Tour v509
UVXY
PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF
$20.50 +0.94%
$20.59 (+0.44%)🌙
as of 08/18 06:06 PM
(8/18 16:00) ◀
|
Tuesday, August 18, 2026 (6:06pm)
January 2026
|
▶ (8/19 10:01)
◀ 8/18 18:06 ▶

Option Volume

Detail
ℹ
Current (08/18) 26,242
Calls: 18,642 (71%)
Puts: 7,600 (29%)
Prior (08/17) 33,040
Calls: 24,980 (76%)
Puts: 8,060 (24%)
Current vs Prior -20.58%
Calls: -25.37% (Calls)
Puts: -5.71% (Puts)
Prior 7-Day Total 270,112
Calls: 211,249 (78%)
Puts: 58,863 (22%)
Prior 7-Day Average 38,587
Calls: 30,178 (78%)
Puts: 8,409 (22%)
Current vs Prior 7-Day Avg -31.99%
Calls: -38.23%
Puts: -9.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $2.19M
Calls: $1.47M (67%)
Puts: $724.0K (33%)
Prior (08/17) $3.71M
Calls: $1.88M (51%)
Puts: $1.83M (49%)
Current vs Prior -41.03%
Calls: -21.99%
Puts: -60.53%
Prior 7-Day Total $29.96M
Calls: $15.18M (51%)
Puts: $14.77M (49%)
Prior 7-Day Average $4.28M
Calls: $2.17M (51%)
Puts: $2.11M (49%)
Current vs Prior 7-Day Avg -48.81%
Calls: -32.39%
Puts: -65.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.41
Prior (08/17) 0.32
Current vs Prior +26.35%
Prior 7-Day Average 0.29
Current vs Prior 7-Day Avg +40.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 280,885
Calls: 187,676 (67%)
Puts: 93,209 (33%)
Prior (08/17) 268,141
Calls: 177,469 (66%)
Puts: 90,672 (34%)
Current vs Prior +4.75%
Prior 7-Day Total 1,616,822
Calls: 1,105,037 (68%)
Puts: 511,785 (32%)
Prior 7-Day Average 230,974
Calls: 157,862 (68%)
Puts: 73,112 (32%)
Current vs Prior 7-Day Avg +21.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 4.15% | 7.95%4.15% | 21.07%
Prior 6.25% | 9.80%6.25% | 21.42%
Current vs Prior -33.69% | -18.85%-33.69% | -1.61%
Prior 7-Day Avg 6.14% | 9.93%8.93% | 23.07%
Current vs 7-Day Avg -32.47% | -19.90%-53.57% | -8.65%
Prior 7-Day Eod 6.25% | 9.80%6.25% | 21.42%
Current vs 7-Day Eod -33.69% | -18.85%-33.69% | -1.61%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.27% | 27.73%
Calls: 6.25% | 34.12%
Puts: 18.29% | 21.35%
Prior 21.50% | 10.87%
Calls: 4.76% | 9.23%
Puts: 38.24% | 12.50%
Current vs Prior -42.93% | +155.11%
Prior 7-Day Avg 31.51% | 17.46%
Calls: 29.98% | 13.36%
Puts: 33.04% | 21.57%
Current vs 7-Day Avg -61.06% | +58.79%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($1.47M). Extreme bullish P/C ratio of 0.41 - heavy call buying (18,642 calls vs 7,600 puts). Call-heavy open interest (187,676 calls vs 93,209 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
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

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 5.6%, best 2.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Sep 181.421.45$1.442.1%1390.44490
$18.00Sep 183.053.25$3.156.3%170.77700
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Aug 210.720.75$0.744.1%4450.65750
$24.50Aug 213.854.25$4.059.9%--0.9614

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.59, cheapest $0.18)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Aug 210.280.33$0.3116.1%1.6K0.352.6K
$20.00Aug 210.690.77$0.7311.0%9900.718.0K
$21.00Aug 280.660.78$0.7216.7%3950.45677
$24.00Sep 40.460.52$0.4912.2%430.23161
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 210.160.19$0.1816.7%2.1K0.305.2K
$21.00Aug 210.720.75$0.744.1%4450.65750
$20.00Sep 40.851.03$0.9419.1%310.40419

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 15.17, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Sep 180.004.80$2.40200.0%--999.0011
$18.00Aug 212.262.69$2.4717.4%1081.00428
$17.00Aug 283.303.75$3.5312.7%10.9995
$19.00Aug 211.431.65$1.5414.3%2450.981.2K
$17.00Sep 43.253.80$3.5315.6%--0.9550
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.50Aug 213.854.25$4.059.9%--0.9614
$24.00Aug 213.303.75$3.5312.7%40.961.1K
$23.00Aug 212.312.77$2.5418.1%250.901.2K
$23.50Aug 212.873.25$3.0612.4%10.903
$24.50Aug 283.904.40$4.1512.0%--0.8611

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 18.2K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Aug 210.280.33$0.3116.1%1.6K0.352.6K
$20.50Aug 210.300.50$0.4050.0%1.5K0.492.3K
$24.50Aug 280.150.24$0.2045.0%1.0K0.1481
$20.00Aug 210.690.77$0.7311.0%9900.718.0K
$22.00Aug 210.110.16$0.1435.7%8590.173.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 210.160.19$0.1816.7%2.1K0.305.2K
$19.50Aug 210.060.19$0.13100.0%9540.19996
$20.50Aug 210.400.50$0.4522.2%8520.51893
$21.00Aug 210.720.75$0.744.1%4450.65750
$19.50Aug 280.120.73$0.43141.9%4060.29159

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 19.4%, max 25.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$22.50Aug 21Sep 25113.2%90.5%25.0%5681.8K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$22.50Aug 21Oct 2113.2%99.5%13.8%337

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 0.53, avg 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$17.00$19.00Sep 11$1.31$0.69$1.3193%0.53$18.31
$17.00$18.00Sep 25$0.52$0.48$0.5282%0.92$17.52
$18.00$19.00Sep 18$0.52$0.48$0.5277%0.92$18.52
$19.00$20.00Sep 4$0.46$0.54$0.4673%1.17$19.46
$21.00$22.00Oct 2$0.29$0.71$0.2952%2.45$21.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$21.50$21.00Sep 25$0.21$0.29$0.2152%1.38$21.29
$21.50$21.00Sep 11$0.26$0.24$0.2655%0.92$21.24
$21.00$20.50Aug 21$0.29$0.21$0.2965%0.72$20.71
$19.50$19.00Sep 4$0.17$0.33$0.1733%1.94$19.33
$19.00$18.50Sep 25$0.18$0.32$0.1833%1.78$18.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 2.45, avg 0.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$22.50$23.00Aug 21$0.12$0.12$0.3882%0.32$22.62
$23.00$23.50Sep 4$0.17$0.17$0.3370%0.52$23.17
$22.50$23.00Aug 28$0.13$0.13$0.3772%0.35$22.63
$21.00$21.50Sep 25$0.25$0.25$0.2549%1.00$21.25
$21.50$22.00Aug 28$0.14$0.14$0.3663%0.39$21.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$20.00$19.00Oct 2$0.71$0.71$0.2958%2.45$19.29
$18.00$17.00Sep 11$0.31$0.31$0.6980%0.45$17.69
$18.00$17.00Sep 18$0.35$0.35$0.6577%0.54$17.65
$20.00$19.00Sep 18$0.55$0.55$0.4559%1.22$19.45
$20.00$19.50Sep 25$0.37$0.37$0.1358%2.85$19.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.39, cheapest $0.41)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$21.00Aug 21Aug 28$0.4172.7%68.3%
$20.50Aug 21Aug 28$0.4558.3%59.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$21.00Aug 21Aug 28$0.4272.7%68.3%
$20.50Aug 21Aug 28$0.3358.3%59.6%
$20.00Aug 21Aug 28$0.3449.0%57.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 4.15% of stock, avg 14.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$20.50Aug 21$0.40$0.45$0.85$19.65$21.354.15%
$20.00Aug 21$0.73$0.18$0.91$19.09$20.914.44%
$21.00Aug 21$0.31$0.74$1.05$19.95$22.055.12%
$19.50Aug 21$1.07$0.13$1.20$18.30$20.705.85%
$21.50Aug 21$0.22$1.12$1.34$20.16$22.846.54%
$19.00Aug 21$1.54$0.03$1.57$17.43$20.577.66%
$20.00Aug 28$1.11$0.52$1.63$18.37$21.637.95%
$20.50Aug 28$0.85$0.78$1.63$18.87$22.137.95%
$22.00Aug 21$0.14$1.59$1.73$20.27$23.738.44%
$21.00Aug 28$0.72$1.16$1.88$19.12$22.889.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.83% of stock, avg 10.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$22.00$19.00Aug 21$0.14$0.03$0.17$18.83$22.17
$22.50$19.00Aug 21$0.20$0.03$0.23$18.77$22.73
$22.00$19.50Aug 21$0.14$0.13$0.27$19.23$22.27
$21.50$19.00Aug 21$0.22$0.03$0.25$18.75$21.75
$22.50$19.50Aug 21$0.20$0.13$0.33$19.17$22.83
$22.00$20.00Aug 21$0.14$0.18$0.32$19.68$22.32
$21.50$19.50Aug 21$0.22$0.13$0.35$19.15$21.85
$21.50$20.00Aug 21$0.22$0.18$0.40$19.60$21.90
$22.50$20.00Aug 21$0.20$0.18$0.38$19.62$22.88
$21.00$19.00Aug 21$0.31$0.03$0.34$18.66$21.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 3.17, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
19/2022/23Aug 28$0.38$0.1242%3.17$19.12$22.88
19/2022/23Aug 21$0.22$0.2862%0.79$19.28$22.72
19/2023/24Sep 4$0.34$0.1637%2.12$19.16$23.34
18/1923/24Sep 4$0.47$0.5343%0.89$18.53$23.47
17/1823/24Sep 4$0.34$0.6655%0.52$17.66$23.34
17/1822/23Aug 28$0.26$0.7460%0.35$17.74$22.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 1.94, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$20.00$21.00$22.00Sep 18$0.34$0.6656%1.94
$21.00$22.00$23.00Sep 18$0.08$0.9213%11.50
$17.00$18.00$19.00Sep 4$0.17$0.8322%4.88
$22.50$23.00$23.50Aug 28$0.07$0.439%6.14
$19.00$19.50$20.00Aug 21$0.13$0.3727%2.85
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$19.00$20.00$21.00Sep 18$0.08$0.9217%11.50
$17.00$18.00$19.00Sep 4$0.13$0.8722%6.69
$20.50$21.00$21.50Aug 21$0.09$0.4124%4.56
$21.00$21.50$22.00Aug 21$0.09$0.4118%4.56
$19.00$19.50$20.00Sep 4$0.08$0.4213%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. 48 found (best net $-1.03, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$19.001:2Sep 11-$1.03$0.97
$18.00$19.001:2Aug 21-$0.61$0.39
$20.00$20.501:2Aug 21-$0.07$0.43
$21.50$22.001:2Aug 21-$0.06$0.44
$19.50$20.001:2Aug 21-$0.39$0.11
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$20.00$19.001:2Sep 11-$0.17$0.83
$21.00$20.501:2Aug 21-$0.16$0.34
$19.00$18.001:2Sep 11-$0.14$0.86
$20.00$19.501:2Aug 21-$0.08$0.42
$19.00$18.001:2Aug 28-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 6.59%, avg 4.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$24.50Oct 2$1.350.3719.5%6.59%26.10%96
$24.00Oct 2$1.440.3817.1%7.02%24.10%720
$23.50Oct 2$1.520.4114.6%7.41%22.05%1012
$23.00Oct 2$1.600.4312.2%7.80%20.00%1043
$22.00Oct 2$1.820.477.3%8.88%16.20%19--
$24.50Sep 25$1.050.3419.5%5.12%24.63%3941
$23.50Sep 25$1.250.3814.6%6.10%20.73%10021
$23.00Sep 25$1.340.4112.2%6.54%18.73%1250
$21.00Oct 2$2.100.522.4%10.24%12.68%--17
$24.00Sep 25$1.060.3517.1%5.17%22.24%31100

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 18,642
Total Puts 7,600
Put/Call Ratio 0.41
Net Difference 11,042

Prior's Put/Call Breakdown

Total Calls 24,980
Total Puts 8,060
Put/Call Ratio 0.32
Net Difference 16,920

Prior 7-Day Put/Call Summary

Total Calls 211,249
Total Puts 58,863
Average Put/Call Ratio 0.29
Ratio Trend Rising

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All