UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$20.20 -1.56%

(8/14 12:00) ◀

Friday, August 14, 2026 (1:00pm)

▶ (8/14 14:00)

◀ 8/14 13:01 ▶

Option Volume

Detail

ℹ

Current (08/14 1:00pm) 40,277

Calls: 34,108 (85%)

Puts: 6,169 (15%)

Prior (08/13) 20,014

Calls: 14,360 (72%)

Puts: 5,654 (28%)

Current vs Prior +101.24%

Calls: +137.52% (Calls)

Puts: +9.11% (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 +19.40%

Calls: +30.08%

Puts: -17.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 1:00pm) $2.75M

Calls: $1.85M (67%)

Puts: $893.0K (33%)

Prior (08/13) $2.48M

Calls: $843.3K (34%)

Puts: $1.64M (66%)

Current vs Prior +10.74%

Calls: +119.84%

Puts: -45.45%

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 -32.62%

Calls: -8.21%

Puts: -56.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 1:00pm) 0.18

Prior (08/13) 0.39

Current vs Prior -54.06%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg -36.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14 1:00pm) 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 2.77% | 7.18%7.18% | 22.08%

Prior 4.29% | 7.94%7.94% | 21.83%

Current vs Prior -35.36% | -9.63%-9.63% | +1.13%

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

Current vs 7-Day Avg -51.40% | -25.27%-32.90% | -9.95%

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

Current vs 7-Day Eod -35.36% | -9.63%-14.86% | +1.13%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.44% | 8.13%

Calls: 25.00% | 5.88%

Puts: 21.88% | 10.39%

Prior 35.67% | 17.43%

Calls: 42.31% | 13.43%

Puts: 29.03% | 21.43%

Current vs Prior -34.29% | -53.36%

Prior 7-Day Avg 31.90% | 20.52%

Calls: 36.70% | 17.47%

Puts: 27.09% | 23.58%

Current vs 7-Day Avg -26.51% | -60.38%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($1.85M). Unusually high activity with volume up 101% vs prior - elevated interest. Extreme bullish P/C ratio of 0.18 - heavy call buying (34,108 calls vs 6,169 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
13:00	BULLISH	BULLISH	BULLISH
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 19 of results (avg 6.6%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 21	3.15	3.30	$3.22	4.7%	1	1.00	1
$24.00	Sep 18	1.01	1.06	$1.04	4.8%	95	0.32	491
$20.00	Sep 18	1.94	2.05	$2.00	5.5%	91	0.57	402
$19.00	Sep 4	1.85	1.96	$1.91	5.8%	13	0.70	39
$20.00	Aug 21	0.66	0.70	$0.68	5.9%	6.5K	0.57	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 18	3.85	4.00	$3.93	3.8%	--	0.64	125
$19.50	Aug 21	0.24	0.25	$0.25	4.0%	315	0.29	240
$24.00	Sep 18	4.65	4.90	$4.78	5.2%	6	0.68	103
$24.00	Aug 14	3.70	3.90	$3.80	5.3%	71	1.00	197
$22.00	Aug 21	1.90	2.01	$1.95	5.6%	75	0.81	355

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.60, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 21	0.31	0.35	$0.33	12.1%	294	0.33	888
$20.50	Aug 21	0.44	0.50	$0.47	12.8%	473	0.43	902
$20.00	Aug 21	0.66	0.70	$0.68	5.9%	6.5K	0.57	1.6K
$19.50	Aug 21	0.88	0.97	$0.93	9.7%	12	0.71	95
$20.50	Aug 28	0.78	0.90	$0.84	14.3%	39	0.48	76

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 21	0.10	0.12	$0.11	18.2%	559	0.16	691
$19.50	Aug 21	0.24	0.25	$0.25	4.0%	315	0.29	240
$20.00	Aug 21	0.46	0.50	$0.48	8.3%	792	0.43	4.2K
$20.50	Aug 21	0.73	0.81	$0.77	10.4%	235	0.57	292
$17.00	Sep 18	0.34	0.41	$0.38	18.4%	69	0.16	99

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 15.21, 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
$17.00	Aug 21	3.15	3.30	$3.22	4.7%	1	1.00	1
$18.00	Aug 14	2.11	2.42	$2.26	13.7%	81	0.99	271
$19.00	Aug 14	0.95	1.63	$1.29	52.7%	15	0.98	355
$17.00	Aug 14	3.10	3.45	$3.28	10.7%	1	0.97	238

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 14	0.67	0.93	$0.80	32.5%	353	1.00	567
$21.50	Aug 14	1.14	1.48	$1.31	26.0%	487	1.00	1.3K
$22.00	Aug 14	1.71	1.90	$1.81	10.5%	53	1.00	259
$22.50	Aug 14	2.13	2.41	$2.27	12.3%	2	1.00	324
$23.00	Aug 14	2.47	3.00	$2.74	19.3%	6	1.00	122

Most actively traded options today. High liquidity = easy entry/exit. 110 active (total vol 30.6K, top 6.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.66	0.70	$0.68	5.9%	6.5K	0.57	1.6K
$20.00	Aug 14	0.21	0.27	$0.24	25.0%	6.1K	0.81	6.7K
$20.50	Aug 14	0.03	0.05	$0.04	50.0%	2.1K	0.21	1.8K
$21.00	Aug 14	0.00	0.01	$0.01	100.0%	1.9K	0.03	5.6K
$22.00	Aug 21	0.16	0.20	$0.18	22.2%	1.2K	0.19	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 14	0.29	0.36	$0.32	21.9%	885	0.81	1.2K
$20.00	Aug 21	0.46	0.50	$0.48	8.3%	792	0.43	4.2K
$20.00	Aug 14	0.02	0.03	$0.03	33.3%	729	0.19	1.1K
$19.00	Aug 21	0.10	0.12	$0.11	18.2%	559	0.16	691
$21.50	Aug 14	1.14	1.48	$1.31	26.0%	487	1.00	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 8.5%, max 8.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Aug 14	Sep 25	88.7%	81.7%	8.5%	2.1K	1.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Aug 14	Sep 25	88.7%	81.7%	8.5%	885	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 0.72, avg 1.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$19.00	Sep 25	$1.16	$0.84	$1.16	81%	0.72	$18.16
$17.00	$18.00	Aug 28	$0.58	$0.42	$0.58	95%	0.72	$17.58
$19.00	$20.00	Sep 25	$0.38	$0.62	$0.38	64%	1.63	$19.38
$17.00	$18.00	Sep 18	$0.59	$0.41	$0.59	84%	0.69	$17.59
$21.00	$22.00	Sep 18	$0.23	$0.77	$0.23	49%	3.35	$21.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$21.50	Sep 11	$0.80	$0.70	$0.80	67%	0.88	$22.20
$22.00	$21.50	Aug 28	$0.28	$0.22	$0.28	70%	0.79	$21.72
$21.50	$21.00	Aug 21	$0.33	$0.17	$0.33	75%	0.52	$21.17
$21.00	$20.50	Sep 4	$0.23	$0.27	$0.23	56%	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. 33 found (best R:R 1.33, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Sep 4	$0.25	$0.25	$0.25	49%	1.00	$20.75
$21.00	$21.50	Sep 11	$0.21	$0.21	$0.29	52%	0.72	$21.21
$22.00	$22.50	Aug 28	$0.10	$0.10	$0.40	69%	0.25	$22.10
$20.50	$21.00	Aug 21	$0.14	$0.14	$0.36	57%	0.39	$20.64
$23.00	$23.50	Sep 11	$0.11	$0.11	$0.39	66%	0.28	$23.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$17.50	Sep 25	$0.57	$0.57	$0.43	68%	1.33	$17.93
$20.00	$18.00	Sep 11	$0.92	$0.92	$1.08	57%	0.85	$19.08
$18.00	$17.00	Aug 28	$0.33	$0.33	$0.67	80%	0.49	$17.67
$20.00	$19.00	Sep 4	$0.61	$0.61	$0.39	56%	1.56	$19.39
$19.00	$18.00	Sep 18	$0.52	$0.52	$0.48	65%	1.08	$18.48

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 1.34% of stock, avg 12.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.00	Aug 14	$0.24	$0.03	$0.27	$19.73	$20.27	1.34%
$20.50	Aug 14	$0.04	$0.32	$0.36	$20.14	$20.86	1.78%
$21.00	Aug 14	$0.01	$0.80	$0.81	$20.19	$21.81	4.01%
$19.50	Aug 14	$0.81	$0.01	$0.82	$18.68	$20.32	4.06%
$20.00	Aug 21	$0.68	$0.48	$1.16	$18.84	$21.16	5.74%
$19.50	Aug 21	$0.93	$0.25	$1.18	$18.32	$20.68	5.84%
$20.50	Aug 21	$0.47	$0.77	$1.24	$19.26	$21.74	6.14%
$19.00	Aug 14	$1.29	$0.01	$1.30	$17.70	$20.30	6.44%
$21.50	Aug 14	$0.01	$1.31	$1.32	$20.18	$22.82	6.53%
$21.00	Aug 21	$0.33	$1.11	$1.44	$19.56	$22.44	7.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.35% of stock, avg 9.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$20.00	Aug 14	$0.04	$0.03	$0.07	$19.93	$20.57
$22.50	$19.00	Aug 21	$0.15	$0.11	$0.26	$18.74	$22.76
$22.00	$19.00	Aug 21	$0.18	$0.11	$0.29	$18.71	$22.29
$21.50	$19.00	Aug 21	$0.25	$0.11	$0.36	$18.64	$21.86
$22.50	$19.50	Aug 21	$0.15	$0.25	$0.40	$19.10	$22.90
$22.00	$19.50	Aug 21	$0.18	$0.25	$0.43	$19.07	$22.43
$21.50	$19.50	Aug 21	$0.25	$0.25	$0.50	$19.00	$22.00
$21.00	$19.00	Aug 21	$0.33	$0.11	$0.44	$18.56	$21.44
$21.00	$19.50	Aug 21	$0.33	$0.25	$0.58	$18.92	$21.58
$22.50	$17.00	Aug 28	$0.44	$0.05	$0.49	$16.51	$22.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.75, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	22/22	Aug 28	$0.43	$0.57	49%	0.75	$17.57	$22.43
17/18	23/24	Sep 11	$0.26	$0.74	44%	0.35	$17.74	$23.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$20.50	$21.00	Aug 14	$0.17	$0.33	78%	1.94
$18.00	$19.00	$20.00	Sep 18	$0.10	$0.90	19%	9.00
$20.00	$20.50	$21.00	Aug 21	$0.07	$0.43	24%	6.14
$20.50	$21.00	$21.50	Aug 21	$0.06	$0.44	19%	7.33
$17.00	$18.00	$19.00	Aug 21	$0.11	$0.89	16%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$20.50	$21.00	Aug 14	$0.19	$0.31	81%	1.63
$19.50	$20.00	$20.50	Aug 14	$0.27	$0.23	77%	0.85
$17.00	$18.00	$19.00	Aug 21	$0.06	$0.94	15%	15.67
$19.50	$20.00	$20.50	Aug 21	$0.06	$0.44	28%	7.33
$20.00	$20.50	$21.00	Aug 21	$0.05	$0.45	24%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.32, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$19.00	1:2	Aug 14	-$0.32	$0.68
$18.00	$19.00	1:2	Aug 21	-$0.47	$0.53
$19.00	$19.50	1:2	Aug 14	-$0.33	$0.17
$17.00	$19.00	1:2	Sep 25	-$1.51	$0.49
$20.50	$21.00	1:2	Aug 21	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$21.50	1:2	Sep 25	-$1.03	$1.47
$20.00	$19.00	1:2	Sep 4	$0.00	$1.00
$21.50	$21.00	1:2	Aug 14	-$0.29	$0.21
$18.50	$17.50	1:2	Sep 25	-$0.09	$0.91
$19.00	$18.00	1:2	Sep 18	-$0.13	$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 6.88%, avg 3.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.00	Sep 25	$1.39	0.40	13.9%	6.88%	20.74%	42	32
$23.50	Sep 25	$1.28	0.37	16.3%	6.34%	22.67%	41	22
$24.00	Sep 25	$1.17	0.35	18.8%	5.79%	24.60%	1	108
$22.00	Sep 25	$1.52	0.46	8.9%	7.52%	16.44%	6	46
$24.00	Sep 18	$1.01	0.32	18.8%	5.00%	23.81%	95	491
$20.50	Sep 25	$2.00	0.54	1.5%	9.90%	11.39%	12	41
$23.00	Sep 18	$1.10	0.37	13.9%	5.45%	19.31%	82	331
$21.00	Sep 25	$1.72	0.51	4.0%	8.51%	12.48%	10	16
$21.50	Sep 25	$1.48	0.48	6.4%	7.33%	13.76%	1	22
$22.00	Sep 18	$1.15	0.42	8.9%	5.69%	14.60%	40	232

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 34,108

Total Puts 6,169

Put/Call Ratio 0.18

Net Difference 27,939

Prior's Put/Call Breakdown

Total Calls 14,360

Total Puts 5,654

Put/Call Ratio 0.39

Net Difference 8,706

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