UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$20.50 +0.94%

$20.48 (-0.10%)🌙

as of 08/18 04:00 PM

(8/18 15:00) ◀

Tuesday, August 18, 2026 (4:00pm)

▶ (8/18 18:06)

◀ 8/18 16:00 ▶

Option Volume

Detail

ℹ

Current (08/18 4:00pm) 25,588

Calls: 18,053 (71%)

Puts: 7,535 (29%)

Prior (08/17) 32,512

Calls: 24,698 (76%)

Puts: 7,814 (24%)

Current vs Prior -21.30%

Calls: -26.91% (Calls)

Puts: -3.57% (Puts)

Prior 7-Day Total 262,898

Calls: 207,186 (79%)

Puts: 55,712 (21%)

Prior 7-Day Average 37,556

Calls: 29,598 (79%)

Puts: 7,958 (21%)

Current vs Prior 7-Day Avg -31.87%

Calls: -39.01%

Puts: -5.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/18 4:00pm) $2.16M

Calls: $1.44M (67%)

Puts: $722.6K (33%)

Prior (08/17) $3.69M

Calls: $1.88M (51%)

Puts: $1.80M (49%)

Current vs Prior -41.35%

Calls: -23.58%

Puts: -59.91%

Prior 7-Day Total $28.83M

Calls: $14.74M (51%)

Puts: $14.09M (49%)

Prior 7-Day Average $4.12M

Calls: $2.11M (51%)

Puts: $2.01M (49%)

Current vs Prior 7-Day Avg -47.52%

Calls: -31.68%

Puts: -64.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/18 4:00pm) 0.42

Prior (08/17) 0.32

Current vs Prior +31.92%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg +49.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/18 4:00pm) 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 1,898,494

Calls: 1,266,110 (67%)

Puts: 632,384 (33%)

Prior 7-Day Average 271,213

Calls: 180,872 (67%)

Puts: 90,340 (33%)

Current vs Prior 7-Day Avg +3.57%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.44% | 8.49%4.44% | 20.59%

Prior 6.06% | 9.80%6.06% | 21.42%

Current vs Prior -26.70% | -13.37%-26.70% | -3.89%

Prior 7-Day Avg 6.06% | 9.85%8.83% | 23.14%

Current vs 7-Day Avg -26.80% | -13.84%-49.75% | -11.02%

Prior 7-Day Eod 6.06% | 9.80%6.25% | 21.42%

Current vs 7-Day Eod -26.70% | -13.37%-29.01% | -3.89%

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 ($1.44M). Extreme bullish P/C ratio of 0.42 - heavy call buying (18,053 calls vs 7,535 puts). P/C ratio rising 32% - increased hedging/bearish positioning. 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

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 12 of results (avg 8.1%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 18	1.40	1.45	$1.42	3.5%	139	0.43	490
$21.50	Aug 21	0.19	0.20	$0.20	5.0%	730	0.25	3.5K
$18.00	Sep 18	3.05	3.25	$3.15	6.3%	17	0.77	700
$20.00	Sep 18	1.95	2.11	$2.03	7.9%	143	0.58	442
$17.00	Sep 18	3.65	3.95	$3.80	7.9%	27	0.87	31

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 18	2.80	3.05	$2.93	8.5%	13	0.57	171
$24.00	Aug 21	3.40	3.75	$3.58	9.8%	4	0.93	1.1K
$24.00	Sep 18	4.35	4.80	$4.57	9.8%	1	0.67	122
$24.50	Aug 21	3.85	4.25	$4.05	9.9%	--	0.93	14

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.50, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Aug 21	0.08	0.09	$0.09	11.1%	360	0.12	1.8K
$21.50	Aug 21	0.19	0.20	$0.20	5.0%	730	0.25	3.5K
$21.00	Aug 21	0.28	0.32	$0.30	13.3%	1.6K	0.36	2.6K
$20.50	Aug 21	0.44	0.48	$0.46	8.7%	1.5K	0.51	2.3K
$20.00	Aug 21	0.67	0.74	$0.71	9.9%	972	0.70	8.0K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 4	0.87	1.03	$0.95	16.8%	31	0.40	419

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)

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	3.30	3.70	$3.50	11.4%	1	1.00	95
$18.00	Aug 21	2.44	2.79	$2.62	13.4%	108	0.99	428
$17.00	Sep 4	3.25	3.80	$3.53	15.6%	--	0.95	50
$18.00	Aug 28	2.24	2.77	$2.51	21.1%	3	0.94	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Aug 21	3.40	3.75	$3.58	9.8%	4	0.93	1.1K
$24.50	Aug 21	3.85	4.25	$4.05	9.9%	--	0.93	14
$23.50	Aug 21	2.87	3.25	$3.06	12.4%	1	0.89	3
$23.00	Aug 21	2.41	2.77	$2.59	13.9%	25	0.89	1.2K
$22.50	Aug 21	1.95	2.38	$2.17	19.8%	3	0.88	27

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 17.7K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 21	0.28	0.32	$0.30	13.3%	1.6K	0.36	2.6K
$20.50	Aug 21	0.44	0.48	$0.46	8.7%	1.5K	0.51	2.3K
$24.50	Aug 28	0.15	0.24	$0.20	45.0%	1.0K	0.13	81
$20.00	Aug 21	0.67	0.74	$0.71	9.9%	972	0.70	8.0K
$22.00	Aug 21	0.11	0.16	$0.14	35.7%	814	0.17	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.16	0.24	$0.20	40.0%	2.1K	0.30	5.2K
$19.50	Aug 21	0.06	0.09	$0.08	37.5%	949	0.14	996
$20.50	Aug 21	0.40	0.50	$0.45	22.2%	852	0.49	893
$21.00	Aug 21	0.72	0.90	$0.81	22.2%	422	0.64	750
$19.50	Aug 28	0.30	0.73	$0.52	82.7%	406	0.32	159

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. 70 found (best R:R 0.53, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$19.00	Sep 11	$1.31	$0.69	$1.31	91%	0.53	$18.31
$17.00	$18.00	Sep 25	$0.52	$0.48	$0.52	82%	0.92	$17.52
$19.00	$20.00	Oct 2	$0.38	$0.62	$0.38	65%	1.63	$19.38
$18.00	$19.00	Sep 18	$0.52	$0.48	$0.52	77%	0.92	$18.52
$21.00	$22.00	Oct 2	$0.29	$0.71	$0.29	52%	2.45	$21.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.50	$23.00	Aug 28	$0.33	$0.17	$0.33	81%	0.52	$23.17
$21.50	$21.00	Aug 21	$0.31	$0.19	$0.31	75%	0.61	$21.19
$21.50	$21.00	Sep 25	$0.21	$0.29	$0.21	52%	1.38	$21.29
$21.50	$21.00	Sep 11	$0.26	$0.24	$0.26	56%	0.92	$21.24
$19.50	$19.00	Sep 4	$0.17	$0.33	$0.17	33%	1.94	$19.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 2.45, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$23.50	Sep 4	$0.17	$0.17	$0.33	70%	0.52	$23.17
$23.00	$23.50	Sep 25	$0.22	$0.22	$0.28	59%	0.79	$23.22
$22.50	$23.00	Aug 28	$0.13	$0.13	$0.37	72%	0.35	$22.63
$21.00	$21.50	Sep 25	$0.25	$0.25	$0.25	49%	1.00	$21.25
$23.50	$24.00	Oct 2	$0.17	$0.17	$0.33	59%	0.52	$23.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.00	Oct 2	$0.71	$0.71	$0.29	58%	2.45	$19.29
$18.00	$17.00	Sep 18	$0.35	$0.35	$0.65	77%	0.54	$17.65
$20.00	$19.00	Sep 18	$0.55	$0.55	$0.45	58%	1.22	$19.45
$20.00	$19.50	Sep 25	$0.37	$0.37	$0.13	58%	2.85	$19.63
$20.00	$19.00	Sep 11	$0.51	$0.51	$0.49	58%	1.04	$19.49

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.39, cheapest $0.32)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 21	Aug 28	$0.40	54.9%	53.8%
$21.00	Aug 21	Aug 28	$0.42	67.9%	70.9%
$20.50	Aug 21	Aug 28	$0.39	60.9%	64.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 21	Aug 28	$0.32	54.9%	53.8%
$21.00	Aug 21	Aug 28	$0.39	67.9%	70.9%
$20.50	Aug 21	Aug 28	$0.44	60.9%	64.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 4.44% of stock, avg 14.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.00	Aug 21	$0.71	$0.20	$0.91	$19.09	$20.91	4.44%
$20.50	Aug 21	$0.46	$0.45	$0.91	$19.59	$21.41	4.44%
$21.00	Aug 21	$0.30	$0.81	$1.11	$19.89	$22.11	5.41%
$19.50	Aug 21	$1.06	$0.08	$1.14	$18.36	$20.64	5.56%
$21.50	Aug 21	$0.20	$1.12	$1.32	$20.18	$22.82	6.44%
$19.00	Aug 21	$1.44	$0.03	$1.47	$17.53	$20.47	7.17%
$20.00	Aug 28	$1.11	$0.52	$1.63	$18.37	$21.63	7.95%
$20.50	Aug 28	$0.85	$0.89	$1.74	$18.76	$22.24	8.49%
$22.00	Aug 21	$0.14	$1.67	$1.81	$20.19	$23.81	8.83%
$19.50	Aug 28	$1.37	$0.52	$1.89	$17.61	$21.39	9.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.59% of stock, avg 9.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.00	$19.00	Aug 21	$0.09	$0.03	$0.12	$18.88	$23.12
$22.50	$19.00	Aug 21	$0.09	$0.03	$0.12	$18.88	$22.62
$22.50	$19.50	Aug 21	$0.09	$0.08	$0.17	$19.33	$22.67
$23.00	$19.50	Aug 21	$0.09	$0.08	$0.17	$19.33	$23.17
$22.00	$19.00	Aug 21	$0.14	$0.03	$0.17	$18.83	$22.17
$22.00	$19.50	Aug 21	$0.14	$0.08	$0.22	$19.28	$22.22
$21.50	$19.00	Aug 21	$0.20	$0.03	$0.23	$18.77	$21.73
$21.50	$19.50	Aug 21	$0.20	$0.08	$0.28	$19.22	$21.78
$22.50	$20.00	Aug 21	$0.09	$0.20	$0.29	$19.71	$22.79
$23.00	$20.00	Aug 21	$0.09	$0.20	$0.29	$19.71	$23.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 2.12, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
19/20	23/24	Sep 4	$0.34	$0.16	37%	2.12	$19.16	$23.34
18/19	23/24	Sep 4	$0.47	$0.53	43%	0.89	$18.53	$23.47
17/18	23/24	Sep 4	$0.34	$0.66	55%	0.52	$17.66	$23.34
18/19	22/23	Aug 28	$0.31	$0.69	52%	0.45	$18.69	$22.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$21.00	$22.00	Sep 18	$0.30	$0.70	57%	2.33
$20.50	$21.00	$21.50	Aug 21	$0.06	$0.44	26%	7.33
$20.00	$20.50	$21.00	Aug 21	$0.09	$0.41	34%	4.56
$19.50	$20.00	$20.50	Aug 21	$0.10	$0.40	34%	4.00
$17.00	$18.00	$19.00	Sep 18	$0.13	$0.87	19%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$20.00	$21.00	Sep 18	$0.08	$0.92	17%	11.50
$19.00	$19.50	$20.00	Aug 21	$0.07	$0.43	24%	6.14
$17.00	$18.00	$19.00	Sep 4	$0.13	$0.87	22%	6.69
$20.00	$20.50	$21.00	Aug 21	$0.11	$0.39	34%	3.55
$21.00	$22.00	$23.00	Sep 18	$0.08	$0.92	13%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.26, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$19.00	1:2	Aug 21	-$0.26	$0.74
$17.00	$19.00	1:2	Sep 11	-$1.03	$0.97
$20.00	$20.50	1:2	Aug 21	-$0.21	$0.29
$20.50	$21.00	1:2	Aug 21	-$0.14	$0.36
$19.50	$20.00	1:2	Aug 21	-$0.36	$0.14

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$20.50	1:2	Aug 21	-$0.09	$0.41
$20.00	$19.00	1:2	Sep 11	-$0.17	$0.83
$19.00	$18.00	1:2	Sep 11	-$0.14	$0.86
$20.50	$20.00	1:2	Aug 28	-$0.15	$0.35
$19.00	$18.00	1:2	Sep 18	-$0.25	$0.75

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 4.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.50	Oct 2	$1.35	0.37	19.5%	6.59%	26.10%	9	6
$24.00	Oct 2	$1.44	0.38	17.1%	7.02%	24.10%	7	20
$23.50	Oct 2	$1.52	0.41	14.6%	7.41%	22.05%	10	12
$23.00	Oct 2	$1.60	0.43	12.2%	7.80%	20.00%	10	43
$22.00	Oct 2	$1.82	0.47	7.3%	8.88%	16.20%	19	--
$24.50	Sep 25	$1.05	0.34	19.5%	5.12%	24.63%	39	41
$23.00	Sep 25	$1.34	0.41	12.2%	6.54%	18.73%	12	50
$23.50	Sep 25	$1.25	0.37	14.6%	6.10%	20.73%	80	21
$21.00	Oct 2	$2.10	0.52	2.4%	10.24%	12.68%	--	17
$24.00	Sep 25	$1.06	0.35	17.1%	5.17%	22.24%	31	100

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 18,053

Total Puts 7,535

Put/Call Ratio 0.42

Net Difference 10,518

Prior's Put/Call Breakdown

Total Calls 24,698

Total Puts 7,814

Put/Call Ratio 0.32

Net Difference 16,884

Prior 7-Day Put/Call Summary

Total Calls 207,186

Total Puts 55,712

Average Put/Call Ratio 0.28

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