UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.40 -2.41%

$19.39 (-0.05%)🌙

as of 08/21 06:05 PM

(8/21 16:01) ◀

Friday, August 21, 2026 (6:05pm)

▶ (8/24 10:01)

◀ 8/21 18:05 ▶

Option Volume

Detail

ℹ

Current (08/21) 53,085

Calls: 36,501 (69%)

Puts: 16,584 (31%)

Prior (08/20) 37,526

Calls: 27,992 (75%)

Puts: 9,534 (25%)

Current vs Prior +41.46%

Calls: +30.40% (Calls)

Puts: +73.95% (Puts)

Prior 7-Day Total 278,212

Calls: 210,366 (76%)

Puts: 67,846 (24%)

Prior 7-Day Average 39,744

Calls: 30,052 (76%)

Puts: 9,692 (24%)

Current vs Prior 7-Day Avg +33.57%

Calls: +21.46%

Puts: +71.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21) $4.81M

Calls: $3.09M (64%)

Puts: $1.72M (36%)

Prior (08/20) $2.52M

Calls: $1.44M (57%)

Puts: $1.08M (43%)

Current vs Prior +90.37%

Calls: +113.56%

Puts: +59.35%

Prior 7-Day Total $23.40M

Calls: $13.38M (57%)

Puts: $10.01M (43%)

Prior 7-Day Average $3.34M

Calls: $1.91M (57%)

Puts: $1.43M (43%)

Current vs Prior 7-Day Avg +43.80%

Calls: +61.39%

Puts: +20.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21) 0.45

Prior (08/20) 0.34

Current vs Prior +33.40%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg +32.71%

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 2,006,887

Calls: 1,352,365 (67%)

Puts: 654,522 (33%)

Prior 7-Day Average 286,698

Calls: 193,195 (67%)

Puts: 93,503 (33%)

Current vs Prior 7-Day Avg +5.92%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.99% | 8.30%2.99% | 15.93%

Prior 4.23% | 8.50%4.23% | 17.40%

Current vs Prior +96.41% | +27.33%-29.24% | -8.48%

Prior 7-Day Avg 5.15% | 9.07%5.84% | 20.26%

Current vs 7-Day Avg +61.27% | +19.36%-48.77% | -21.37%

Prior 7-Day Eod 3.14% | 8.04%4.23% | 17.40%

Current vs 7-Day Eod +163.93% | +34.62%-29.24% | -8.48%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.46% | 24.64%

Calls: 16.25% | 19.69%

Puts: 16.67% | 29.59%

Prior 53.69% | 33.58%

Calls: 42.86% | 36.78%

Puts: 64.52% | 30.38%

Current vs Prior -69.34% | -26.62%

Prior 7-Day Avg 28.24% | 17.64%

Calls: 21.37% | 17.95%

Puts: 32.43% | 19.66%

Current vs 7-Day Avg -41.72% | +39.68%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($3.09M). Elevated premium activity with dollar volume up 90% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (36,501 calls vs 16,584 puts). P/C ratio rising 33% - 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 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

🎯

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 18 of results (avg 8.0%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 18	0.90	0.96	$0.93	6.5%	118	0.34	616
$19.50	Aug 28	0.56	0.60	$0.58	6.9%	1.7K	0.47	410
$21.00	Sep 18	1.10	1.19	$1.15	7.8%	70	0.41	423
$19.00	Sep 18	1.70	1.84	$1.77	7.9%	74	0.58	118
$16.00	Aug 28	3.25	3.55	$3.40	8.8%	2	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 18	4.20	4.45	$4.33	5.8%	15	0.71	124
$23.00	Aug 28	3.60	3.85	$3.73	6.7%	16	0.91	141
$22.50	Oct 2	4.25	4.55	$4.40	6.8%	--	0.61	10
$22.50	Sep 4	3.30	3.55	$3.43	7.3%	--	0.79	67
$20.00	Sep 18	1.92	2.07	$2.00	7.5%	35	0.51	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.59, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Aug 28	0.17	0.19	$0.18	11.1%	149	0.17	267
$20.00	Aug 28	0.39	0.44	$0.42	11.9%	1.6K	0.36	986
$20.50	Aug 28	0.31	0.36	$0.34	14.7%	428	0.29	627
$19.50	Aug 28	0.56	0.60	$0.58	6.9%	1.7K	0.47	410
$22.00	Sep 4	0.38	0.43	$0.41	12.2%	29	0.24	132

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 4	0.73	0.82	$0.77	11.7%	77	0.41	113

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 14.99, 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 21	2.24	2.96	$2.60	27.7%	1	1.00	11
$18.00	Aug 21	1.15	1.75	$1.45	41.4%	702	1.00	775
$19.00	Aug 21	0.27	0.60	$0.44	75.0%	1.5K	1.00	1.7K
$16.00	Aug 28	3.25	3.55	$3.40	8.8%	2	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 21	3.40	3.70	$3.55	8.5%	161	0.99	1.3K
$22.50	Aug 21	2.84	3.25	$3.05	13.4%	11	0.99	25
$22.00	Aug 21	2.52	2.73	$2.63	8.0%	241	0.98	469
$21.50	Aug 21	1.91	2.39	$2.15	22.3%	28	0.98	113
$21.00	Aug 21	1.53	1.73	$1.63	12.3%	604	0.98	720

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 42.0K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 21	0.00	0.02	$0.01	200.0%	4.0K	0.16	763
$18.00	Aug 28	1.45	1.60	$1.53	9.8%	3.2K	0.91	221
$20.00	Aug 21	0.00	0.01	$0.01	100.0%	2.7K	0.04	7.7K
$19.50	Aug 28	0.56	0.60	$0.58	6.9%	1.7K	0.47	410
$20.00	Aug 28	0.39	0.44	$0.42	11.9%	1.6K	0.36	986

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.55	0.72	$0.64	26.6%	3.5K	0.96	3.7K
$19.50	Aug 21	0.05	0.23	$0.14	128.6%	2.8K	0.84	2.3K
$19.00	Aug 21	0.00	0.01	$0.01	100.0%	1.8K	0.05	832
$19.50	Aug 28	0.63	0.90	$0.77	35.1%	1.2K	0.53	760
$19.00	Aug 28	0.35	0.45	$0.40	25.0%	883	0.40	967

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 3.5%, max 3.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Aug 21	Oct 2	83.7%	81.2%	3.1%	4.0K	764

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Aug 21	Sep 25	83.7%	80.6%	3.9%	2.8K	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 2.45, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$19.00	Oct 2	$0.29	$0.71	$0.29	67%	2.45	$18.29
$17.00	$19.00	Sep 11	$1.23	$0.77	$1.23	82%	0.63	$18.23
$21.00	$22.00	Oct 2	$0.19	$0.81	$0.19	46%	4.26	$21.19
$18.00	$19.00	Sep 18	$0.42	$0.58	$0.42	69%	1.38	$18.42
$19.00	$20.00	Sep 18	$0.32	$0.68	$0.32	58%	2.12	$19.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Sep 11	$0.11	$0.89	$0.11	27%	8.09	$17.89
$21.50	$21.00	Aug 28	$0.33	$0.17	$0.33	82%	0.52	$21.17
$20.50	$20.00	Sep 4	$0.23	$0.27	$0.23	62%	1.17	$20.27
$21.50	$21.00	Sep 25	$0.24	$0.26	$0.24	59%	1.08	$21.26
$20.00	$19.50	Aug 28	$0.25	$0.25	$0.25	63%	1.00	$19.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 1.78, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Sep 11	$0.32	$0.32	$0.18	47%	1.78	$19.82
$22.00	$22.50	Sep 11	$0.15	$0.15	$0.35	70%	0.43	$22.15
$20.00	$20.50	Sep 25	$0.25	$0.25	$0.25	49%	1.00	$20.25
$22.00	$22.50	Sep 25	$0.17	$0.17	$0.33	62%	0.52	$22.17
$20.00	$20.50	Oct 2	$0.24	$0.24	$0.26	48%	0.92	$20.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Oct 2	$0.64	$0.64	$0.36	59%	1.78	$18.36
$18.50	$17.50	Sep 25	$0.58	$0.58	$0.42	63%	1.38	$17.92
$17.00	$16.00	Sep 25	$0.41	$0.41	$0.59	76%	0.69	$16.59
$17.00	$16.00	Oct 2	$0.41	$0.41	$0.59	75%	0.69	$16.59
$19.00	$18.00	Sep 11	$0.55	$0.55	$0.45	59%	1.22	$18.45

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. 38 found (cheapest 0.77% of stock, avg 13.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Aug 21	$0.01	$0.14	$0.15	$19.35	$19.65	0.77%
$19.00	Aug 21	$0.44	$0.01	$0.45	$18.55	$19.45	2.32%
$20.00	Aug 21	$0.01	$0.64	$0.65	$19.35	$20.65	3.35%
$19.00	Aug 28	$0.84	$0.40	$1.24	$17.76	$20.24	6.39%
$18.50	Aug 28	$1.05	$0.21	$1.26	$17.24	$19.76	6.49%
$20.50	Aug 21	$0.01	$1.29	$1.30	$19.20	$21.80	6.70%
$19.50	Aug 28	$0.58	$0.77	$1.35	$18.15	$20.85	6.96%
$20.00	Aug 28	$0.42	$1.02	$1.44	$18.56	$21.44	7.42%
$18.00	Aug 21	$1.45	$0.01	$1.46	$16.54	$19.46	7.53%
$18.00	Aug 28	$1.53	$0.09	$1.62	$16.38	$19.62	8.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.10% of stock, avg 9.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$19.00	Aug 21	$0.01	$0.01	$0.02	$18.98	$19.52
$21.50	$17.50	Aug 28	$0.18	$0.04	$0.22	$17.28	$21.72
$21.50	$18.00	Aug 28	$0.18	$0.09	$0.27	$17.73	$21.77
$21.00	$17.50	Aug 28	$0.25	$0.04	$0.29	$17.21	$21.29
$21.00	$18.00	Aug 28	$0.25	$0.09	$0.34	$17.66	$21.34
$21.50	$18.50	Aug 28	$0.18	$0.21	$0.39	$18.11	$21.89
$21.00	$18.50	Aug 28	$0.25	$0.21	$0.46	$18.04	$21.46
$20.50	$17.50	Aug 28	$0.34	$0.04	$0.38	$17.12	$20.88
$20.50	$18.00	Aug 28	$0.34	$0.09	$0.43	$17.57	$20.93
$20.50	$18.50	Aug 28	$0.34	$0.21	$0.55	$17.95	$21.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.17, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/18	21/22	Sep 4	$0.27	$0.23	44%	1.17	$17.73	$21.27
18/18	21/22	Sep 4	$0.31	$0.19	35%	1.63	$18.19	$21.31
16/17	22/23	Sep 18	$0.45	$0.55	46%	0.82	$16.55	$22.45
17/18	22/23	Sep 18	$0.46	$0.54	35%	0.85	$17.54	$22.46
17/18	22/22	Sep 11	$0.26	$0.74	43%	0.35	$17.74	$22.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 0.35, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Aug 21	$0.43	$0.07	96%	0.16
$18.00	$19.00	$20.00	Sep 18	$0.10	$0.90	20%	9.00
$21.00	$22.00	$23.00	Sep 18	$0.08	$0.92	12%	11.50
$19.00	$19.50	$20.00	Aug 28	$0.10	$0.40	25%	4.00
$19.50	$20.00	$20.50	Aug 28	$0.08	$0.42	18%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Aug 21	$0.37	$0.13	91%	0.35
$18.00	$18.50	$19.00	Aug 28	$0.07	$0.43	26%	6.14
$18.00	$19.00	$20.00	Sep 18	$0.12	$0.88	20%	7.33
$17.50	$18.00	$18.50	Aug 28	$0.07	$0.43	19%	6.14
$19.00	$19.50	$20.00	Sep 11	$0.07	$0.43	13%	6.14

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 $-0.20, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$19.00	1:2	Sep 11	-$0.20	$1.80
$17.00	$18.00	1:2	Aug 21	-$0.30	$0.70
$17.00	$18.00	1:2	Aug 28	-$0.66	$0.34
$21.00	$21.50	1:2	Aug 28	-$0.11	$0.39
$22.00	$22.50	1:2	Aug 28	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.00	1:2	Sep 18	-$0.20	$0.80
$18.50	$17.50	1:2	Sep 25	-$0.19	$0.81
$18.00	$17.00	1:2	Sep 18	-$0.12	$0.88
$17.00	$16.00	1:2	Aug 28	$0.00	$1.00
$18.50	$18.00	1:2	Sep 4	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 6.91%, avg 4.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Oct 2	$1.34	0.41	13.4%	6.91%	20.31%	12	22
$23.00	Oct 2	$1.08	0.36	18.6%	5.57%	24.12%	8	48
$21.00	Oct 2	$1.57	0.46	8.2%	8.09%	16.34%	5	18
$20.50	Oct 2	$1.67	0.49	5.7%	8.61%	14.28%	16	16
$20.00	Oct 2	$1.85	0.53	3.1%	9.54%	12.63%	34	83
$23.00	Sep 25	$0.89	0.33	18.6%	4.59%	23.14%	13	52
$19.50	Oct 2	$1.98	0.55	0.5%	10.21%	10.72%	3	1
$22.00	Sep 25	$1.04	0.38	13.4%	5.36%	18.76%	12	58
$20.00	Sep 25	$1.65	0.51	3.1%	8.51%	11.60%	35	179
$21.50	Sep 25	$1.05	0.41	10.8%	5.41%	16.24%	2	44

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 36,501

Total Puts 16,584

Put/Call Ratio 0.45

Net Difference 19,917

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 210,366

Total Puts 67,846

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