UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$20.01 -2.39%

(8/18 18:06) ◀

Wednesday, August 19, 2026 (10:00am)

▶ (8/19 11:01)

◀ 8/19 10:01 ▶

Option Volume

Detail

ℹ

Current (08/19 10:00am) 4,898

Calls: 3,431 (70%)

Puts: 1,467 (30%)

Prior (08/18) 3,736

Calls: 3,047 (82%)

Puts: 689 (18%)

Current vs Prior +31.10%

Calls: +12.60% (Calls)

Puts: +112.92% (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 -86.96%

Calls: -88.41%

Puts: -81.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/19 10:00am) $498.7K

Calls: $271.7K (54%)

Puts: $227.0K (46%)

Prior (08/18) $300.1K

Calls: $238.7K (80%)

Puts: $61.4K (20%)

Current vs Prior +66.17%

Calls: +13.84%

Puts: +269.61%

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 -87.89%

Calls: -87.10%

Puts: -88.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/19 10:00am) 0.43

Prior (08/18) 0.23

Current vs Prior +89.09%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg +52.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/19 10:00am) 287,096

Calls: 193,263 (67%)

Puts: 93,833 (33%)

Prior (08/18) 280,885

Calls: 187,676 (67%)

Puts: 93,209 (33%)

Current vs Prior +2.21%

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 +5.86%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.40% | 9.70%5.40% | 21.04%

Prior 6.06% | 9.80%6.06% | 21.42%

Current vs Prior -10.88% | -1.05%-10.88% | -1.77%

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

Current vs 7-Day Avg -11.00% | -1.58%-38.90% | -9.06%

Prior 7-Day Eod 6.06% | 9.80%4.15% | 21.07%

Current vs 7-Day Eod -10.88% | -1.05%+30.17% | -0.16%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.78% | 18.27%

Calls: 33.33% | 11.76%

Puts: 24.24% | 24.77%

Prior 21.50% | 10.87%

Calls: 4.76% | 9.23%

Puts: 38.24% | 12.50%

Current vs Prior +33.86% | +68.08%

Prior 7-Day Avg 31.51% | 17.46%

Calls: 29.98% | 13.36%

Puts: 33.04% | 21.57%

Current vs 7-Day Avg -8.67% | +4.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 66% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (3,431 calls vs 1,467 puts). P/C ratio rising 89% - increased hedging/bearish positioning. Call-heavy open interest (193,263 calls vs 93,833 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 2 of results (avg 9.3%, best 8.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	1.27	1.40	$1.34	9.7%	112	0.75	533

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Aug 21	3.75	4.10	$3.93	8.9%	--	1.00	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.69, cheapest $0.37)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 28	0.59	0.70	$0.65	16.9%	38	0.45	471
$20.00	Aug 28	0.80	0.90	$0.85	11.8%	127	0.56	681
$21.00	Sep 4	0.80	0.95	$0.88	17.0%	77	0.42	280

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.35	0.39	$0.37	10.8%	135	0.47	4.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 15.59, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	0.00	2.15	$1.08	199.1%	--	999.00	11
$18.00	Aug 21	1.76	2.43	$2.10	31.9%	200	0.99	529
$17.00	Aug 28	2.45	3.50	$2.98	35.2%	--	0.98	96
$18.00	Aug 28	2.00	2.54	$2.27	23.8%	--	0.90	30
$19.00	Aug 21	0.90	1.31	$1.11	36.9%	80	0.88	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Aug 21	3.75	4.10	$3.93	8.9%	--	1.00	1.1K
$23.00	Aug 21	2.75	3.25	$3.00	16.7%	--	0.95	1.3K
$22.50	Aug 21	1.21	3.80	$2.51	103.2%	--	0.94	25
$22.00	Aug 21	1.88	2.25	$2.07	17.9%	1	0.91	475
$21.50	Aug 21	1.17	1.70	$1.44	36.8%	--	0.87	114

Most actively traded options today. High liquidity = easy entry/exit. 61 active (total vol 4.1K, top 703)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 21	0.12	0.16	$0.14	28.6%	703	0.22	2.6K
$20.50	Aug 21	0.21	0.26	$0.24	20.8%	447	0.34	2.5K
$22.00	Aug 28	0.30	0.38	$0.34	23.5%	261	0.25	592
$18.00	Aug 21	1.76	2.43	$2.10	31.9%	200	0.99	529
$20.00	Aug 21	0.35	0.49	$0.42	33.3%	153	0.53	7.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 21	0.13	0.18	$0.16	31.2%	601	0.27	1.3K
$20.50	Aug 21	0.58	0.74	$0.66	24.2%	273	0.66	867
$20.00	Aug 21	0.35	0.39	$0.37	10.8%	135	0.47	4.6K
$21.00	Aug 21	1.03	1.19	$1.11	14.4%	117	0.79	741
$19.00	Aug 28	0.27	0.35	$0.31	25.8%	63	0.26	574

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. 66 found (best R:R 1.38, avg 2.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$19.00	Sep 25	$0.42	$0.58	$0.42	74%	1.38	$18.42
$21.00	$22.00	Oct 2	$0.21	$0.79	$0.21	50%	3.76	$21.21
$17.50	$18.00	Sep 25	$0.16	$0.34	$0.16	78%	2.13	$17.66
$19.00	$20.00	Sep 18	$0.40	$0.60	$0.40	66%	1.50	$19.40
$22.00	$23.00	Oct 2	$0.23	$0.77	$0.23	46%	3.35	$22.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$20.00	Sep 11	$0.12	$0.38	$0.12	48%	3.17	$20.38
$21.50	$21.00	Aug 21	$0.33	$0.17	$0.33	87%	0.52	$21.17
$19.00	$18.00	Sep 4	$0.16	$0.84	$0.16	32%	5.25	$18.84
$19.50	$19.00	Sep 25	$0.11	$0.39	$0.11	40%	3.55	$19.39
$18.00	$17.00	Sep 11	$0.12	$0.88	$0.12	24%	7.33	$17.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 1.33, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Sep 11	$0.31	$0.31	$0.19	51%	1.63	$21.31
$23.00	$24.00	Sep 18	$0.33	$0.33	$0.67	64%	0.49	$23.33
$21.00	$21.50	Sep 4	$0.20	$0.20	$0.30	58%	0.67	$21.20
$22.00	$22.50	Sep 11	$0.18	$0.18	$0.32	59%	0.56	$22.18
$23.00	$23.50	Sep 11	$0.13	$0.13	$0.37	68%	0.35	$23.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$18.00	Oct 2	$1.14	$1.14	$0.86	56%	1.33	$18.86
$20.00	$19.00	Sep 11	$0.78	$0.78	$0.22	57%	3.55	$19.22
$19.00	$18.00	Sep 18	$0.63	$0.63	$0.37	65%	1.70	$18.37
$18.50	$17.50	Sep 25	$0.45	$0.45	$0.55	68%	0.82	$18.05
$20.00	$19.00	Sep 4	$0.52	$0.52	$0.48	54%	1.08	$19.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.40, cheapest $0.41)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Aug 21	Aug 28	$0.41	66.7%	62.6%
$20.00	Aug 21	Aug 28	$0.43	62.4%	58.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Aug 21	Aug 28	$0.43	66.7%	62.6%
$20.00	Aug 21	Aug 28	$0.31	62.4%	58.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 3.95% of stock, avg 13.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.00	Aug 21	$0.42	$0.37	$0.79	$19.21	$20.79	3.95%
$19.50	Aug 21	$0.69	$0.16	$0.85	$18.65	$20.35	4.25%
$20.50	Aug 21	$0.24	$0.66	$0.90	$19.60	$21.40	4.50%
$19.00	Aug 21	$1.11	$0.06	$1.17	$17.83	$20.17	5.85%
$21.00	Aug 21	$0.14	$1.11	$1.25	$19.75	$22.25	6.25%
$21.50	Aug 21	$0.09	$1.44	$1.53	$19.97	$23.03	7.65%
$20.00	Aug 28	$0.85	$0.68	$1.53	$18.47	$21.53	7.65%
$19.50	Aug 28	$1.10	$0.48	$1.58	$17.92	$21.08	7.90%
$19.00	Aug 28	$1.34	$0.31	$1.65	$17.35	$20.65	8.25%
$20.50	Aug 28	$0.65	$1.09	$1.74	$18.76	$22.24	8.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 0.65% of stock, avg 9.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.00	$19.00	Aug 21	$0.07	$0.06	$0.13	$18.87	$22.13
$23.50	$19.00	Aug 21	$0.08	$0.06	$0.14	$18.86	$23.64
$21.50	$19.00	Aug 21	$0.09	$0.06	$0.15	$18.85	$21.65
$21.00	$19.00	Aug 21	$0.14	$0.06	$0.20	$18.80	$21.20
$22.00	$19.50	Aug 21	$0.07	$0.16	$0.23	$19.27	$22.23
$21.50	$19.50	Aug 21	$0.09	$0.16	$0.25	$19.25	$21.75
$23.50	$19.50	Aug 21	$0.08	$0.16	$0.24	$19.26	$23.74
$21.00	$19.50	Aug 21	$0.14	$0.16	$0.30	$19.20	$21.30
$20.50	$19.00	Aug 21	$0.24	$0.06	$0.30	$18.70	$20.80
$20.50	$19.50	Aug 21	$0.24	$0.16	$0.40	$19.10	$20.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.33, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	23/24	Sep 4	$0.25	$0.75	51%	0.33	$17.75	$23.25
17/18	22/22	Sep 4	$0.26	$0.74	45%	0.35	$17.74	$22.26
18/19	23/24	Sep 11	$0.35	$0.65	36%	0.54	$18.65	$23.35
18/19	23/24	Sep 4	$0.28	$0.72	42%	0.39	$18.72	$23.28
17/18	23/24	Sep 11	$0.25	$0.75	44%	0.33	$17.75	$23.25
18/19	22/22	Sep 4	$0.29	$0.71	35%	0.41	$18.71	$22.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.50	$20.00	$20.50	Aug 21	$0.09	$0.41	39%	4.56
$20.00	$20.50	$21.00	Aug 21	$0.08	$0.42	31%	5.25
$19.50	$20.00	$20.50	Aug 28	$0.05	$0.45	20%	9.00
$21.00	$21.50	$22.00	Aug 28	$0.05	$0.45	12%	9.00
$17.00	$18.00	$19.00	Sep 18	$0.15	$0.85	22%	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.50	$20.00	$20.50	Aug 21	$0.08	$0.42	39%	5.25
$17.00	$18.00	$19.00	Aug 28	$0.13	$0.87	23%	6.69
$19.00	$19.50	$20.00	Aug 21	$0.11	$0.39	35%	3.55
$17.00	$18.00	$19.00	Sep 11	$0.10	$0.90	14%	9.00
$22.00	$22.50	$23.00	Aug 21	$0.05	$0.45	4%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.12, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$19.00	1:2	Aug 21	-$0.12	$0.88
$18.00	$19.00	1:2	Aug 28	-$0.41	$0.59
$19.50	$20.00	1:2	Aug 21	-$0.15	$0.35
$19.00	$19.50	1:2	Aug 21	-$0.27	$0.23
$20.00	$20.50	1:2	Aug 21	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$18.00	1:2	Oct 2	-$0.03	$1.97
$20.00	$19.00	1:2	Sep 4	-$0.07	$0.93
$20.50	$20.00	1:2	Aug 21	-$0.08	$0.42
$21.00	$20.50	1:2	Aug 21	-$0.21	$0.29
$19.50	$19.00	1:2	Aug 28	-$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 5.40%, avg 3.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Oct 2	$1.08	0.37	19.9%	5.40%	25.34%	--	27
$23.50	Oct 2	$1.17	0.39	17.4%	5.85%	23.29%	--	22
$23.00	Oct 2	$1.28	0.41	14.9%	6.40%	21.34%	1	53
$22.00	Oct 2	$1.52	0.46	9.9%	7.60%	17.54%	1	19
$24.00	Sep 25	$0.93	0.35	19.9%	4.65%	24.59%	5	91
$20.50	Oct 2	$2.02	0.54	2.5%	10.09%	12.54%	--	15
$22.00	Sep 25	$1.30	0.46	9.9%	6.50%	16.44%	--	57
$21.00	Oct 2	$1.71	0.51	5.0%	8.55%	13.49%	--	17
$23.50	Sep 25	$0.90	0.37	17.4%	4.50%	21.94%	--	75
$23.00	Sep 25	$1.00	0.39	14.9%	5.00%	19.94%	--	52

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 3,431

Total Puts 1,467

Put/Call Ratio 0.43

Net Difference 1,964

Prior's Put/Call Breakdown

Total Calls 3,047

Total Puts 689

Put/Call Ratio 0.23

Net Difference 2,358

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