UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$20.27 -1.19%

(8/14 11:00) ◀

Friday, August 14, 2026 (12:00pm)

▶ (8/14 13:01)

◀ 8/14 12:00 ▶

Option Volume

Detail

ℹ

Current (08/14 12:00pm) 32,404

Calls: 27,476 (85%)

Puts: 4,928 (15%)

Prior (08/13) 15,987

Calls: 11,480 (72%)

Puts: 4,507 (28%)

Current vs Prior +102.69%

Calls: +139.34% (Calls)

Puts: +9.34% (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 -3.94%

Calls: +4.78%

Puts: -34.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 12:00pm) $2.10M

Calls: $1.51M (72%)

Puts: $592.4K (28%)

Prior (08/13) $2.26M

Calls: $680.0K (30%)

Puts: $1.58M (70%)

Current vs Prior -7.05%

Calls: +121.67%

Puts: -62.48%

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 -48.50%

Calls: -25.37%

Puts: -71.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 12:00pm) 0.18

Prior (08/13) 0.39

Current vs Prior -54.32%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg -37.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14 12:00pm) 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

WKMO Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)

Current 2.71% | 6.96%6.96% | 21.56%

Prior 4.29% | 7.94%7.94% | 21.83%

Current vs Prior -36.73% | -12.43%-12.43% | -1.25%

Prior 7-Day Avg 5.70% | 9.61%10.70% | 24.52%

Current vs 7-Day Avg -52.43% | -27.58%-34.97% | -12.07%

Prior 7-Day Eod 4.29% | 7.94%8.43% | 21.83%

Current vs 7-Day Eod -36.73% | -12.43%-17.49% | -1.25%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 68.36% | 16.43%

Calls: 48.48% | 14.67%

Puts: 88.24% | 18.18%

Prior 35.67% | 17.43%

Calls: 42.31% | 13.43%

Puts: 29.03% | 21.43%

Current vs Prior +91.65% | -5.74%

Prior 7-Day Avg 31.90% | 20.52%

Calls: 36.70% | 17.47%

Puts: 27.09% | 23.58%

Current vs 7-Day Avg +114.32% | -19.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($1.51M). Unusually high activity with volume up 103% vs prior - elevated interest. Extreme bullish P/C ratio of 0.18 - heavy call buying (27,476 calls vs 4,928 puts). P/C ratio dropping 54% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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)

Time	Smart Money	Retail	Overall
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	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 4.6%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 14	3.20	3.35	$3.28	4.6%	1	0.97	238
$20.00	Sep 18	1.96	2.10	$2.03	6.9%	82	0.58	402
$18.00	Aug 14	2.20	2.42	$2.31	9.5%	81	0.99	271

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 18	3.75	4.05	$3.90	7.7%	--	0.62	125
$21.00	Sep 18	2.23	2.44	$2.34	9.0%	10	0.50	391
$24.00	Aug 21	3.50	3.85	$3.68	9.5%	14	0.91	1.2K
$23.50	Aug 14	3.00	3.30	$3.15	9.5%	--	1.00	42

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.68, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Aug 21	0.25	0.30	$0.28	17.9%	399	0.27	2.6K
$20.50	Aug 21	0.49	0.57	$0.53	15.1%	414	0.47	902
$20.00	Aug 21	0.69	0.80	$0.75	14.7%	5.2K	0.61	1.6K
$24.00	Sep 11	0.71	0.84	$0.77	16.9%	39	0.29	101
$23.50	Sep 11	0.78	0.94	$0.86	18.6%	40	0.31	57

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 21	0.60	0.72	$0.66	18.2%	194	0.53	292
$21.00	Aug 21	0.89	1.08	$0.99	19.2%	26	0.64	506
$17.00	Sep 18	0.34	0.40	$0.37	16.2%	69	0.16	99

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	2.16	$1.08	200.0%	--	999.00	11
$18.00	Aug 14	2.20	2.42	$2.31	9.5%	81	0.99	271
$19.00	Aug 14	0.95	1.63	$1.29	52.7%	15	0.98	355
$19.50	Aug 14	0.68	1.14	$0.91	50.5%	25	0.97	40
$18.00	Aug 21	1.84	2.67	$2.26	36.7%	45	0.97	114

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 14	0.59	0.80	$0.70	30.0%	326	1.00	567
$21.50	Aug 14	1.01	1.29	$1.15	24.3%	487	1.00	1.3K
$22.00	Aug 14	1.54	1.80	$1.67	15.6%	28	1.00	259
$22.50	Aug 14	1.98	2.34	$2.16	16.7%	--	1.00	324
$23.00	Aug 14	2.35	2.86	$2.61	19.5%	6	1.00	122

Most actively traded options today. High liquidity = easy entry/exit. 104 active (total vol 25.4K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.69	0.80	$0.75	14.7%	5.2K	0.61	1.6K
$20.00	Aug 14	0.25	0.41	$0.33	48.5%	4.7K	0.88	6.7K
$21.00	Aug 14	0.01	0.03	$0.02	100.0%	1.8K	0.09	5.6K
$20.50	Aug 14	0.02	0.08	$0.05	120.0%	1.7K	0.34	1.8K
$23.50	Aug 21	0.08	0.13	$0.11	45.5%	1.0K	0.10	207

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 14	0.15	0.30	$0.22	68.2%	734	0.71	1.2K
$20.00	Aug 21	0.36	0.45	$0.41	22.0%	669	0.39	4.2K
$20.00	Aug 14	0.01	0.03	$0.02	100.0%	561	0.13	1.1K
$21.50	Aug 14	1.01	1.29	$1.15	24.3%	487	1.00	1.3K
$19.00	Aug 21	0.07	0.09	$0.08	25.0%	419	0.13	691

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. 60 found (best R:R 1.22, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$19.00	Sep 25	$0.90	$1.10	$0.90	82%	1.22	$17.90
$17.00	$18.00	Aug 28	$0.58	$0.42	$0.58	95%	0.72	$17.58
$21.00	$22.00	Sep 18	$0.26	$0.74	$0.26	50%	2.85	$21.26
$18.00	$19.00	Sep 18	$0.54	$0.46	$0.54	77%	0.85	$18.54
$23.00	$24.00	Sep 18	$0.16	$0.84	$0.16	38%	5.25	$23.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$21.50	Sep 11	$0.74	$0.76	$0.74	66%	1.03	$22.26
$24.00	$23.50	Aug 28	$0.25	$0.25	$0.25	83%	1.00	$23.75
$22.00	$21.50	Aug 28	$0.27	$0.23	$0.27	69%	0.85	$21.73
$21.00	$20.50	Sep 4	$0.23	$0.27	$0.23	54%	1.17	$20.77
$18.00	$17.00	Sep 4	$0.11	$0.89	$0.11	19%	8.09	$17.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 0.85, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Sep 11	$0.31	$0.31	$0.19	47%	1.63	$20.81
$20.50	$21.00	Sep 4	$0.28	$0.28	$0.22	48%	1.27	$20.78
$22.00	$22.50	Sep 4	$0.20	$0.20	$0.30	62%	0.67	$22.20
$22.50	$23.00	Aug 28	$0.12	$0.12	$0.38	73%	0.32	$22.62
$21.00	$21.50	Aug 21	$0.13	$0.13	$0.37	63%	0.35	$21.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$18.00	Sep 11	$0.92	$0.92	$1.08	57%	0.85	$19.08
$18.50	$17.50	Sep 25	$0.56	$0.56	$0.44	69%	1.27	$17.94
$19.00	$18.00	Sep 18	$0.57	$0.57	$0.43	66%	1.33	$18.43
$18.00	$17.00	Aug 28	$0.33	$0.33	$0.67	80%	0.49	$17.67
$19.00	$18.00	Sep 4	$0.43	$0.43	$0.57	68%	0.75	$18.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.48, cheapest $0.48)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Aug 14	Aug 21	$0.48	76.7%	51.8%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 1.33% of stock, avg 12.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.50	Aug 14	$0.05	$0.22	$0.27	$20.23	$20.77	1.33%
$20.00	Aug 14	$0.33	$0.02	$0.35	$19.65	$20.35	1.73%
$21.00	Aug 14	$0.02	$0.70	$0.72	$20.28	$21.72	3.55%
$19.50	Aug 14	$0.91	$0.01	$0.92	$18.58	$20.42	4.54%
$21.50	Aug 14	$0.01	$1.15	$1.16	$20.34	$22.66	5.72%
$20.00	Aug 21	$0.75	$0.41	$1.16	$18.84	$21.16	5.72%
$20.50	Aug 21	$0.53	$0.66	$1.19	$19.31	$21.69	5.87%
$19.50	Aug 21	$1.02	$0.21	$1.23	$18.27	$20.73	6.07%
$19.00	Aug 14	$1.29	$0.01	$1.30	$17.70	$20.30	6.41%
$21.00	Aug 21	$0.41	$0.99	$1.40	$19.60	$22.40	6.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.20% of stock, avg 9.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.00	$20.00	Aug 14	$0.02	$0.02	$0.04	$19.96	$21.04
$20.50	$20.00	Aug 14	$0.05	$0.02	$0.07	$19.93	$20.57
$22.50	$19.00	Aug 21	$0.17	$0.08	$0.25	$18.75	$22.75
$22.00	$19.00	Aug 21	$0.21	$0.08	$0.29	$18.71	$22.29
$22.50	$19.50	Aug 21	$0.17	$0.21	$0.38	$19.12	$22.88
$21.50	$19.00	Aug 21	$0.28	$0.08	$0.36	$18.64	$21.86
$22.00	$19.50	Aug 21	$0.21	$0.21	$0.42	$19.08	$22.42
$21.50	$19.50	Aug 21	$0.28	$0.21	$0.49	$19.01	$21.99
$21.00	$19.00	Aug 21	$0.41	$0.08	$0.49	$18.51	$21.49
$22.50	$17.00	Aug 28	$0.49	$0.05	$0.54	$16.46	$23.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.63, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/19	23/24	Sep 4	$0.62	$0.38	38%	1.63	$18.38	$23.62
17/18	22/23	Aug 28	$0.45	$0.55	53%	0.82	$17.55	$22.95
17/18	23/24	Sep 4	$0.30	$0.70	50%	0.43	$17.70	$23.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 0.79, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$20.50	$21.00	Aug 14	$0.25	$0.25	78%	1.00
$19.50	$20.00	$20.50	Aug 21	$0.05	$0.45	28%	9.00
$21.00	$21.50	$22.00	Aug 21	$0.06	$0.44	16%	7.33
$20.00	$20.50	$21.00	Aug 21	$0.10	$0.40	24%	4.00
$19.50	$20.00	$20.50	Aug 14	$0.30	$0.20	64%	0.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$20.50	$21.00	Aug 14	$0.28	$0.22	87%	0.79
$19.50	$20.00	$20.50	Aug 14	$0.19	$0.31	68%	1.63
$19.50	$20.00	$20.50	Aug 21	$0.05	$0.45	28%	9.00
$19.00	$19.50	$20.00	Aug 21	$0.07	$0.43	27%	6.14
$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. 45 found (best net $-0.27, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$19.00	1:2	Aug 14	-$0.27	$0.73
$18.00	$19.00	1:2	Aug 21	-$0.60	$0.40
$19.00	$20.00	1:2	Aug 28	-$0.66	$0.34
$21.00	$21.50	1:2	Aug 21	-$0.15	$0.35
$22.50	$23.00	1:2	Aug 21	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$21.50	1:2	Sep 25	-$1.07	$1.43
$21.50	$21.00	1:2	Aug 14	-$0.25	$0.25
$18.50	$17.50	1:2	Sep 25	-$0.10	$0.90
$20.50	$20.00	1:2	Aug 21	-$0.16	$0.34
$20.00	$19.00	1:2	Sep 4	-$0.31	$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 5.77%, avg 3.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Sep 25	$1.17	0.37	18.4%	5.77%	24.17%	1	108
$23.00	Sep 25	$1.39	0.41	13.5%	6.86%	20.33%	24	32
$23.50	Sep 25	$1.28	0.38	15.9%	6.31%	22.25%	23	22
$22.00	Sep 25	$1.52	0.46	8.5%	7.50%	16.03%	6	46
$24.00	Sep 18	$1.01	0.33	18.4%	4.98%	23.38%	52	491
$23.00	Sep 18	$1.18	0.38	13.5%	5.82%	19.29%	15	331
$22.00	Sep 18	$1.35	0.44	8.5%	6.66%	15.19%	--	232
$21.00	Sep 25	$1.72	0.52	3.6%	8.49%	12.09%	10	16
$21.50	Sep 25	$1.48	0.48	6.1%	7.30%	13.37%	1	22
$21.00	Sep 18	$1.65	0.51	3.6%	8.14%	11.74%	9	243

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 27,476

Total Puts 4,928

Put/Call Ratio 0.18

Net Difference 22,548

Prior's Put/Call Breakdown

Total Calls 11,480

Total Puts 4,507

Put/Call Ratio 0.39

Net Difference 6,973

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...

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