UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.40 -2.44%

(8/21 15:01) ◀

Friday, August 21, 2026 (3:23pm)

▶ (8/21 16:01)

◀ 8/21 15:23 ▶

Option Volume

Detail

ℹ

Current (08/21) 41,926

Calls: 28,020 (67%)

Puts: 13,906 (33%)

Prior (08/20) 37,526

Calls: 27,992 (75%)

Puts: 9,534 (25%)

Current vs Prior +11.73%

Calls: +0.10% (Calls)

Puts: +45.86% (Puts)

Prior 7-Day Total 271,597

Calls: 206,064 (76%)

Puts: 65,533 (24%)

Prior 7-Day Average 38,799

Calls: 29,437 (76%)

Puts: 9,361 (24%)

Current vs Prior 7-Day Avg +8.06%

Calls: -4.82%

Puts: +48.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21) $4.02M

Calls: $2.57M (64%)

Puts: $1.45M (36%)

Prior (08/20) $2.52M

Calls: $1.44M (57%)

Puts: $1.08M (43%)

Current vs Prior +59.12%

Calls: +77.88%

Puts: +34.02%

Prior 7-Day Total $26.98M

Calls: $12.69M (47%)

Puts: $14.29M (53%)

Prior 7-Day Average $3.85M

Calls: $1.81M (47%)

Puts: $2.04M (53%)

Current vs Prior 7-Day Avg +4.23%

Calls: +41.72%

Puts: -29.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21) 0.50

Prior (08/20) 0.34

Current vs Prior +45.71%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg +45.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21) 303,684

Calls: 209,252 (69%)

Puts: 94,432 (31%)

Prior (08/20) 298,416

Calls: 203,520 (68%)

Puts: 94,896 (32%)

Current vs Prior +1.77%

Prior 7-Day Total 1,830,887

Calls: 1,238,149 (68%)

Puts: 592,738 (32%)

Prior 7-Day Average 261,555

Calls: 176,878 (68%)

Puts: 84,676 (32%)

Current vs Prior 7-Day Avg +16.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 3.14% | 8.04%3.14% | 15.77%

Prior 4.23% | 8.50%4.23% | 17.40%

Current vs Prior -25.58% | -5.41%-25.59% | -9.37%

Prior 7-Day Avg 5.07% | 8.90%6.13% | 20.66%

Current vs 7-Day Avg -38.00% | -9.70%-48.74% | -23.67%

Prior 7-Day Eod 4.23% | 8.50%4.23% | 17.40%

Current vs 7-Day Eod -25.58% | -5.41%-25.59% | -9.37%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.32% | 10.67%

Calls: 28.89% | 12.64%

Puts: 43.75% | 8.70%

Prior 53.69% | 33.58%

Calls: 42.86% | 36.78%

Puts: 64.52% | 30.38%

Current vs Prior -32.35% | -68.23%

Prior 7-Day Avg 27.02% | 19.59%

Calls: 21.81% | 16.88%

Puts: 32.22% | 22.30%

Current vs 7-Day Avg +34.44% | -45.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($2.57M). Elevated premium activity with dollar volume up 59% vs prior. Extreme bullish P/C ratio of 0.50 - heavy call buying (28,020 calls vs 13,906 puts). P/C ratio rising 46% - increased hedging/bearish 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 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

📈 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 21 of results (avg 7.7%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Sep 4	0.95	1.01	$0.98	6.1%	189	0.54	20
$22.00	Sep 18	0.93	0.99	$0.96	6.2%	110	0.34	616
$21.00	Sep 18	1.11	1.20	$1.16	7.8%	70	0.41	423
$16.00	Sep 18	3.50	3.80	$3.65	8.2%	1	0.89	33
$18.00	Aug 28	1.50	1.63	$1.57	8.3%	2.6K	0.87	221

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.60	0.62	$0.61	3.3%	3.5K	0.96	3.7K
$23.00	Sep 18	4.20	4.45	$4.33	5.8%	15	0.71	124
$22.50	Oct 2	4.25	4.55	$4.40	6.8%	--	0.61	10
$21.50	Oct 2	3.50	3.75	$3.63	6.9%	--	0.56	16
$22.00	Sep 18	3.35	3.60	$3.48	7.2%	22	0.65	180

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.60, cheapest $0.61)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Aug 28	0.17	0.20	$0.19	15.8%	86	0.18	267
$20.50	Aug 28	0.30	0.35	$0.32	15.6%	311	0.30	627
$23.00	Aug 28	0.10	0.12	$0.11	18.2%	41	0.10	2.3K
$20.00	Aug 28	0.41	0.45	$0.43	9.3%	1.1K	0.38	986
$19.50	Aug 28	0.59	0.66	$0.63	11.1%	1.3K	0.50	410

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.60	0.62	$0.61	3.3%	3.5K	0.96	3.7K
$19.00	Aug 28	0.38	0.45	$0.42	16.7%	643	0.38	967
$19.50	Aug 28	0.66	0.72	$0.69	8.7%	817	0.50	760
$20.00	Aug 28	0.93	1.03	$0.98	10.2%	167	0.62	615
$18.50	Sep 4	0.48	0.57	$0.52	17.3%	105	0.31	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 15.41, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	0.00	2.13	$1.07	199.1%	--	999.00	11
$17.00	Aug 21	1.67	2.96	$2.32	55.6%	--	0.99	11
$18.00	Aug 21	1.31	1.49	$1.40	12.9%	489	0.98	775
$17.00	Aug 28	2.33	2.66	$2.50	13.2%	13	0.97	126
$16.00	Sep 4	3.30	3.80	$3.55	14.1%	--	0.97	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 21	0.98	1.32	$1.15	29.6%	109	1.00	492
$21.00	Aug 21	1.54	1.71	$1.63	10.4%	419	1.00	720
$21.50	Aug 21	1.87	2.35	$2.11	22.7%	4	1.00	113
$22.00	Aug 21	2.34	2.76	$2.55	16.5%	90	1.00	469
$22.50	Aug 21	2.84	3.20	$3.02	11.9%	1	1.00	25

Most actively traded options today. High liquidity = easy entry/exit. 124 active (total vol 33.3K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 21	0.04	0.07	$0.06	50.0%	2.8K	0.34	763
$18.00	Aug 28	1.50	1.63	$1.57	8.3%	2.6K	0.87	221
$20.00	Aug 21	0.00	0.01	$0.01	100.0%	2.6K	0.04	7.7K
$19.50	Aug 28	0.59	0.66	$0.63	11.1%	1.3K	0.50	410
$20.00	Aug 28	0.41	0.45	$0.43	9.3%	1.1K	0.38	986

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.60	0.62	$0.61	3.3%	3.5K	0.96	3.7K
$19.00	Aug 21	0.00	0.01	$0.01	100.0%	1.8K	0.05	832
$19.50	Aug 21	0.12	0.19	$0.16	43.8%	1.8K	0.66	2.3K
$19.50	Aug 28	0.66	0.72	$0.69	8.7%	817	0.50	760
$17.00	Sep 18	0.39	0.42	$0.41	7.3%	814	0.20	271

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 60.3%, max 63.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Aug 21	Oct 2	126.9%	80.9%	56.8%	2.8K	764

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Aug 21	Sep 25	126.9%	77.4%	63.8%	1.8K	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 0.67, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$19.00	Sep 11	$1.20	$0.80	$1.20	92%	0.67	$18.20
$18.00	$19.00	Oct 2	$0.33	$0.67	$0.33	67%	2.03	$18.33
$21.00	$22.00	Oct 2	$0.19	$0.81	$0.19	46%	4.26	$21.19
$19.00	$20.00	Sep 18	$0.30	$0.70	$0.30	58%	2.33	$19.30
$22.00	$23.00	Oct 2	$0.17	$0.83	$0.17	41%	4.88	$22.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$21.50	Sep 4	$0.12	$0.38	$0.12	77%	3.17	$21.88
$19.00	$18.50	Sep 25	$0.12	$0.38	$0.12	42%	3.17	$18.88
$20.50	$20.00	Sep 11	$0.24	$0.26	$0.24	60%	1.08	$20.26
$21.00	$20.50	Sep 25	$0.23	$0.27	$0.23	56%	1.17	$20.77
$21.50	$21.00	Sep 11	$0.32	$0.18	$0.32	67%	0.56	$21.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 2.45, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$20.50	Sep 25	$0.27	$0.27	$0.23	49%	1.17	$20.27
$19.50	$20.00	Aug 28	$0.20	$0.20	$0.30	50%	0.67	$19.70
$21.00	$21.50	Sep 11	$0.14	$0.14	$0.36	66%	0.39	$21.14
$21.50	$22.00	Sep 25	$0.18	$0.18	$0.32	58%	0.56	$21.68
$22.00	$22.50	Sep 25	$0.15	$0.15	$0.35	62%	0.43	$22.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$17.50	Sep 25	$0.71	$0.71	$0.29	63%	2.45	$17.79
$17.00	$16.00	Sep 25	$0.41	$0.41	$0.59	76%	0.69	$16.59
$18.00	$17.50	Oct 2	$0.38	$0.38	$0.12	66%	3.17	$17.62
$18.00	$17.00	Sep 18	$0.41	$0.41	$0.59	69%	0.69	$17.59
$19.00	$18.00	Sep 11	$0.55	$0.55	$0.45	52%	1.22	$18.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.55, cheapest $0.53)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 21	Aug 28	$0.57	126.9%	61.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 21	Aug 28	$0.53	126.9%	61.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 1.13% of stock, avg 12.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Aug 21	$0.06	$0.16	$0.22	$19.28	$19.72	1.13%
$19.00	Aug 21	$0.45	$0.01	$0.46	$18.54	$19.46	2.37%
$20.00	Aug 21	$0.01	$0.61	$0.62	$19.38	$20.62	3.20%
$20.50	Aug 21	$0.01	$1.15	$1.16	$19.34	$21.66	5.98%
$19.00	Aug 28	$0.87	$0.42	$1.29	$17.71	$20.29	6.65%
$18.50	Aug 28	$1.11	$0.19	$1.30	$17.20	$19.80	6.70%
$19.50	Aug 28	$0.63	$0.69	$1.32	$18.18	$20.82	6.80%
$18.00	Aug 21	$1.40	$0.01	$1.41	$16.59	$19.41	7.27%
$20.00	Aug 28	$0.43	$0.98	$1.41	$18.59	$21.41	7.27%
$21.00	Aug 21	$0.01	$1.63	$1.64	$19.36	$22.64	8.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 1.19% of stock, avg 9.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$17.50	Aug 28	$0.19	$0.04	$0.23	$17.27	$21.73
$21.50	$18.00	Aug 28	$0.19	$0.10	$0.29	$17.71	$21.79
$21.00	$17.50	Aug 28	$0.25	$0.04	$0.29	$17.21	$21.29
$21.00	$18.00	Aug 28	$0.25	$0.10	$0.35	$17.65	$21.35
$21.50	$18.50	Aug 28	$0.19	$0.19	$0.38	$18.12	$21.88
$21.00	$18.50	Aug 28	$0.25	$0.19	$0.44	$18.06	$21.44
$20.50	$17.50	Aug 28	$0.32	$0.04	$0.36	$17.14	$20.86
$20.50	$18.00	Aug 28	$0.32	$0.10	$0.42	$17.58	$20.92
$20.50	$18.50	Aug 28	$0.32	$0.19	$0.51	$17.99	$21.01
$22.00	$17.50	Sep 4	$0.42	$0.18	$0.60	$16.90	$22.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.38, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	22/23	Sep 18	$0.58	$0.42	34%	1.38	$17.42	$22.58
16/17	22/23	Sep 18	$0.40	$0.60	46%	0.67	$16.60	$22.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 0.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Aug 21	$0.34	$0.16	91%	0.47
$18.50	$19.00	$19.50	Sep 4	$0.07	$0.43	16%	6.14
$19.50	$20.00	$20.50	Aug 28	$0.09	$0.41	20%	4.56
$18.00	$19.00	$20.00	Sep 18	$0.15	$0.85	20%	5.67
$18.00	$18.50	$19.00	Sep 4	$0.09	$0.41	16%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Aug 21	$0.30	$0.20	91%	0.67
$17.00	$18.00	$19.00	Sep 18	$0.09	$0.91	22%	10.11
$19.50	$20.00	$20.50	Aug 21	$0.09	$0.41	34%	4.56
$21.00	$22.00	$23.00	Sep 18	$0.07	$0.93	12%	13.29
$18.00	$19.00	$20.00	Sep 18	$0.13	$0.87	20%	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.27, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$19.00	1:2	Sep 11	-$0.27	$1.73
$17.00	$18.00	1:2	Aug 21	-$0.48	$0.52
$17.00	$18.00	1:2	Aug 28	-$0.64	$0.36
$19.50	$20.00	1:2	Aug 28	-$0.23	$0.27
$21.00	$21.50	1:2	Aug 28	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.50	$20.00	1:2	Aug 21	-$0.07	$0.43
$18.50	$17.50	1:2	Sep 25	-$0.06	$0.94
$18.00	$17.00	1:2	Sep 18	$0.00	$1.00
$20.00	$19.00	1:2	Sep 11	-$0.33	$0.67
$19.50	$19.00	1:2	Aug 28	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 6.55%, avg 4.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.00	Oct 2	$1.27	0.37	18.6%	6.55%	25.10%	6	48
$22.00	Oct 2	$1.34	0.41	13.4%	6.91%	20.31%	12	22
$21.00	Oct 2	$1.63	0.46	8.2%	8.40%	16.65%	5	18
$20.50	Oct 2	$1.73	0.49	5.7%	8.92%	14.59%	11	16
$20.00	Oct 2	$1.90	0.52	3.1%	9.79%	12.89%	34	83
$22.00	Sep 25	$1.16	0.38	13.4%	5.98%	19.38%	3	58
$21.50	Sep 25	$1.25	0.42	10.8%	6.44%	17.27%	2	44
$21.00	Sep 25	$1.39	0.45	8.2%	7.16%	15.41%	1	39
$23.00	Sep 25	$0.80	0.33	18.6%	4.12%	22.68%	--	52
$19.50	Oct 2	$1.93	0.55	0.5%	9.95%	10.46%	3	1

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 28,020

Total Puts 13,906

Put/Call Ratio 0.50

Net Difference 14,114

Prior's Put/Call Breakdown

Total Calls 27,992

Total Puts 9,534

Put/Call Ratio 0.34

Net Difference 18,458

Prior 7-Day Put/Call Summary

Total Calls 206,064

Total Puts 65,533

Average Put/Call Ratio 0.34

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...

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