UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$20.19 -1.61%

(8/14 14:00) ◀

Friday, August 14, 2026 (3:00pm)

▶ (8/14 15:21)

◀ 8/14 15:00 ▶

Option Volume

Detail

ℹ

Current (08/14 3:00pm) 56,233

Calls: 46,623 (83%)

Puts: 9,610 (17%)

Prior (08/13) 25,175

Calls: 17,767 (71%)

Puts: 7,408 (29%)

Current vs Prior +123.37%

Calls: +162.41% (Calls)

Puts: +29.72% (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 +66.71%

Calls: +77.80%

Puts: +27.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 3:00pm) $3.82M

Calls: $2.52M (66%)

Puts: $1.30M (34%)

Prior (08/13) $2.84M

Calls: $1.11M (39%)

Puts: $1.74M (61%)

Current vs Prior +34.53%

Calls: +128.16%

Puts: -25.14%

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 -6.24%

Calls: +24.93%

Puts: -36.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 3:00pm) 0.21

Prior (08/13) 0.42

Current vs Prior -50.56%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg -28.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14 3:00pm) 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 2.72% | 7.18%7.18% | 21.89%

Prior 4.29% | 7.94%7.94% | 21.83%

Current vs Prior -36.48% | -9.59%-9.59% | +0.27%

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

Current vs 7-Day Avg -52.24% | -25.23%-32.86% | -10.72%

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

Current vs 7-Day Eod -36.48% | -9.59%-14.81% | +0.27%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.50% | 10.87%

Calls: 4.76% | 9.23%

Puts: 38.24% | 12.50%

Prior 35.67% | 17.43%

Calls: 42.31% | 13.43%

Puts: 29.03% | 21.43%

Current vs Prior -39.73% | -37.64%

Prior 7-Day Avg 31.90% | 20.52%

Calls: 36.70% | 17.47%

Puts: 27.09% | 23.58%

Current vs 7-Day Avg -32.59% | -47.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($2.52M). Unusually high activity with volume up 123% vs prior - elevated interest. Extreme bullish P/C ratio of 0.21 - heavy call buying (46,623 calls vs 9,610 puts). P/C ratio dropping 51% - 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
15:00	BULLISH	BULLISH	BULLISH
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 25 of results (avg 7.9%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 4	1.77	1.85	$1.81	4.4%	18	0.69	39
$20.00	Aug 14	0.20	0.21	$0.21	4.8%	7.1K	0.85	6.7K
$21.50	Aug 28	0.54	0.57	$0.55	5.5%	73	0.34	109
$20.00	Sep 18	1.91	2.03	$1.97	6.1%	139	0.56	402
$17.00	Aug 14	3.05	3.30	$3.18	7.9%	90	0.97	238

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Sep 18	4.70	4.90	$4.80	4.2%	7	0.69	103
$23.00	Sep 18	3.85	4.10	$3.97	6.3%	--	0.64	125
$24.00	Aug 21	3.80	4.05	$3.93	6.4%	39	0.93	1.2K
$24.00	Aug 14	3.70	4.00	$3.85	7.8%	100	1.00	197
$22.00	Sep 18	3.05	3.30	$3.18	7.9%	15	0.58	178

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.51, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 14	0.20	0.21	$0.21	4.8%	7.1K	0.85	6.7K
$23.00	Aug 21	0.10	0.11	$0.11	9.1%	130	0.11	1.8K
$21.00	Aug 21	0.30	0.36	$0.33	18.2%	799	0.32	888
$24.00	Aug 21	0.07	0.08	$0.08	12.5%	156	0.07	2.3K
$20.50	Aug 21	0.45	0.50	$0.48	10.4%	1.4K	0.43	902

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 21	0.22	0.25	$0.24	12.5%	418	0.28	240
$21.00	Aug 14	0.75	0.90	$0.83	18.1%	435	0.96	567
$20.00	Aug 21	0.44	0.48	$0.46	8.7%	1.7K	0.43	4.2K
$20.50	Aug 21	0.75	0.85	$0.80	12.5%	349	0.57	292
$18.00	Sep 18	0.68	0.76	$0.72	11.1%	3	0.26	317

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 14.80, 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	1.00	1
$18.00	Aug 14	1.91	2.28	$2.09	17.7%	81	0.99	271
$19.00	Aug 14	1.03	1.41	$1.22	31.1%	305	0.98	355
$17.00	Aug 14	3.05	3.30	$3.18	7.9%	90	0.97	238

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Aug 14	1.20	1.52	$1.36	23.5%	488	1.00	1.3K
$22.00	Aug 14	1.71	1.98	$1.85	14.6%	73	1.00	259
$22.50	Aug 14	2.20	2.50	$2.35	12.8%	28	1.00	324
$23.00	Aug 14	2.63	2.96	$2.80	11.8%	36	1.00	122
$23.50	Aug 14	3.10	3.50	$3.30	12.1%	--	1.00	42

Most actively traded options today. High liquidity = easy entry/exit. 127 active (total vol 39.5K, top 7.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 14	0.20	0.21	$0.21	4.8%	7.1K	0.85	6.7K
$20.00	Aug 21	0.62	0.68	$0.65	9.2%	6.9K	0.56	1.6K
$20.50	Aug 14	0.00	0.02	$0.01	200.0%	2.6K	0.09	1.8K
$21.00	Aug 14	0.00	0.01	$0.01	100.0%	1.9K	0.03	5.6K
$20.50	Aug 21	0.45	0.50	$0.48	10.4%	1.4K	0.43	902

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 14	0.27	0.40	$0.34	38.2%	1.7K	0.91	1.2K
$20.00	Aug 21	0.44	0.48	$0.46	8.7%	1.7K	0.43	4.2K
$20.00	Aug 14	0.01	0.02	$0.02	50.0%	1.2K	0.15	1.1K
$19.00	Aug 21	0.09	0.12	$0.11	27.3%	770	0.16	691
$21.50	Aug 14	1.20	1.52	$1.36	23.5%	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. 52 found (best R:R 1.27, avg 1.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$19.00	Sep 25	$0.88	$1.12	$0.88	81%	1.27	$17.88
$18.00	$19.00	Sep 11	$0.47	$0.53	$0.47	78%	1.13	$18.47
$21.00	$22.00	Sep 18	$0.19	$0.81	$0.19	48%	4.26	$21.19
$19.00	$20.00	Sep 25	$0.38	$0.62	$0.38	65%	1.63	$19.38
$18.00	$19.00	Sep 18	$0.50	$0.50	$0.50	74%	1.00	$18.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$22.50	Aug 28	$0.31	$0.19	$0.31	79%	0.61	$22.69
$22.00	$21.50	Aug 28	$0.28	$0.22	$0.28	71%	0.79	$21.72
$19.00	$18.00	Sep 4	$0.19	$0.81	$0.19	31%	4.26	$18.81
$21.00	$20.50	Aug 28	$0.26	$0.24	$0.26	60%	0.92	$20.74
$18.00	$17.00	Sep 11	$0.15	$0.85	$0.15	22%	5.67	$17.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 1.33, avg 0.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Sep 11	$0.29	$0.29	$0.21	53%	1.38	$21.29
$22.50	$23.00	Sep 4	$0.16	$0.16	$0.34	68%	0.47	$22.66
$21.00	$21.50	Sep 4	$0.18	$0.18	$0.32	56%	0.56	$21.18
$20.50	$21.00	Aug 28	$0.19	$0.19	$0.31	53%	0.61	$20.69
$20.50	$21.00	Aug 21	$0.15	$0.15	$0.35	57%	0.43	$20.65

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
$18.00	$17.00	Aug 28	$0.32	$0.32	$0.68	80%	0.47	$17.68
$20.00	$19.00	Sep 4	$0.59	$0.59	$0.41	55%	1.44	$19.41
$19.00	$18.00	Sep 18	$0.47	$0.47	$0.53	65%	0.89	$18.53
$19.50	$19.00	Sep 25	$0.36	$0.36	$0.14	60%	2.57	$19.14

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. 40 found (cheapest 1.14% of stock, avg 12.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.00	Aug 14	$0.21	$0.02	$0.23	$19.77	$20.23	1.14%
$20.50	Aug 14	$0.01	$0.34	$0.35	$20.15	$20.85	1.73%
$19.50	Aug 14	$0.81	$0.01	$0.82	$18.68	$20.32	4.06%
$21.00	Aug 14	$0.01	$0.83	$0.84	$20.16	$21.84	4.16%
$20.00	Aug 21	$0.65	$0.46	$1.11	$18.89	$21.11	5.50%
$19.00	Aug 14	$1.22	$0.01	$1.23	$17.77	$20.23	6.09%
$19.50	Aug 21	$0.99	$0.24	$1.23	$18.27	$20.73	6.09%
$20.50	Aug 21	$0.48	$0.80	$1.28	$19.22	$21.78	6.34%
$21.50	Aug 14	$0.01	$1.36	$1.37	$20.13	$22.87	6.79%
$19.00	Aug 21	$1.29	$0.11	$1.40	$17.60	$20.40	6.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.15% of stock, avg 9.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$20.00	Aug 14	$0.01	$0.02	$0.03	$19.97	$20.53
$22.50	$19.00	Aug 21	$0.13	$0.11	$0.24	$18.76	$22.74
$22.00	$19.00	Aug 21	$0.21	$0.11	$0.32	$18.68	$22.32
$21.50	$19.00	Aug 21	$0.27	$0.11	$0.38	$18.62	$21.88
$22.50	$19.50	Aug 21	$0.13	$0.24	$0.37	$19.13	$22.87
$22.00	$19.50	Aug 21	$0.21	$0.24	$0.45	$19.05	$22.45
$21.50	$19.50	Aug 21	$0.27	$0.24	$0.51	$18.99	$22.01
$21.00	$19.00	Aug 21	$0.33	$0.11	$0.44	$18.56	$21.44
$21.00	$19.50	Aug 21	$0.33	$0.24	$0.57	$18.93	$21.57
$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. 2 found (best R:R 0.61, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	22/23	Sep 4	$0.38	$0.62	46%	0.61	$17.62	$22.88
18/19	22/23	Sep 4	$0.35	$0.65	37%	0.54	$18.65	$22.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 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	$0.20	$0.30	82%	1.50
$19.50	$20.00	$20.50	Aug 14	$0.40	$0.10	87%	0.25
$19.50	$20.00	$20.50	Aug 28	$0.06	$0.44	17%	7.33
$19.00	$19.50	$20.00	Aug 28	$0.09	$0.41	20%	4.56
$22.00	$22.50	$23.00	Aug 21	$0.06	$0.44	9%	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	81%	1.94
$19.50	$20.00	$20.50	Aug 14	$0.31	$0.19	88%	0.61
$18.00	$19.00	$20.00	Sep 18	$0.08	$0.92	18%	11.50
$21.00	$22.00	$23.00	Sep 18	$0.06	$0.94	12%	15.67
$17.00	$18.00	$19.00	Aug 21	$0.08	$0.92	15%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.35, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$19.00	1:2	Aug 14	-$0.35	$0.65
$18.00	$19.00	1:2	Aug 21	-$0.43	$0.57
$19.00	$19.50	1:2	Aug 14	-$0.40	$0.10
$18.00	$19.00	1:2	Aug 28	-$0.70	$0.30
$22.00	$22.50	1:2	Aug 21	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$21.50	1:2	Sep 25	-$0.97	$1.53
$21.50	$21.00	1:2	Aug 14	-$0.30	$0.20
$18.50	$17.50	1:2	Sep 25	-$0.09	$0.91
$20.50	$20.00	1:2	Aug 21	-$0.12	$0.38
$18.00	$17.00	1:2	Sep 18	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 5.79%, avg 3.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Sep 25	$1.17	0.35	18.9%	5.79%	24.67%	2	108
$23.50	Sep 25	$1.18	0.37	16.4%	5.84%	22.24%	42	22
$23.00	Sep 25	$1.30	0.39	13.9%	6.44%	20.36%	44	32
$22.00	Sep 25	$1.52	0.45	9.0%	7.53%	16.49%	8	46
$21.50	Sep 25	$1.62	0.48	6.5%	8.02%	14.51%	2	22
$20.50	Sep 25	$1.97	0.54	1.5%	9.76%	11.29%	13	41
$21.00	Sep 25	$1.72	0.51	4.0%	8.52%	12.53%	10	16
$23.00	Sep 18	$1.10	0.36	13.9%	5.45%	19.37%	84	331
$24.00	Sep 18	$0.92	0.31	18.9%	4.56%	23.43%	102	491
$22.00	Sep 18	$1.31	0.42	9.0%	6.49%	15.45%	41	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 46,623

Total Puts 9,610

Put/Call Ratio 0.21

Net Difference 37,013

Prior's Put/Call Breakdown

Total Calls 17,767

Total Puts 7,408

Put/Call Ratio 0.42

Net Difference 10,359

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