Tour v509
UVXY
PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF
$20.31 -1.02%
(8/14 10:00) ◀
|
Friday, August 14, 2026 (11:00am)
January 2026
|
▶ (8/14 12:00)
◀ 8/14 11:00 ▶

Option Volume

Detail
ℹ
Current (08/14 11:00am) 24,539
Calls: 21,303 (87%)
Puts: 3,236 (13%)
Prior (08/13) 9,291
Calls: 6,833 (74%)
Puts: 2,458 (26%)
Current vs Prior +164.12%
Calls: +211.77% (Calls)
Puts: +31.65% (Puts)
Prior 7-Day Total 236,120
Calls: 183,551 (78%)
Puts: 52,569 (22%)
Prior 7-Day Average 33,731
Calls: 26,221 (78%)
Puts: 7,509 (22%)
Current vs Prior 7-Day Avg -27.25%
Calls: -18.76%
Puts: -56.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 11:00am) $1.65M
Calls: $1.32M (80%)
Puts: $338.6K (20%)
Prior (08/13) $723.0K
Calls: $410.8K (57%)
Puts: $312.2K (43%)
Current vs Prior +128.88%
Calls: +220.42%
Puts: +8.45%
Prior 7-Day Total $28.54M
Calls: $14.14M (50%)
Puts: $14.40M (50%)
Prior 7-Day Average $4.08M
Calls: $2.02M (50%)
Puts: $2.06M (50%)
Current vs Prior 7-Day Avg -59.41%
Calls: -34.83%
Puts: -83.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 11:00am) 0.15
Prior (08/13) 0.36
Current vs Prior -57.77%
Prior 7-Day Average 0.29
Current vs Prior 7-Day Avg -47.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14 11:00am) 288,903
Calls: 194,182 (67%)
Puts: 94,721 (33%)
Prior (08/13) 279,762
Calls: 187,003 (67%)
Puts: 92,759 (33%)
Current vs Prior +3.27%
Prior 7-Day Total 1,871,597
Calls: 1,248,176 (67%)
Puts: 623,421 (33%)
Prior 7-Day Average 267,371
Calls: 178,310 (67%)
Puts: 89,060 (33%)
Current vs Prior 7-Day Avg +8.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.95% | 7.58%7.58% | 21.42%
Prior 4.29% | 7.94%7.94% | 21.83%
Current vs Prior -31.11% | -4.54%-4.54% | -1.90%
Prior 7-Day Avg 5.70% | 9.61%10.70% | 24.52%
Current vs 7-Day Avg -48.21% | -21.06%-29.12% | -12.65%
Prior 7-Day Eod 4.29% | 7.94%8.43% | 21.83%
Current vs 7-Day Eod -31.11% | -4.54%-10.06% | -1.90%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.86% | 22.01%
Calls: 25.71% | 23.46%
Puts: 20.00% | 20.55%
Prior 35.67% | 17.43%
Calls: 42.31% | 13.43%
Puts: 29.03% | 21.43%
Current vs Prior -35.91% | +26.28%
Prior 7-Day Avg 31.90% | 20.52%
Calls: 36.70% | 17.47%
Puts: 27.09% | 23.58%
Current vs 7-Day Avg -28.33% | +7.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($1.32M) vs puts ($338.6K). Massive premium surge with dollar volume up 129% vs prior. Unusually high activity with volume up 164% vs prior - elevated interest. Extreme bullish P/C ratio of 0.15 - heavy call buying (21,303 calls vs 3,236 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
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)
TimeSmart MoneyRetailOverall
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 6 of results (avg 8.1%, best 6.9%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Aug 210.280.30$0.296.9%2150.272.6K
$24.00Sep 181.011.09$1.057.6%520.32491
$22.00Aug 210.210.23$0.229.1%910.211.2K
$21.00Sep 181.651.81$1.739.2%10.49243
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Aug 213.653.95$3.807.9%100.891.2K
$24.00Aug 143.603.90$3.758.0%681.00197

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.44, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.50Aug 140.080.09$0.0911.1%1.2K0.331.8K
$22.00Aug 210.210.23$0.229.1%910.211.2K
$21.50Aug 210.280.30$0.296.9%2150.272.6K
$20.50Aug 210.480.56$0.5215.4%2120.46902
$20.50Aug 280.821.00$0.9119.8%30.4976
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 210.100.12$0.1118.2%1120.15691
$20.00Aug 210.400.47$0.4415.9%3970.404.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 16.09, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Sep 180.002.16$1.08200.0%--999.0011
$18.00Aug 211.842.48$2.1629.6%451.00114
$18.00Aug 141.952.60$2.2828.5%500.99271
$19.00Aug 140.951.54$1.2547.2%150.98355
$19.50Aug 140.510.94$0.7358.9%250.9740
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Aug 141.011.38$1.1931.1%1371.001.3K
$22.00Aug 141.591.80$1.7012.4%211.00259
$22.50Aug 141.962.55$2.2626.1%--1.00324
$23.00Aug 142.492.90$2.7015.2%61.00122
$24.00Aug 143.603.90$3.758.0%681.00197

Most actively traded options today. High liquidity = easy entry/exit. 88 active (total vol 18.7K, top 5.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 210.710.90$0.8123.5%5.0K0.601.6K
$20.00Aug 140.300.39$0.3525.7%4.5K0.826.7K
$21.00Aug 140.020.03$0.0333.3%1.7K0.095.6K
$20.50Aug 140.080.09$0.0911.1%1.2K0.331.8K
$21.50Aug 140.000.01$0.01100.0%8460.022.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.50Aug 140.220.27$0.2520.0%6460.681.2K
$20.00Aug 140.030.04$0.0425.0%4170.181.1K
$20.00Aug 210.400.47$0.4415.9%3970.404.2K
$19.50Aug 210.200.27$0.2429.2%2300.27240
$21.00Aug 140.540.90$0.7250.0%1900.93567

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. 61 found (best R:R 1.22, avg 1.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$17.00$19.00Sep 25$0.90$1.10$0.9080%1.22$17.90
$17.00$18.00Aug 28$0.58$0.42$0.5895%0.72$17.58
$17.00$18.00Sep 18$0.54$0.46$0.5482%0.85$17.54
$19.00$20.00Sep 4$0.41$0.59$0.4169%1.44$19.41
$19.00$20.00Sep 11$0.41$0.59$0.4167%1.44$19.41
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$24.00$23.50Aug 28$0.20$0.30$0.2083%1.50$23.80
$23.00$21.50Sep 11$0.85$0.65$0.8566%0.76$22.15
$22.00$21.50Aug 28$0.26$0.24$0.2669%0.92$21.74
$18.00$17.00Sep 4$0.11$0.89$0.1119%8.09$17.89
$20.00$19.50Sep 25$0.18$0.32$0.1843%1.78$19.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 0.85, avg 0.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$22.00$22.50Sep 4$0.20$0.20$0.3062%0.67$22.20
$21.00$21.50Sep 4$0.24$0.24$0.2653%0.92$21.24
$22.50$23.00Sep 11$0.18$0.18$0.3263%0.56$22.68
$21.00$21.50Sep 25$0.23$0.23$0.2749%0.85$21.23
$21.50$22.00Sep 11$0.17$0.17$0.3357%0.52$21.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$20.00$18.00Sep 11$0.92$0.92$1.0857%0.85$19.08
$18.50$17.50Sep 25$0.55$0.55$0.4568%1.22$17.95
$18.00$17.00Aug 28$0.34$0.34$0.6680%0.52$17.66
$19.00$18.00Sep 18$0.54$0.54$0.4665%1.17$18.46
$19.00$18.00Sep 4$0.43$0.43$0.5769%0.75$18.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.45, cheapest $0.43)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$20.50Aug 14Aug 21$0.4374.5%53.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$20.50Aug 14Aug 21$0.4874.5%53.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 1.67% of stock, avg 12.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$20.50Aug 14$0.09$0.25$0.34$20.16$20.841.67%
$20.00Aug 14$0.35$0.04$0.39$19.61$20.391.92%
$19.50Aug 14$0.73$0.01$0.74$18.76$20.243.64%
$21.00Aug 14$0.03$0.72$0.75$20.25$21.753.69%
$21.50Aug 14$0.01$1.19$1.20$20.30$22.705.91%
$20.00Aug 21$0.81$0.44$1.25$18.75$21.256.15%
$20.50Aug 21$0.52$0.73$1.25$19.25$21.756.15%
$19.00Aug 14$1.25$0.01$1.26$17.74$20.266.20%
$19.50Aug 21$1.04$0.24$1.28$18.22$20.786.30%
$21.00Aug 21$0.40$1.03$1.43$19.57$22.437.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.34% of stock, avg 9.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$21.00$20.00Aug 14$0.03$0.04$0.07$19.93$21.07
$23.50$20.00Aug 14$0.04$0.04$0.08$19.92$23.58
$20.50$20.00Aug 14$0.09$0.04$0.13$19.87$20.63
$22.50$19.00Aug 21$0.14$0.11$0.25$18.75$22.75
$22.00$19.00Aug 21$0.22$0.11$0.33$18.67$22.33
$22.50$19.50Aug 21$0.14$0.24$0.38$19.12$22.88
$21.50$19.00Aug 21$0.29$0.11$0.40$18.60$21.90
$22.00$19.50Aug 21$0.22$0.24$0.46$19.04$22.46
$21.50$19.50Aug 21$0.29$0.24$0.53$18.97$22.03
$21.00$19.00Aug 21$0.40$0.11$0.51$18.49$21.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.17, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
18/1923/24Sep 4$0.54$0.4639%1.17$18.46$23.54
17/1823/24Sep 4$0.22$0.7851%0.28$17.78$23.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 3.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$19.50$20.00$20.50Aug 14$0.12$0.3864%3.17
$20.00$20.50$21.00Aug 14$0.20$0.3074%1.50
$20.00$20.50$21.00Aug 28$0.05$0.4515%9.00
$21.00$22.00$23.00Sep 18$0.08$0.9212%11.50
$22.50$23.00$23.50Aug 28$0.06$0.447%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$19.50$20.00$20.50Aug 14$0.18$0.3265%1.78
$20.00$20.50$21.00Aug 14$0.26$0.2476%0.92
$19.00$19.50$20.00Aug 21$0.07$0.4325%6.14
$17.00$18.00$19.00Aug 21$0.08$0.9214%11.50
$19.50$20.00$20.50Aug 21$0.09$0.4127%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. 45 found (best net $-0.22, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$18.00$19.001:2Aug 14-$0.22$0.78
$19.00$19.501:2Aug 14-$0.21$0.29
$18.00$19.001:2Aug 21-$0.70$0.30
$19.00$20.001:2Aug 28-$0.51$0.49
$20.00$20.501:2Aug 21-$0.23$0.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$21.50$21.001:2Aug 14-$0.25$0.25
$18.50$17.501:2Sep 25-$0.12$0.88
$19.00$18.001:2Sep 18-$0.17$0.83
$20.50$20.001:2Aug 21-$0.15$0.35
$20.00$19.501:2Aug 28-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 5.76%, avg 3.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$24.00Sep 25$1.170.3718.2%5.76%23.93%--108
$23.50Sep 25$1.180.3715.7%5.81%21.52%722
$23.00Sep 25$1.190.3913.2%5.86%19.10%932
$24.00Sep 18$1.010.3218.2%4.97%23.14%52491
$22.00Sep 25$1.400.458.3%6.89%15.21%--46
$23.00Sep 18$1.160.3713.2%5.71%18.96%11331
$21.00Sep 25$1.670.513.4%8.22%11.62%1016
$21.00Sep 18$1.650.493.4%8.12%11.52%1243
$20.50Sep 25$1.800.540.9%8.86%9.80%1041
$21.50Sep 25$1.320.475.9%6.50%12.36%--22

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 21,303
Total Puts 3,236
Put/Call Ratio 0.15
Net Difference 18,067

Prior's Put/Call Breakdown

Total Calls 6,833
Total Puts 2,458
Put/Call Ratio 0.36
Net Difference 4,375

Prior 7-Day Put/Call Summary

Total Calls 183,551
Total Puts 52,569
Average Put/Call Ratio 0.29
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All