.00	Sep 18	2.24	2.42	$2.33	7.7%	31	0.49	365
$23.00	Sep 18	3.65	3.95	$3.80	7.9%	--	0.60	125
$19.00	Sep 25	1.30	1.43	$1.37	9.5%	31	0.34	625

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.50, 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%	959	0.15	2.3K
$20.50	Aug 14	0.27	0.32	$0.30	16.7%	1.5K	0.56	1.2K
$23.00	Aug 21	0.16	0.18	$0.17	11.8%	1.2K	0.16	1.0K
$24.00	Aug 21	0.10	0.11	$0.11	9.1%	99	0.10	2.3K
$22.00	Aug 21	0.26	0.31	$0.29	17.2%	130	0.25	1.2K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Aug 14	0.91	1.07	$0.99	16.2%	169	0.85	1.3K
$20.50	Aug 21	0.55	0.66	$0.61	18.0%	164	0.47	160

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%	297	1.00	83
$18.00	Aug 14	1.94	2.74	$2.34	34.2%	70	1.00	221
$19.00	Aug 14	1.34	1.78	$1.56	28.2%	52	1.00	354
$18.00	Aug 21	1.85	2.76	$2.30	39.6%	--	1.00	114

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Aug 14	3.80	4.55	$4.18	17.9%	--	0.98	37
$24.00	Aug 14	3.30	3.95	$3.63	17.9%	15	0.97	196
$23.50	Aug 14	2.72	3.10	$2.91	13.1%	--	0.96	42
$23.00	Aug 14	2.25	2.58	$2.42	13.6%	2	0.96	123
$22.50	Aug 14	1.82	2.12	$1.97	15.2%	4	0.94	323

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 18.0K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 14	0.27	0.32	$0.30	16.7%	1.5K	0.56	1.2K
$21.50	Aug 21	0.35	0.41	$0.38	15.8%	1.4K	0.33	2.4K
$23.00	Aug 21	0.16	0.18	$0.17	11.8%	1.2K	0.16	1.0K
$21.00	Aug 14	0.12	0.17	$0.15	33.3%	1.2K	0.30	2.7K
$20.00	Aug 14	0.50	0.64	$0.57	24.6%	1.2K	0.87	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 14	0.00	0.08	$0.04	200.0%	838	0.14	715
$20.50	Aug 14	0.17	0.25	$0.21	38.1%	798	0.44	1.0K
$21.00	Aug 14	0.32	0.54	$0.43	51.2%	674	0.70	915
$20.00	Aug 21	0.32	0.40	$0.36	22.2%	666	0.34	3.6K
$19.00	Aug 21	0.07	0.14	$0.11	63.6%	597	0.13	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. 63 found (best R:R 0.64, avg 1.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$19.00	Aug 21	$0.61	$0.39	$0.61	100%	0.64	$18.61
$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	81%	0.72	$18.16
$18.00	$19.00	Aug 28	$0.57	$0.43	$0.57	91%	0.75	$18.57
$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	60%	1.17	$21.77
$21.00	$20.50	Aug 14	$0.22	$0.28	$0.22	70%	1.27	$20.78
$22.50	$22.00	Aug 28	$0.32	$0.18	$0.32	70%	0.56	$22.18
$21.50	$21.00	Aug 21	$0.32	$0.18	$0.32	67%	0.56	$21.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 0.72, avg 0.70)

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
$22.00	$22.50	Sep 4	$0.18	$0.18	$0.32	61%	0.56	$22.18
$21.00	$21.50	Aug 28	$0.16	$0.16	$0.34	54%	0.47	$21.16
$21.50	$22.00	Aug 28	$0.11	$0.11	$0.39	61%	0.28	$21.61
$22.50	$23.00	Sep 11	$0.11	$0.11	$0.39	63%	0.28	$22.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Sep 11	$0.42	$0.42	$0.58	77%	0.72	$17.58
$20.00	$19.00	Sep 18	$0.60	$0.60	$0.40	59%	1.50	$19.40
$18.50	$17.50	Sep 25	$0.47	$0.47	$0.53	70%	0.89	$18.03
$18.00	$17.00	Sep 4	$0.27	$0.27	$0.73	81%	0.37	$17.73
$20.00	$19.00	Sep 4	$0.51	$0.51	$0.49	58%	1.04	$19.49

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.41, cheapest $0.33)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Aug 14	Aug 21	$0.33	69.7%	55.2%
$20.50	Aug 14	Aug 21	$0.37	56.7%	51.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Aug 14	Aug 21	$0.55	69.7%	55.2%
$20.50	Aug 14	Aug 21	$0.40	56.7%	51.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 2.48% of stock, avg 12.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.50	Aug 14	$0.30	$0.21	$0.51	$19.99	$21.01	2.48%
$21.00	Aug 14	$0.15	$0.43	$0.58	$20.42	$21.58	2.82%
$20.00	Aug 14	$0.57	$0.04	$0.61	$19.39	$20.61	2.96%
$19.50	Aug 14	$1.01	$0.02	$1.03	$18.47	$20.53	5.00%
$21.50	Aug 14	$0.07	$0.99	$1.06	$20.44	$22.56	5.15%
$20.00	Aug 21	$0.90	$0.36	$1.26	$18.74	$21.26	6.12%
$20.50	Aug 21	$0.67	$0.61	$1.28	$19.22	$21.78	6.21%
$19.50	Aug 21	$1.20	$0.15	$1.35	$18.15	$20.85	6.55%
$21.00	Aug 21	$0.48	$0.98	$1.46	$19.54	$22.46	7.09%
$22.00	Aug 14	$0.04	$1.50	$1.54	$20.46	$23.54	7.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.24% of stock, avg 9.00%)

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
$22.50	$20.00	Aug 14	$0.03	$0.04	$0.07	$19.93	$22.57
$22.00	$20.00	Aug 14	$0.04	$0.04	$0.08	$19.92	$22.08
$21.50	$19.50	Aug 14	$0.07	$0.02	$0.09	$19.41	$21.59
$21.50	$20.00	Aug 14	$0.07	$0.04	$0.11	$19.89	$21.61
$21.00	$20.00	Aug 14	$0.15	$0.04	$0.19	$19.81	$21.19
$21.00	$19.50	Aug 14	$0.15	$0.02	$0.17	$19.33	$21.17
$23.00	$19.00	Aug 21	$0.17	$0.11	$0.28	$18.72	$23.28
$23.00	$19.50	Aug 21	$0.17	$0.15	$0.32	$19.18	$23.32

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$20.50	$21.00	Aug 14	$0.12	$0.38	56%	3.17
$20.50	$21.00	$21.50	Aug 14	$0.07	$0.43	41%	6.14
$18.00	$19.00	$20.00	Sep 18	$0.06	$0.94	18%	15.67
$19.50	$20.00	$20.50	Aug 21	$0.07	$0.43	28%	6.14
$17.00	$18.00	$19.00	Aug 28	$0.12	$0.88	22%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$20.00	$21.00	Sep 18	$0.07	$0.93	16%	13.29
$17.00	$18.00	$19.00	Aug 21	$0.06	$0.94	12%	15.67
$19.50	$20.00	$20.50	Aug 28	$0.05	$0.45	16%	9.00
$17.00	$18.00	$19.00	Aug 28	$0.11	$0.89	18%	8.09
$20.00	$20.50	$21.00	Aug 28	$0.06	$0.44	15%	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. 42 found (best net $-0.13, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$20.00	1:2	Aug 14	-$0.13	$0.37
$18.00	$19.00	1:2	Aug 14	-$0.78	$0.22
$19.00	$19.50	1:2	Aug 14	-$0.46	$0.04
$22.00	$22.50	1:2	Aug 21	-$0.13	$0.37
$23.50	$24.00	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	-$0.11	$0.89
$20.50	$20.00	1:2	Aug 21	-$0.11	$0.39
$19.00	$18.00	1:2	Sep 4	-$0.16	$0.84
$18.50	$17.50	1:2	Sep 25	-$0.18	$0.82
$19.50	$19.00	1:2	Aug 28	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 6.12%, avg 3.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Sep 25	$1.26	0.37	16.5%	6.12%	22.62%	46	100
$24.50	Sep 25	$1.14	0.35	18.9%	5.53%	24.47%	31	32
$23.50	Sep 25	$1.33	0.39	14.1%	6.46%	20.53%	21	18
$22.00	Sep 25	$1.68	0.46	6.8%	8.16%	14.95%	1	45
$23.00	Sep 25	$1.30	0.40	11.7%	6.31%	17.96%	5	28
$23.00	Sep 18	$1.32	0.39	11.7%	6.41%	18.06%	11	334
$24.00	Sep 18	$1.10	0.34	16.5%	5.34%	21.84%	60	548
$21.50	Sep 25	$1.78	0.49	4.4%	8.64%	13.01%	40	62
$22.00	Sep 18	$1.51	0.45	6.8%	7.33%	14.13%	6	226
$21.00	Sep 25	$1.80	0.52	1.9%	8.74%	10.68%	--	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 17,767

Total Puts 7,408

Put/Call Ratio 0.42

Net Difference 10,359

Prior's Put/Call Breakdown

Total Calls 16,274

Total Puts 9,772

Put/Call Ratio 0.60

Net Difference 6,502

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