UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$20.09 -2.12%

(8/14 13:01) ◀

Friday, August 14, 2026 (2:00pm)

▶ (8/14 15:00)

◀ 8/14 14:00 ▶

Option Volume

Detail

ℹ

Current (08/14 2:00pm) 45,544

Calls: 37,790 (83%)

Puts: 7,754 (17%)

Prior (08/13) 22,154

Calls: 15,568 (70%)

Puts: 6,586 (30%)

Current vs Prior +105.58%

Calls: +142.74% (Calls)

Puts: +17.73% (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 +35.02%

Calls: +44.12%

Puts: +3.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 2:00pm) $3.06M

Calls: $2.00M (65%)

Puts: $1.06M (35%)

Prior (08/13) $2.60M

Calls: $919.0K (35%)

Puts: $1.69M (65%)

Current vs Prior +17.30%

Calls: +117.30%

Puts: -37.22%

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 -25.06%

Calls: -1.12%

Puts: -48.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 2:00pm) 0.21

Prior (08/13) 0.42

Current vs Prior -51.50%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg -28.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14 2:00pm) 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 2.59% | 7.22%7.22% | 21.90%

Prior 4.29% | 7.94%7.94% | 21.83%

Current vs Prior -39.64% | -9.14%-9.14% | +0.32%

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

Current vs 7-Day Avg -54.62% | -24.86%-32.53% | -10.68%

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

Current vs 7-Day Eod -39.64% | -9.14%-14.39% | +0.32%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.30% | 6.23%

Calls: 7.14% | 6.45%

Puts: 39.47% | 6.02%

Prior 35.67% | 17.43%

Calls: 42.31% | 13.43%

Puts: 29.03% | 21.43%

Current vs Prior -34.68% | -64.26%

Prior 7-Day Avg 31.90% | 20.52%

Calls: 36.70% | 17.47%

Puts: 27.09% | 23.58%

Current vs 7-Day Avg -26.95% | -69.64%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($2.00M). Unusually high activity with volume up 106% vs prior - elevated interest. Extreme bullish P/C ratio of 0.21 - heavy call buying (37,790 calls vs 7,754 puts). P/C ratio dropping 52% - 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
14:00	BULLISH	BULLISH	BULLISH
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 27 of results (avg 7.4%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 4	1.77	1.85	$1.81	4.4%	16	0.68	39
$17.00	Sep 18	3.40	3.60	$3.50	5.7%	2	0.84	30
$21.00	Aug 21	0.31	0.33	$0.32	6.3%	490	0.31	888
$17.00	Aug 14	3.00	3.20	$3.10	6.5%	73	0.97	238
$20.00	Aug 21	0.60	0.64	$0.62	6.5%	6.8K	0.54	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Sep 18	4.70	4.95	$4.83	5.2%	6	0.69	103
$20.00	Aug 21	0.51	0.54	$0.53	5.7%	1.2K	0.46	4.2K
$20.50	Aug 21	0.80	0.85	$0.83	6.0%	281	0.59	292
$22.00	Aug 21	2.02	2.15	$2.09	6.2%	81	0.81	355
$23.00	Sep 18	3.85	4.15	$4.00	7.5%	--	0.64	125

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.47, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 14	0.13	0.14	$0.14	7.1%	6.6K	0.69	6.7K
$21.50	Aug 21	0.22	0.24	$0.23	8.7%	539	0.23	2.6K
$22.00	Aug 21	0.17	0.19	$0.18	11.1%	1.2K	0.18	1.2K
$23.00	Aug 21	0.10	0.11	$0.11	9.1%	118	0.11	1.8K
$21.00	Aug 21	0.31	0.33	$0.32	6.3%	490	0.31	888

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 21	0.11	0.13	$0.12	16.7%	687	0.17	691
$19.50	Aug 21	0.27	0.30	$0.29	10.3%	357	0.32	240
$20.00	Aug 21	0.51	0.54	$0.53	5.7%	1.2K	0.46	4.2K
$20.50	Aug 21	0.80	0.85	$0.83	6.0%	281	0.59	292
$18.00	Sep 18	0.64	0.76	$0.70	17.1%	1	0.26	317

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	3.05	3.30	$3.18	7.9%	2	0.99	1
$18.00	Aug 14	1.91	2.42	$2.17	23.5%	81	0.99	271
$19.00	Aug 14	0.95	1.63	$1.29	52.7%	15	0.98	355
$17.00	Aug 14	3.00	3.20	$3.10	6.5%	73	0.97	238

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 14	0.81	1.08	$0.95	28.4%	403	1.00	567
$21.50	Aug 14	1.28	1.54	$1.41	18.4%	488	1.00	1.3K
$22.00	Aug 14	1.83	2.00	$1.92	8.9%	68	1.00	259
$22.50	Aug 14	2.26	2.50	$2.38	10.1%	28	1.00	324
$23.00	Aug 14	2.70	3.00	$2.85	10.5%	12	1.00	122

Most actively traded options today. High liquidity = easy entry/exit. 123 active (total vol 34.3K, top 6.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.60	0.64	$0.62	6.5%	6.8K	0.54	1.6K
$20.00	Aug 14	0.13	0.14	$0.14	7.1%	6.6K	0.69	6.7K
$20.50	Aug 14	0.00	0.02	$0.01	200.0%	2.4K	0.08	1.8K
$21.00	Aug 14	0.00	0.01	$0.01	100.0%	1.9K	0.03	5.6K
$22.00	Aug 21	0.17	0.19	$0.18	11.1%	1.2K	0.18	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 14	0.30	0.45	$0.38	39.5%	1.3K	0.95	1.2K
$20.00	Aug 21	0.51	0.54	$0.53	5.7%	1.2K	0.46	4.2K
$20.00	Aug 14	0.02	0.05	$0.04	75.0%	952	0.31	1.1K
$19.00	Aug 21	0.11	0.13	$0.12	16.7%	687	0.17	691
$21.50	Aug 14	1.28	1.54	$1.41	18.4%	488	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. -- 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. 56 found (best R:R 1.08, avg 1.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$19.00	Sep 25	$0.96	$1.04	$0.96	81%	1.08	$17.96
$17.00	$18.00	Aug 28	$0.58	$0.42	$0.58	96%	0.72	$17.58
$17.00	$18.00	Sep 18	$0.56	$0.44	$0.56	84%	0.79	$17.56
$18.00	$19.00	Sep 18	$0.48	$0.52	$0.48	75%	1.08	$18.48
$21.00	$22.00	Sep 18	$0.22	$0.78	$0.22	48%	3.55	$21.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$22.00	Aug 21	$0.32	$0.18	$0.32	86%	0.56	$22.18
$23.00	$22.50	Aug 28	$0.31	$0.19	$0.31	79%	0.61	$22.69
$22.00	$21.50	Aug 28	$0.27	$0.23	$0.27	71%	0.85	$21.73
$20.00	$19.50	Aug 28	$0.14	$0.36	$0.14	44%	2.57	$19.86
$19.00	$18.00	Sep 4	$0.19	$0.81	$0.19	32%	4.26	$18.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 0.96, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Sep 11	$0.28	$0.28	$0.22	53%	1.27	$21.28
$20.50	$21.00	Sep 4	$0.27	$0.27	$0.23	52%	1.17	$20.77
$22.00	$22.50	Aug 28	$0.10	$0.10	$0.40	70%	0.25	$22.10
$21.00	$21.50	Sep 4	$0.16	$0.16	$0.34	57%	0.47	$21.16
$22.50	$23.00	Sep 11	$0.12	$0.12	$0.38	64%	0.32	$22.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$18.00	Sep 11	$0.98	$0.98	$1.02	55%	0.96	$19.02
$18.50	$17.50	Sep 25	$0.57	$0.57	$0.43	68%	1.33	$17.93
$20.00	$19.00	Sep 4	$0.64	$0.64	$0.36	53%	1.78	$19.36
$18.00	$17.00	Aug 28	$0.32	$0.32	$0.68	80%	0.47	$17.68
$19.00	$18.00	Sep 18	$0.47	$0.47	$0.53	65%	0.89	$18.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.48, cheapest $0.48)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 14	Aug 21	$0.48	62.8%	50.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 14	Aug 21	$0.49	62.8%	50.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 0.90% of stock, avg 12.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.00	Aug 14	$0.14	$0.04	$0.18	$19.82	$20.18	0.90%
$20.50	Aug 14	$0.01	$0.38	$0.39	$20.11	$20.89	1.94%
$19.50	Aug 14	$0.81	$0.01	$0.82	$18.68	$20.32	4.08%
$21.00	Aug 14	$0.01	$0.95	$0.96	$20.04	$21.96	4.78%
$20.00	Aug 21	$0.62	$0.53	$1.15	$18.85	$21.15	5.72%
$19.50	Aug 21	$0.88	$0.29	$1.17	$18.33	$20.67	5.82%
$20.50	Aug 21	$0.44	$0.83	$1.27	$19.23	$21.77	6.32%
$19.00	Aug 14	$1.29	$0.01	$1.30	$17.70	$20.30	6.47%
$21.50	Aug 14	$0.01	$1.41	$1.42	$20.08	$22.92	7.07%
$19.00	Aug 21	$1.32	$0.12	$1.44	$17.56	$20.44	7.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 117 found (cheapest 0.25% of stock, avg 9.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$20.00	Aug 14	$0.01	$0.04	$0.05	$19.95	$20.55
$22.50	$19.00	Aug 21	$0.13	$0.12	$0.25	$18.75	$22.75
$22.00	$19.00	Aug 21	$0.18	$0.12	$0.30	$18.70	$22.30
$21.50	$19.00	Aug 21	$0.23	$0.12	$0.35	$18.65	$21.85
$21.00	$19.00	Aug 21	$0.32	$0.12	$0.44	$18.56	$21.44
$22.50	$19.50	Aug 21	$0.13	$0.29	$0.42	$19.08	$22.92
$22.00	$19.50	Aug 21	$0.18	$0.29	$0.47	$19.03	$22.47
$21.50	$19.50	Aug 21	$0.23	$0.29	$0.52	$18.98	$22.02
$21.00	$19.50	Aug 21	$0.32	$0.29	$0.61	$18.89	$21.61
$22.50	$19.00	Aug 28	$0.42	$0.31	$0.73	$18.27	$23.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.72, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	22/22	Aug 28	$0.42	$0.58	50%	0.72	$17.58	$22.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 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	66%	2.85
$17.00	$18.00	$19.00	Sep 18	$0.08	$0.92	18%	11.50
$20.00	$20.50	$21.00	Aug 21	$0.06	$0.44	23%	7.33
$19.50	$20.00	$20.50	Aug 21	$0.08	$0.42	27%	5.25
$22.00	$23.00	$24.00	Sep 18	$0.07	$0.93	11%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.50	$20.00	$20.50	Aug 14	$0.31	$0.19	92%	0.61
$20.00	$20.50	$21.00	Aug 14	$0.23	$0.27	69%	1.17
$19.50	$20.00	$20.50	Aug 21	$0.06	$0.44	27%	7.33
$19.00	$19.50	$20.00	Aug 21	$0.07	$0.43	29%	6.14
$18.00	$19.00	$20.00	Sep 18	$0.10	$0.90	19%	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. 45 found (best net $-0.41, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$19.00	1:2	Aug 14	-$0.41	$0.59
$18.00	$19.00	1:2	Aug 21	-$0.55	$0.45
$18.00	$19.00	1:2	Aug 28	-$0.61	$0.39
$19.00	$19.50	1:2	Aug 14	-$0.33	$0.17
$17.00	$18.00	1:2	Aug 21	-$1.00	$0.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$21.50	1:2	Sep 25	-$0.95	$1.55
$18.50	$17.50	1:2	Sep 25	-$0.09	$0.91
$18.00	$17.00	1:2	Sep 18	-$0.08	$0.92
$19.00	$18.00	1:2	Sep 18	-$0.23	$0.77
$20.50	$20.00	1:2	Aug 21	-$0.23	$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 5.82%, avg 3.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Sep 25	$1.17	0.35	19.5%	5.82%	25.29%	2	108
$23.50	Sep 25	$1.18	0.37	17.0%	5.87%	22.85%	42	22
$23.00	Sep 25	$1.29	0.39	14.5%	6.42%	20.91%	42	32
$22.00	Sep 25	$1.52	0.45	9.5%	7.57%	17.07%	7	46
$21.50	Sep 25	$1.62	0.48	7.0%	8.06%	15.08%	2	22
$20.50	Sep 25	$1.97	0.53	2.0%	9.81%	11.85%	12	41
$21.00	Sep 25	$1.72	0.51	4.5%	8.56%	13.09%	10	16
$24.00	Sep 18	$0.92	0.32	19.5%	4.58%	24.04%	102	491
$23.00	Sep 18	$1.10	0.36	14.5%	5.48%	19.96%	83	331
$22.00	Sep 18	$1.15	0.42	9.5%	5.72%	15.23%	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 37,790

Total Puts 7,754

Put/Call Ratio 0.21

Net Difference 30,036

Prior's Put/Call Breakdown

Total Calls 15,568

Total Puts 6,586

Put/Call Ratio 0.42

Net Difference 8,982

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