UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$20.52 +0.93%

$20.50 (-0.10%)🌙

as of 08/13 04:01 PM

(8/13 15:01) ◀

Thursday, August 13, 2026 (4:00pm)

▶ (8/13 18:07)

◀ 8/13 16:01 ▶

Option Volume

Detail

ℹ

Current (08/13 4:00pm) 32,936

Calls: 24,681 (75%)

Puts: 8,255 (25%)

Prior (08/12) 35,000

Calls: 23,504 (67%)

Puts: 11,496 (33%)

Current vs Prior -5.90%

Calls: +5.01% (Calls)

Puts: -28.19% (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 -0.49%

Calls: -5.08%

Puts: +16.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/13 4:00pm) $3.20M

Calls: $1.40M (44%)

Puts: $1.80M (56%)

Prior (08/12) $7.57M

Calls: $1.86M (25%)

Puts: $5.70M (75%)

Current vs Prior -57.71%

Calls: -25.12%

Puts: -68.36%

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 -22.67%

Calls: -34.53%

Puts: -10.08%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/13 4:00pm) 0.33

Prior (08/12) 0.49

Current vs Prior -31.62%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg +22.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/13 4:00pm) 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 4.29% | 7.94%7.94% | 21.83%

Prior 4.48% | 7.97%7.97% | 23.12%

Current vs Prior -4.19% | -0.31%-0.31% | -5.56%

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

Current vs 7-Day Avg -28.93% | -21.00%-32.08% | -14.65%

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

Current vs 7-Day Eod -4.19% | -0.31%+0.31% | -5.56%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.67% | 17.43%

Calls: 42.31% | 13.43%

Puts: 29.03% | 21.43%

Prior 27.72% | 24.31%

Calls: 24.49% | 10.47%

Puts: 30.95% | 38.16%

Current vs Prior +28.68% | -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 +3.83% | -18.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 58% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (24,681 calls vs 8,255 puts). P/C ratio dropping 32% - sentiment shifting bullish. 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	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 8.1%, best 4.8%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 28	0.95	1.04	$1.00	9.0%	55	0.52	32
$18.00	Sep 18	3.05	3.35	$3.20	9.4%	23	0.76	709

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 21	0.20	0.21	$0.21	4.8%	118	0.23	220
$24.00	Sep 18	4.45	4.80	$4.63	7.6%	--	0.66	103
$23.00	Sep 18	3.65	3.95	$3.80	7.9%	--	0.61	125
$21.00	Aug 21	0.93	1.01	$0.97	8.2%	61	0.59	469
$24.00	Aug 21	3.40	3.75	$3.58	9.8%	21	0.90	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.54, cheapest $0.21)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 21	0.25	0.30	$0.28	17.9%	176	0.25	1.2K
$21.50	Aug 21	0.33	0.40	$0.37	18.9%	1.5K	0.32	2.4K
$20.50	Aug 21	0.60	0.71	$0.66	16.7%	707	0.53	833
$21.00	Aug 28	0.78	0.95	$0.87	19.5%	371	0.45	338

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 21	0.20	0.21	$0.21	4.8%	118	0.23	220
$20.00	Aug 21	0.37	0.43	$0.40	15.0%	811	0.35	3.6K
$21.00	Aug 21	0.93	1.01	$0.97	8.2%	61	0.59	469

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	2.75	$1.38	199.3%	--	999.00	11
$17.00	Aug 14	3.15	3.70	$3.43	16.0%	297	1.00	83
$18.00	Aug 14	2.29	2.74	$2.52	17.9%	80	1.00	221
$19.00	Aug 14	1.34	1.81	$1.58	29.7%	52	1.00	354
$19.50	Aug 14	0.82	1.28	$1.05	43.8%	55	1.00	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Aug 14	3.20	3.75	$3.48	15.8%	16	0.97	196
$23.00	Aug 14	2.21	2.76	$2.49	22.1%	4	0.97	123
$24.50	Aug 14	3.80	4.55	$4.18	17.9%	--	0.96	37
$23.50	Aug 14	2.72	3.15	$2.94	14.6%	--	0.96	42
$22.50	Aug 14	1.82	2.20	$2.01	18.9%	4	0.93	323

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 23.6K, top 3.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 14	0.09	0.14	$0.12	41.7%	3.9K	0.26	2.7K
$20.50	Aug 14	0.20	0.31	$0.26	42.3%	1.6K	0.51	1.2K
$21.50	Aug 21	0.33	0.40	$0.37	18.9%	1.5K	0.32	2.4K
$23.00	Aug 21	0.14	0.19	$0.17	29.4%	1.4K	0.15	1.0K
$20.00	Aug 14	0.46	0.59	$0.53	24.5%	1.2K	0.84	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 14	0.21	0.29	$0.25	32.0%	1.0K	0.49	1.0K
$20.00	Aug 14	0.03	0.07	$0.05	80.0%	985	0.17	715
$20.00	Aug 21	0.37	0.43	$0.40	15.0%	811	0.35	3.6K
$21.00	Aug 14	0.53	0.71	$0.62	29.0%	766	0.74	915
$19.00	Aug 21	0.07	0.14	$0.11	63.6%	607	0.14	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. 64 found (best R:R 1.86, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$20.00	Sep 25	$0.35	$0.65	$0.35	66%	1.86	$19.35
$17.00	$19.00	Sep 25	$1.26	$0.74	$1.26	81%	0.59	$18.26
$19.00	$20.00	Sep 11	$0.40	$0.60	$0.40	70%	1.50	$19.40
$18.00	$19.00	Sep 18	$0.51	$0.49	$0.51	76%	0.96	$18.51
$21.00	$22.00	Sep 18	$0.26	$0.74	$0.26	51%	2.85	$21.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$21.50	Sep 4	$0.23	$0.27	$0.23	61%	1.17	$21.77
$20.00	$19.50	Aug 28	$0.11	$0.39	$0.11	39%	3.55	$19.89
$19.00	$18.00	Sep 11	$0.22	$0.78	$0.22	30%	3.55	$18.78
$20.50	$20.00	Aug 21	$0.20	$0.30	$0.20	48%	1.50	$20.30
$21.50	$21.00	Sep 4	$0.28	$0.22	$0.28	57%	0.79	$21.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 1.86, avg 0.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.50	$24.00	Aug 28	$0.21	$0.21	$0.29	76%	0.72	$23.71
$22.00	$22.50	Aug 21	$0.14	$0.14	$0.36	75%	0.39	$22.14
$21.50	$22.00	Aug 28	$0.22	$0.22	$0.28	60%	0.79	$21.72
$22.00	$22.50	Sep 4	$0.18	$0.18	$0.32	62%	0.56	$22.18
$24.00	$24.50	Sep 11	$0.15	$0.15	$0.35	68%	0.43	$24.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.00	Sep 18	$0.65	$0.65	$0.35	59%	1.86	$19.35
$18.00	$17.00	Sep 11	$0.35	$0.35	$0.65	77%	0.54	$17.65
$20.00	$19.50	Sep 25	$0.38	$0.38	$0.12	58%	3.17	$19.62
$20.00	$19.00	Sep 11	$0.50	$0.50	$0.50	59%	1.00	$19.50
$20.00	$19.00	Sep 4	$0.50	$0.50	$0.50	57%	1.00	$19.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.38, cheapest $0.35)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Aug 14	Aug 21	$0.40	58.5%	50.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Aug 14	Aug 21	$0.35	58.5%	50.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 2.49% of stock, avg 12.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.50	Aug 14	$0.26	$0.25	$0.51	$19.99	$21.01	2.49%
$20.00	Aug 14	$0.53	$0.05	$0.58	$19.42	$20.58	2.83%
$21.00	Aug 14	$0.12	$0.62	$0.74	$20.26	$21.74	3.61%
$19.50	Aug 14	$1.05	$0.01	$1.06	$18.44	$20.56	5.17%
$21.50	Aug 14	$0.06	$1.02	$1.08	$20.42	$22.58	5.26%
$20.50	Aug 21	$0.66	$0.60	$1.26	$19.24	$21.76	6.14%
$20.00	Aug 21	$0.91	$0.40	$1.31	$18.69	$21.31	6.38%
$21.00	Aug 21	$0.48	$0.97	$1.45	$19.55	$22.45	7.07%
$19.50	Aug 21	$1.29	$0.21	$1.50	$18.00	$21.00	7.31%
$22.00	Aug 14	$0.07	$1.51	$1.58	$20.42	$23.58	7.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 0.44% of stock, avg 9.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.50	$20.00	Aug 14	$0.04	$0.05	$0.09	$19.91	$22.59
$21.50	$20.00	Aug 14	$0.06	$0.05	$0.11	$19.89	$21.61
$22.00	$20.00	Aug 14	$0.07	$0.05	$0.12	$19.88	$22.12
$21.00	$20.00	Aug 14	$0.12	$0.05	$0.17	$19.83	$21.17
$22.50	$18.00	Aug 21	$0.14	$0.08	$0.22	$17.78	$22.72
$22.50	$19.00	Aug 21	$0.14	$0.11	$0.25	$18.75	$22.75
$23.00	$18.00	Aug 21	$0.17	$0.08	$0.25	$17.75	$23.25
$23.00	$19.00	Aug 21	$0.17	$0.11	$0.28	$18.72	$23.28
$22.50	$19.50	Aug 21	$0.14	$0.21	$0.35	$19.15	$22.85
$23.00	$19.50	Aug 21	$0.17	$0.21	$0.38	$19.12	$23.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.00, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	24/24	Sep 11	$0.50	$0.50	46%	1.00	$17.50	$24.50
18/19	24/24	Aug 28	$0.40	$0.60	53%	0.67	$18.60	$23.90
18/19	24/24	Sep 11	$0.37	$0.63	38%	0.59	$18.63	$24.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 2.85, 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	58%	2.85
$20.50	$21.00	$21.50	Aug 14	$0.08	$0.42	38%	5.25
$20.00	$20.50	$21.00	Aug 21	$0.07	$0.43	24%	6.14
$20.50	$21.00	$21.50	Aug 21	$0.07	$0.43	21%	6.14
$19.50	$20.00	$20.50	Aug 28	$0.06	$0.44	16%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$20.50	$21.00	Aug 14	$0.17	$0.33	57%	1.94
$17.00	$18.00	$19.00	Sep 4	$0.09	$0.91	18%	10.11
$20.50	$21.00	$21.50	Aug 21	$0.06	$0.44	21%	7.33
$19.50	$20.00	$20.50	Aug 14	$0.16	$0.34	47%	2.12
$19.00	$19.50	$20.00	Aug 21	$0.09	$0.41	22%	4.56

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 $-0.64, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$19.00	1:2	Aug 14	-$0.64	$0.36
$18.00	$19.00	1:2	Aug 21	-$0.82	$0.18
$23.50	$24.00	1:2	Aug 28	-$0.05	$0.45
$17.00	$19.00	1:2	Sep 25	-$1.56	$0.44
$21.50	$22.00	1:2	Aug 14	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$19.00	1:2	Sep 4	-$0.13	$0.87
$21.50	$21.00	1:2	Aug 14	-$0.22	$0.28
$19.00	$18.00	1:2	Sep 4	-$0.11	$0.89
$19.50	$19.00	1:2	Aug 28	-$0.07	$0.43
$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. 41 found (best yield 6.04%, avg 3.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Sep 25	$1.24	0.37	17.0%	6.04%	23.00%	48	100
$24.50	Sep 25	$1.05	0.34	19.4%	5.12%	24.51%	36	32
$23.50	Sep 25	$1.25	0.38	14.5%	6.09%	20.61%	23	18
$22.00	Sep 25	$1.67	0.47	7.2%	8.14%	15.35%	1	45
$23.00	Sep 25	$1.26	0.41	12.1%	6.14%	18.23%	5	28
$21.50	Sep 25	$1.78	0.50	4.8%	8.67%	13.45%	40	62
$24.00	Sep 18	$1.00	0.34	17.0%	4.87%	21.83%	110	548
$22.00	Sep 18	$1.50	0.45	7.2%	7.31%	14.52%	6	226
$23.00	Sep 18	$1.16	0.39	12.1%	5.65%	17.74%	11	334
$21.00	Sep 25	$1.80	0.52	2.3%	8.77%	11.11%	--	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 24,681

Total Puts 8,255

Put/Call Ratio 0.33

Net Difference 16,426

Prior's Put/Call Breakdown

Total Calls 23,504

Total Puts 11,496

Put/Call Ratio 0.49

Net Difference 12,008

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