UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$20.10 -2.05%

$20.09 (-0.05%)🌙

as of 08/14 04:00 PM

(8/14 15:21) ◀

Friday, August 14, 2026 (4:00pm)

▶ (8/14 18:05)

◀ 8/14 16:00 ▶

Option Volume

Detail

ℹ

Current (08/14 4:00pm) 65,502

Calls: 54,372 (83%)

Puts: 11,130 (17%)

Prior (08/13) 32,936

Calls: 24,681 (75%)

Puts: 8,255 (25%)

Current vs Prior +98.88%

Calls: +120.30% (Calls)

Puts: +34.83% (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 +94.19%

Calls: +107.36%

Puts: +48.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 4:00pm) $4.25M

Calls: $2.74M (65%)

Puts: $1.51M (35%)

Prior (08/13) $3.20M

Calls: $1.40M (44%)

Puts: $1.80M (56%)

Current vs Prior +32.87%

Calls: +96.57%

Puts: -16.38%

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 +4.29%

Calls: +35.79%

Puts: -26.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 4:00pm) 0.20

Prior (08/13) 0.33

Current vs Prior -38.80%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg -28.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14 4:00pm) 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 2.79% | 7.21%7.21% | 21.99%

Prior 4.29% | 7.94%7.94% | 21.83%

Current vs Prior +68.22% | +33.41%-9.18% | +0.72%

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

Current vs 7-Day Avg +26.47% | +10.32%-32.56% | -10.32%

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

Current vs 7-Day Eod +68.22% | +33.41%-14.43% | +0.72%

Sentiment BEARISHBULLISH

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 65% call dollar volume ($2.74M). Above-average activity with volume up 99% vs prior. Volume explosion - 94% above 7-day average (65,502 vs avg 33,731). Extreme bullish P/C ratio of 0.20 - heavy call buying (54,372 calls vs 11,130 puts).

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
16:00	BULLISH	BULLISH	BULLISH
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 20 of results (avg 7.1%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 4	1.75	1.80	$1.78	2.8%	24	0.68	39
$20.00	Aug 21	0.60	0.62	$0.61	3.3%	7.6K	0.54	1.6K
$19.00	Aug 21	1.15	1.20	$1.17	4.3%	906	0.81	256
$20.00	Sep 18	1.90	2.01	$1.95	5.6%	149	0.55	402
$19.50	Aug 21	0.82	0.88	$0.85	7.1%	88	0.69	95

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 18	3.15	3.30	$3.22	4.7%	28	0.58	178
$22.00	Aug 28	2.28	2.40	$2.34	5.1%	4	0.72	81
$22.00	Aug 21	1.98	2.13	$2.05	7.3%	110	0.83	355
$23.00	Sep 18	3.85	4.15	$4.00	7.5%	--	0.63	125
$20.00	Aug 21	0.48	0.52	$0.50	8.0%	2.0K	0.46	4.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.54, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 21	0.15	0.18	$0.16	18.8%	1.4K	0.17	1.2K
$21.50	Aug 21	0.20	0.23	$0.22	13.6%	1.1K	0.23	2.6K
$23.00	Aug 21	0.10	0.12	$0.11	18.2%	388	0.11	1.8K
$21.00	Aug 21	0.30	0.33	$0.32	9.4%	1.2K	0.31	888
$20.50	Aug 21	0.42	0.46	$0.44	9.1%	1.7K	0.41	902

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.48	0.52	$0.50	8.0%	2.0K	0.46	4.2K
$20.50	Aug 21	0.78	0.89	$0.84	13.1%	424	0.59	292
$17.00	Sep 18	0.38	0.45	$0.42	16.7%	174	0.17	99

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 14.61, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	0.00	4.80	$2.40	200.0%	--	999.00	11
$17.00	Aug 14	2.85	3.25	$3.05	13.1%	107	1.00	238
$18.00	Aug 14	1.91	2.28	$2.09	17.7%	81	1.00	271
$19.00	Aug 14	0.90	1.34	$1.12	39.3%	320	1.00	355
$19.50	Aug 14	0.48	1.14	$0.81	81.5%	25	1.00	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Aug 14	3.70	4.05	$3.88	9.0%	100	0.99	197
$23.50	Aug 14	3.10	3.70	$3.40	17.6%	3	0.99	42
$23.00	Aug 14	2.63	3.05	$2.84	14.8%	41	0.99	122
$22.50	Aug 14	2.20	2.61	$2.41	17.0%	43	0.98	324
$21.50	Aug 14	1.30	1.64	$1.47	23.1%	510	0.98	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 46.4K, top 8.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 14	0.03	0.12	$0.08	112.5%	8.4K	1.00	6.7K
$20.00	Aug 21	0.60	0.62	$0.61	3.3%	7.6K	0.54	1.6K
$20.50	Aug 14	0.00	0.01	$0.01	100.0%	2.6K	0.05	1.8K
$21.00	Aug 14	0.00	0.01	$0.01	100.0%	1.9K	0.03	5.6K
$20.50	Aug 21	0.42	0.46	$0.44	9.1%	1.7K	0.41	902

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.48	0.52	$0.50	8.0%	2.0K	0.46	4.2K
$20.50	Aug 14	0.28	0.68	$0.48	83.3%	1.7K	0.95	1.2K
$20.00	Aug 14	0.00	0.01	$0.01	100.0%	1.4K	0.16	1.1K
$19.00	Aug 21	0.09	0.19	$0.14	71.4%	822	0.19	691
$21.00	Aug 14	0.81	1.08	$0.95	28.4%	527	0.97	567

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. 57 found (best R:R 1.27, avg 2.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.00	Aug 28	$0.44	$0.56	$0.44	90%	1.27	$17.44
$19.00	$20.00	Sep 25	$0.24	$0.76	$0.24	64%	3.17	$19.24
$17.00	$18.00	Sep 25	$0.50	$0.50	$0.50	81%	1.00	$17.50
$19.00	$20.00	Sep 18	$0.33	$0.67	$0.33	64%	2.03	$19.33
$22.00	$23.00	Sep 18	$0.16	$0.84	$0.16	42%	5.25	$22.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Sep 4	$0.17	$0.83	$0.17	32%	4.88	$18.83
$22.50	$22.00	Aug 28	$0.31	$0.19	$0.31	75%	0.61	$22.19
$19.00	$18.50	Sep 25	$0.11	$0.39	$0.11	36%	3.55	$18.89
$22.00	$21.50	Aug 28	$0.31	$0.19	$0.31	72%	0.61	$21.69
$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. 36 found (best R:R 2.57, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$23.00	Sep 11	$0.21	$0.21	$0.29	64%	0.72	$22.71
$23.50	$24.00	Aug 28	$0.12	$0.12	$0.38	80%	0.32	$23.62
$23.00	$24.00	Sep 18	$0.35	$0.35	$0.65	63%	0.54	$23.35
$21.50	$22.00	Sep 25	$0.23	$0.23	$0.27	52%	0.85	$21.73
$21.00	$21.50	Sep 11	$0.22	$0.22	$0.28	53%	0.79	$21.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$17.50	Sep 25	$0.72	$0.72	$0.28	68%	2.57	$17.78
$20.00	$19.00	Sep 18	$0.59	$0.59	$0.41	55%	1.44	$19.41
$19.00	$18.00	Sep 18	$0.48	$0.48	$0.52	64%	0.92	$18.52
$19.50	$19.00	Sep 25	$0.36	$0.36	$0.14	60%	2.57	$19.14
$20.00	$19.50	Sep 11	$0.37	$0.37	$0.13	56%	2.85	$19.63

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 0.45% of stock, avg 12.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.00	Aug 14	$0.08	$0.01	$0.09	$19.91	$20.09	0.45%
$20.50	Aug 14	$0.01	$0.48	$0.49	$20.01	$20.99	2.44%
$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	$0.61	$0.50	$1.11	$18.89	$21.11	5.52%
$19.50	Aug 21	$0.85	$0.27	$1.12	$18.38	$20.62	5.57%
$19.00	Aug 14	$1.12	$0.01	$1.13	$17.87	$20.13	5.62%
$20.50	Aug 21	$0.44	$0.84	$1.28	$19.22	$21.78	6.37%
$19.00	Aug 21	$1.17	$0.14	$1.31	$17.69	$20.31	6.52%
$21.50	Aug 14	$0.01	$1.47	$1.48	$20.02	$22.98	7.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.80% of stock, avg 9.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.50	$18.00	Aug 21	$0.13	$0.03	$0.16	$17.84	$22.66
$22.00	$18.00	Aug 21	$0.16	$0.03	$0.19	$17.81	$22.19
$22.50	$19.00	Aug 21	$0.13	$0.14	$0.27	$18.73	$22.77
$21.50	$18.00	Aug 21	$0.22	$0.03	$0.25	$17.75	$21.75
$22.00	$19.00	Aug 21	$0.16	$0.14	$0.30	$18.70	$22.30
$21.50	$19.00	Aug 21	$0.22	$0.14	$0.36	$18.64	$21.86
$21.00	$18.00	Aug 21	$0.32	$0.03	$0.35	$17.65	$21.35
$22.50	$19.50	Aug 21	$0.13	$0.27	$0.40	$19.10	$22.90
$22.00	$19.50	Aug 21	$0.16	$0.27	$0.43	$19.07	$22.43
$21.00	$19.00	Aug 21	$0.32	$0.14	$0.46	$18.54	$21.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.54, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	24/24	Aug 28	$0.35	$0.65	60%	0.54	$17.65	$23.85
19/20	21/22	Aug 21	$0.23	$0.27	38%	0.85	$19.27	$21.23
17/18	22/22	Aug 28	$0.34	$0.66	46%	0.52	$17.66	$21.84
17/18	22/22	Sep 4	$0.36	$0.64	44%	0.56	$17.64	$22.36
18/19	21/22	Aug 21	$0.21	$0.79	50%	0.27	$18.79	$21.21
18/19	22/22	Sep 4	$0.31	$0.69	34%	0.45	$18.69	$22.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$20.50	$21.00	Aug 14	$0.07	$0.43	97%	6.14
$19.50	$20.00	$20.50	Aug 21	$0.07	$0.43	28%	6.14
$19.00	$19.50	$20.00	Aug 21	$0.08	$0.42	27%	5.25
$19.50	$20.00	$20.50	Aug 28	$0.05	$0.45	17%	9.00
$21.00	$22.00	$23.00	Sep 18	$0.07	$0.93	11%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$18.00	$19.00	Aug 21	$0.09	$0.91	18%	10.11
$20.00	$21.00	$22.00	Sep 18	$0.07	$0.93	14%	13.29
$19.00	$20.00	$21.00	Sep 18	$0.09	$0.91	16%	10.11
$18.00	$19.00	$20.00	Sep 18	$0.11	$0.89	19%	8.09
$19.00	$19.50	$20.00	Aug 21	$0.10	$0.40	27%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-0.15, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$19.00	1:2	Aug 14	-$0.15	$0.85
$18.00	$19.00	1:2	Aug 21	-$0.26	$0.74
$18.00	$19.00	1:2	Aug 28	-$0.64	$0.36
$20.00	$21.00	1:2	Sep 18	-$0.84	$0.16
$21.00	$21.50	1:2	Aug 21	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$21.50	1:2	Sep 25	-$0.90	$1.60
$20.50	$20.00	1:2	Aug 21	-$0.16	$0.34
$18.00	$17.00	1:2	Sep 18	-$0.12	$0.88
$21.50	$21.00	1:2	Aug 14	-$0.43	$0.07
$19.00	$18.00	1:2	Sep 18	-$0.24	$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 5.37%, avg 3.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Sep 25	$1.08	0.35	19.4%	5.37%	24.78%	3	108
$23.50	Sep 25	$1.13	0.37	16.9%	5.62%	22.54%	42	22
$22.00	Sep 25	$1.48	0.44	9.4%	7.36%	16.82%	10	46
$21.50	Sep 25	$1.62	0.48	7.0%	8.06%	15.02%	2	22
$23.00	Sep 25	$1.15	0.39	14.4%	5.72%	20.15%	45	32
$21.00	Sep 25	$1.72	0.50	4.5%	8.56%	13.03%	10	16
$23.00	Sep 18	$1.07	0.37	14.4%	5.32%	19.75%	116	331
$20.50	Sep 25	$1.88	0.53	2.0%	9.35%	11.34%	13	41
$21.00	Sep 18	$1.55	0.48	4.5%	7.71%	12.19%	37	243
$22.00	Sep 18	$1.11	0.42	9.4%	5.52%	14.98%	42	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 54,372

Total Puts 11,130

Put/Call Ratio 0.20

Net Difference 43,242

Prior's Put/Call Breakdown

Total Calls 24,681

Total Puts 8,255

Put/Call Ratio 0.33

Net Difference 16,426

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