UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$20.31 +1.04%

$20.27 (-0.20%)🌙

as of 08/17 04:00 PM

(8/14 18:05) ◀

Monday, August 17, 2026 (4:00pm)

▶ (8/17 18:05)

◀ 8/17 16:00 ▶

Option Volume

Detail

ℹ

Current (08/17 4:00pm) 32,512

Calls: 24,698 (76%)

Puts: 7,814 (24%)

Prior (08/14) 65,502

Calls: 54,372 (83%)

Puts: 11,130 (17%)

Current vs Prior -50.36%

Calls: -54.58% (Calls)

Puts: -29.79% (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 -3.62%

Calls: -5.81%

Puts: +4.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/17 4:00pm) $3.69M

Calls: $1.88M (51%)

Puts: $1.80M (49%)

Prior (08/14) $4.25M

Calls: $2.74M (65%)

Puts: $1.51M (35%)

Current vs Prior -13.32%

Calls: -31.35%

Puts: +19.45%

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 -9.60%

Calls: -6.78%

Puts: -12.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/17 4:00pm) 0.32

Prior (08/14) 0.20

Current vs Prior +54.56%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg +10.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/17 4:00pm) 268,141

Calls: 177,469 (66%)

Puts: 90,672 (34%)

Prior (08/14) 288,903

Calls: 194,182 (67%)

Puts: 94,721 (33%)

Current vs Prior -7.19%

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 +0.29%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.06% | 9.80%6.06% | 21.42%

Prior 4.29% | 7.94%7.94% | 21.83%

Current vs Prior +41.22% | +23.35%-23.76% | -1.90%

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

Current vs 7-Day Avg +6.17% | +2.01%-43.39% | -12.65%

Prior 7-Day Eod 4.29% | 7.94%7.16% | 21.99%

Current vs 7-Day Eod +41.22% | +23.35%-15.47% | -2.60%

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

Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (24,698 calls vs 7,814 puts). P/C ratio rising 55% - increased hedging/bearish positioning. Call-heavy open interest (177,469 calls vs 90,672 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 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 8 of results (avg 8.8%, best 6.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	1.94	2.09	$2.01	7.5%	108	0.57	416
$21.00	Sep 18	1.65	1.81	$1.73	9.2%	157	0.50	259
$22.00	Sep 18	1.35	1.49	$1.42	9.9%	364	0.43	269

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 18	2.91	3.10	$3.01	6.3%	--	0.57	171
$23.50	Aug 28	3.25	3.55	$3.40	8.8%	--	0.81	105
$24.00	Aug 21	3.50	3.85	$3.68	9.5%	44	0.97	1.1K
$24.00	Sep 18	4.50	4.95	$4.72	9.5%	7	0.67	117
$23.00	Sep 25	3.95	4.35	$4.15	9.6%	20	0.60	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.46, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 21	0.13	0.15	$0.14	14.3%	2.2K	0.17	2.1K
$21.00	Aug 21	0.28	0.32	$0.30	13.3%	1.8K	0.34	1.7K
$23.50	Aug 21	0.06	0.07	$0.07	14.3%	46	0.08	1.3K
$20.00	Aug 21	0.60	0.68	$0.64	12.5%	1.3K	0.64	7.6K
$19.50	Aug 21	0.90	1.05	$0.98	15.3%	503	0.80	165

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	0.58	0.69	$0.64	17.2%	52	0.24	320

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 32.40, 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 28	3.10	3.70	$3.40	17.6%	25	1.00	92
$17.00	Aug 21	3.10	3.55	$3.33	13.5%	9	0.99	5
$18.00	Aug 21	2.17	2.58	$2.38	17.2%	23	0.99	425
$17.00	Sep 4	3.10	3.80	$3.45	20.3%	50	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	10.85	15.50	$13.18	35.3%	1	999.00	3
$24.00	Aug 21	3.50	3.85	$3.68	9.5%	44	0.97	1.1K
$23.00	Aug 21	2.60	2.93	$2.77	11.9%	160	0.94	1.2K
$22.50	Aug 21	2.10	2.48	$2.29	16.6%	1	0.91	28
$22.00	Aug 21	1.67	1.92	$1.80	13.9%	105	0.85	452

Most actively traded options today. High liquidity = easy entry/exit. 111 active (total vol 22.5K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 21	0.13	0.15	$0.14	14.3%	2.2K	0.17	2.1K
$20.50	Aug 21	0.42	0.58	$0.50	32.0%	1.9K	0.49	1.6K
$21.00	Aug 21	0.28	0.32	$0.30	13.3%	1.8K	0.34	1.7K
$21.50	Aug 21	0.18	0.22	$0.20	20.0%	1.8K	0.24	3.3K
$22.50	Aug 21	0.06	0.13	$0.10	70.0%	1.4K	0.12	926

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.28	0.36	$0.32	25.0%	1.6K	0.36	5.1K
$19.50	Aug 21	0.10	0.18	$0.14	57.1%	1.6K	0.21	486
$20.50	Aug 21	0.53	0.65	$0.59	20.3%	1.1K	0.52	381
$19.00	Aug 21	0.01	0.09	$0.05	160.0%	549	0.09	1.1K
$18.00	Aug 21	0.00	0.01	$0.01	100.0%	329	0.01	2.0K

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. 55 found (best R:R 1.08, avg 1.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$19.00	Sep 4	$0.48	$0.52	$0.48	85%	1.08	$18.48
$19.00	$20.00	Sep 25	$0.33	$0.67	$0.33	65%	2.03	$19.33
$17.00	$18.00	Sep 18	$0.65	$0.35	$0.65	84%	0.54	$17.65
$18.00	$19.00	Sep 25	$0.54	$0.46	$0.54	74%	0.85	$18.54
$17.00	$18.00	Sep 25	$0.63	$0.37	$0.63	81%	0.59	$17.63

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	78%	0.61	$22.69
$19.00	$18.00	Aug 28	$0.10	$0.90	$0.10	20%	9.00	$18.90
$20.50	$20.00	Aug 28	$0.24	$0.26	$0.24	53%	1.08	$20.26
$21.00	$20.50	Aug 21	$0.31	$0.19	$0.31	67%	0.61	$20.69
$20.50	$20.00	Sep 25	$0.23	$0.27	$0.23	46%	1.17	$20.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 1.50, avg 0.94)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Sep 11	$0.37	$0.37	$0.13	46%	2.85	$20.87
$21.50	$22.00	Sep 11	$0.30	$0.30	$0.20	56%	1.50	$21.80
$22.00	$22.50	Sep 25	$0.29	$0.29	$0.21	55%	1.38	$22.29
$20.50	$21.00	Sep 4	$0.32	$0.32	$0.18	47%	1.78	$20.82
$23.00	$23.50	Sep 25	$0.25	$0.25	$0.25	60%	1.00	$23.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Sep 11	$0.60	$0.60	$0.40	69%	1.50	$18.40
$19.00	$18.50	Sep 25	$0.40	$0.40	$0.10	65%	4.00	$18.60
$20.00	$19.00	Sep 18	$0.56	$0.56	$0.44	57%	1.27	$19.44
$19.00	$18.00	Sep 18	$0.45	$0.45	$0.55	66%	0.82	$18.55
$20.00	$19.00	Sep 4	$0.50	$0.50	$0.50	58%	1.00	$19.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.38, cheapest $0.23)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Aug 21	Aug 28	$0.23	64.1%	60.5%
$20.00	Aug 21	Aug 28	$0.38	58.5%	60.6%
$21.00	Aug 21	Aug 28	$0.40	62.7%	72.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Aug 21	Aug 28	$0.38	64.1%	60.5%
$20.00	Aug 21	Aug 28	$0.41	58.5%	60.6%
$21.00	Aug 21	Aug 28	$0.45	62.7%	72.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 4.73% of stock, avg 13.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.00	Aug 21	$0.64	$0.32	$0.96	$19.04	$20.96	4.73%
$20.50	Aug 21	$0.50	$0.59	$1.09	$19.41	$21.59	5.37%
$19.50	Aug 21	$0.98	$0.14	$1.12	$18.38	$20.62	5.51%
$21.00	Aug 21	$0.30	$0.90	$1.20	$19.80	$22.20	5.91%
$19.00	Aug 21	$1.43	$0.05	$1.48	$17.52	$20.48	7.29%
$21.50	Aug 21	$0.20	$1.34	$1.54	$19.96	$23.04	7.58%
$20.50	Aug 28	$0.73	$0.97	$1.70	$18.80	$22.20	8.37%
$20.00	Aug 28	$1.02	$0.73	$1.75	$18.25	$21.75	8.62%
$19.50	Aug 28	$1.35	$0.46	$1.81	$17.69	$21.31	8.91%
$19.00	Aug 28	$1.67	$0.19	$1.86	$17.14	$20.86	9.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 0.74% of stock, avg 8.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.50	$19.00	Aug 21	$0.10	$0.05	$0.15	$18.85	$22.65
$22.00	$19.00	Aug 21	$0.14	$0.05	$0.19	$18.81	$22.19
$22.50	$19.50	Aug 21	$0.10	$0.14	$0.24	$19.26	$22.74
$22.00	$19.50	Aug 21	$0.14	$0.14	$0.28	$19.22	$22.28
$21.50	$19.00	Aug 21	$0.20	$0.05	$0.25	$18.75	$21.75
$21.50	$19.50	Aug 21	$0.20	$0.14	$0.34	$19.16	$21.84
$21.00	$19.00	Aug 21	$0.30	$0.05	$0.35	$18.65	$21.35
$21.00	$19.50	Aug 21	$0.30	$0.14	$0.44	$19.06	$21.44
$22.50	$20.00	Aug 21	$0.10	$0.32	$0.42	$19.58	$22.92
$22.00	$20.00	Aug 21	$0.14	$0.32	$0.46	$19.54	$22.46

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$18.00	$19.00	Sep 18	$0.06	$0.94	18%	15.67
$20.00	$21.00	$22.00	Sep 18	$0.36	$0.64	57%	1.78
$17.00	$18.00	$19.00	Sep 25	$0.09	$0.91	16%	10.11
$18.00	$19.00	$20.00	Sep 18	$0.11	$0.89	19%	8.09
$21.00	$22.00	$23.00	Sep 18	$0.08	$0.92	13%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.50	$20.00	$20.50	Aug 21	$0.09	$0.41	32%	4.56
$21.00	$22.00	$23.00	Sep 18	$0.07	$0.93	13%	13.29
$18.00	$19.00	$20.00	Sep 18	$0.11	$0.89	19%	8.09
$19.00	$19.50	$20.00	Aug 21	$0.09	$0.41	27%	4.56
$18.00	$19.00	$20.00	Sep 4	$0.17	$0.83	26%	4.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.48, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$19.00	1:2	Aug 21	-$0.48	$0.52
$20.50	$21.00	1:2	Aug 21	-$0.10	$0.40
$19.50	$20.00	1:2	Aug 21	-$0.30	$0.20
$21.00	$21.50	1:2	Aug 21	-$0.10	$0.40
$21.50	$22.00	1:2	Aug 21	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$19.00	1:2	Sep 4	-$0.06	$0.94
$20.50	$20.00	1:2	Aug 21	-$0.05	$0.45
$19.00	$18.00	1:2	Sep 18	-$0.19	$0.81
$21.00	$20.50	1:2	Aug 21	-$0.28	$0.22
$20.00	$19.50	1:2	Aug 28	-$0.19	$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 5.66%, avg 3.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Sep 25	$1.15	0.36	18.2%	5.66%	23.83%	5	99
$22.00	Sep 25	$1.57	0.45	8.3%	7.73%	16.05%	6	51
$23.00	Sep 25	$1.19	0.40	13.2%	5.86%	19.10%	10	45
$21.50	Sep 25	$1.66	0.48	5.9%	8.17%	14.03%	22	23
$21.00	Sep 25	$1.85	0.51	3.4%	9.11%	12.51%	2	17
$24.00	Sep 18	$0.96	0.33	18.2%	4.73%	22.90%	108	504
$23.50	Sep 25	$0.99	0.36	15.7%	4.87%	20.58%	8	17
$23.00	Sep 18	$1.12	0.37	13.2%	5.51%	18.76%	32	405
$22.00	Sep 18	$1.35	0.43	8.3%	6.65%	14.97%	364	269
$21.00	Sep 18	$1.65	0.50	3.4%	8.12%	11.52%	157	259

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 24,698

Total Puts 7,814

Put/Call Ratio 0.32

Net Difference 16,884

Prior's Put/Call Breakdown

Total Calls 54,372

Total Puts 11,130

Put/Call Ratio 0.20

Net Difference 43,242

Prior 7-Day Put/Call Summary

Total Calls 183,551

Total Puts 52,569

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...

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