UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.91 -2.88%

(8/19 10:01) ◀

Wednesday, August 19, 2026 (11:00am)

▶ (8/19 12:01)

◀ 8/19 11:01 ▶

Option Volume

Detail

ℹ

Current (08/19 11:00am) 11,763

Calls: 9,514 (81%)

Puts: 2,249 (19%)

Prior (08/18) 9,124

Calls: 6,893 (76%)

Puts: 2,231 (24%)

Current vs Prior +28.92%

Calls: +38.02% (Calls)

Puts: +0.81% (Puts)

Prior 7-Day Total 243,727

Calls: 189,675 (78%)

Puts: 54,052 (22%)

Prior 7-Day Average 34,818

Calls: 27,096 (78%)

Puts: 7,721 (22%)

Current vs Prior 7-Day Avg -66.22%

Calls: -64.89%

Puts: -70.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/19 11:00am) $1.07M

Calls: $705.9K (66%)

Puts: $363.2K (34%)

Prior (08/18) $841.3K

Calls: $649.1K (77%)

Puts: $192.1K (23%)

Current vs Prior +27.08%

Calls: +8.74%

Puts: +89.07%

Prior 7-Day Total $25.80M

Calls: $12.70M (49%)

Puts: $13.10M (51%)

Prior 7-Day Average $3.69M

Calls: $1.81M (49%)

Puts: $1.87M (51%)

Current vs Prior 7-Day Avg -71.00%

Calls: -61.10%

Puts: -80.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/19 11:00am) 0.24

Prior (08/18) 0.32

Current vs Prior -26.96%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -21.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/19 11:00am) 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 1,887,154

Calls: 1,253,192 (66%)

Puts: 633,962 (34%)

Prior 7-Day Average 269,593

Calls: 179,027 (66%)

Puts: 90,566 (34%)

Current vs Prior 7-Day Avg +6.49%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.07% | 9.19%5.07% | 18.03%

Prior 4.44% | 8.49%4.44% | 20.59%

Current vs Prior +14.28% | +8.29%+14.28% | -12.41%

Prior 7-Day Avg 5.61% | 9.37%7.77% | 22.48%

Current vs 7-Day Avg -9.55% | -1.86%-34.71% | -19.77%

Prior 7-Day Eod 4.44% | 8.49%4.15% | 21.07%

Current vs 7-Day Eod +14.28% | +8.29%+22.35% | -14.44%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.96% | 8.80%

Calls: 15.25% | 8.08%

Puts: 16.67% | 9.52%

Prior 12.27% | 27.73%

Calls: 6.25% | 34.12%

Puts: 18.29% | 21.35%

Current vs Prior +30.07% | -68.27%

Prior 7-Day Avg 23.21% | 19.70%

Calls: 17.61% | 17.07%

Puts: 28.81% | 22.33%

Current vs 7-Day Avg -31.23% | -55.34%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($705.9K). Extreme bullish P/C ratio of 0.24 - heavy call buying (9,514 calls vs 2,249 puts). P/C ratio dropping 27% - sentiment shifting bullish. 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 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
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 10 of results (avg 8.1%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	0.74	0.78	$0.76	5.3%	289	0.50	681
$20.00	Sep 11	1.33	1.44	$1.39	7.9%	2	0.54	95
$19.50	Aug 28	0.95	1.03	$0.99	8.1%	129	0.60	279
$20.00	Aug 21	0.30	0.33	$0.32	9.4%	635	0.46	7.6K
$16.00	Sep 18	4.05	4.45	$4.25	9.4%	10	0.92	5

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	1.75	1.86	$1.81	6.1%	12	0.46	2.6K
$23.00	Sep 18	3.85	4.15	$4.00	7.5%	--	0.67	125
$23.00	Aug 21	3.00	3.25	$3.13	8.0%	1	0.93	1.3K
$20.00	Aug 28	0.80	0.88	$0.84	9.5%	18	0.50	314

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.53, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 21	0.11	0.13	$0.12	16.7%	1.5K	0.19	2.6K
$20.50	Aug 21	0.18	0.20	$0.19	10.5%	1.2K	0.29	2.5K
$20.00	Aug 21	0.30	0.33	$0.32	9.4%	635	0.46	7.6K
$19.50	Aug 21	0.54	0.63	$0.59	15.3%	24	0.69	510
$22.00	Aug 28	0.29	0.32	$0.31	9.7%	421	0.23	592

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.38	0.45	$0.42	16.7%	394	0.54	4.6K
$18.00	Aug 28	0.08	0.09	$0.09	11.1%	1	0.10	283
$20.50	Aug 21	0.70	0.80	$0.75	13.3%	358	0.70	867
$19.00	Aug 28	0.29	0.35	$0.32	18.8%	90	0.28	574
$19.50	Aug 28	0.50	0.60	$0.55	18.2%	130	0.40	498

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 16.05, 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
$16.00	Aug 21	2.69	4.05	$3.37	40.4%	5	0.99	7
$18.00	Aug 21	1.80	2.13	$1.97	16.8%	201	0.98	529
$17.00	Aug 28	2.63	3.05	$2.84	14.8%	1	0.98	96
$16.00	Sep 18	4.05	4.45	$4.25	9.4%	10	0.92	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 21	3.00	3.25	$3.13	8.0%	1	0.93	1.3K
$22.50	Aug 21	2.24	2.76	$2.50	20.8%	--	0.92	25
$22.00	Aug 21	1.99	2.24	$2.12	11.8%	1	0.91	475
$21.50	Aug 21	1.39	1.76	$1.58	23.4%	2	0.88	114
$23.50	Aug 28	3.20	3.85	$3.53	18.4%	--	0.87	98

Most actively traded options today. High liquidity = easy entry/exit. 75 active (total vol 9.1K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 21	0.11	0.13	$0.12	16.7%	1.5K	0.19	2.6K
$20.50	Aug 21	0.18	0.20	$0.19	10.5%	1.2K	0.29	2.5K
$20.00	Aug 21	0.30	0.33	$0.32	9.4%	635	0.46	7.6K
$23.00	Aug 21	0.02	0.03	$0.03	33.3%	542	0.04	2.0K
$21.50	Aug 21	0.06	0.08	$0.07	28.6%	518	0.12	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 21	0.15	0.19	$0.17	23.5%	742	0.31	1.3K
$20.00	Aug 21	0.38	0.45	$0.42	16.7%	394	0.54	4.6K
$20.50	Aug 21	0.70	0.80	$0.75	13.3%	358	0.70	867
$21.00	Aug 21	1.14	1.35	$1.25	16.8%	145	0.81	741
$19.50	Aug 28	0.50	0.60	$0.55	18.2%	130	0.40	498

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. 63 found (best R:R 0.69, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.00	Aug 28	$0.59	$0.41	$0.59	98%	0.69	$17.59
$18.00	$19.00	Sep 18	$0.43	$0.57	$0.43	76%	1.33	$18.43
$21.00	$22.00	Oct 2	$0.21	$0.79	$0.21	50%	3.76	$21.21
$22.00	$23.00	Sep 18	$0.13	$0.87	$0.13	38%	6.69	$22.13
$22.00	$23.00	Oct 2	$0.23	$0.77	$0.23	45%	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	$0.11	$0.39	$0.11	52%	3.55	$20.39
$21.00	$20.50	Aug 28	$0.21	$0.29	$0.21	66%	1.38	$20.79
$19.00	$18.00	Sep 4	$0.14	$0.86	$0.14	33%	6.14	$18.86
$21.50	$21.00	Aug 21	$0.33	$0.17	$0.33	88%	0.52	$21.17
$22.50	$22.00	Sep 4	$0.26	$0.24	$0.26	73%	0.92	$22.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 2.12, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Sep 11	$0.22	$0.22	$0.28	55%	0.79	$21.22
$20.00	$20.50	Sep 25	$0.28	$0.28	$0.22	43%	1.27	$20.28
$20.00	$20.50	Sep 4	$0.23	$0.23	$0.27	48%	0.85	$20.23
$23.00	$23.50	Sep 11	$0.12	$0.12	$0.38	70%	0.32	$23.12
$21.00	$21.50	Sep 4	$0.15	$0.15	$0.35	60%	0.43	$21.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Sep 18	$0.68	$0.68	$0.32	63%	2.12	$18.32
$17.00	$16.00	Sep 4	$0.28	$0.28	$0.72	85%	0.39	$16.72
$18.50	$17.50	Sep 25	$0.45	$0.45	$0.55	67%	0.82	$18.05
$19.00	$18.50	Sep 25	$0.32	$0.32	$0.18	63%	1.78	$18.68
$17.00	$16.00	Sep 18	$0.19	$0.19	$0.81	84%	0.23	$16.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.41, cheapest $0.38)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 21	Aug 28	$0.40	54.0%	58.8%
$20.00	Aug 21	Aug 28	$0.44	58.8%	64.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 21	Aug 28	$0.38	54.0%	58.8%
$20.00	Aug 21	Aug 28	$0.42	58.8%	64.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 3.72% of stock, avg 13.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.00	Aug 21	$0.32	$0.42	$0.74	$19.26	$20.74	3.72%
$19.50	Aug 21	$0.59	$0.17	$0.76	$18.74	$20.26	3.82%
$20.50	Aug 21	$0.19	$0.75	$0.94	$19.56	$21.44	4.72%
$19.00	Aug 21	$1.03	$0.04	$1.07	$17.93	$20.07	5.37%
$21.00	Aug 21	$0.12	$1.25	$1.37	$19.63	$22.37	6.88%
$19.50	Aug 28	$0.99	$0.55	$1.54	$17.96	$21.04	7.73%
$19.00	Aug 28	$1.23	$0.32	$1.55	$17.45	$20.55	7.79%
$20.00	Aug 28	$0.76	$0.84	$1.60	$18.40	$21.60	8.04%
$21.50	Aug 21	$0.07	$1.58	$1.65	$19.85	$23.15	8.29%
$20.50	Aug 28	$0.59	$1.19	$1.78	$18.72	$22.28	8.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.45% of stock, avg 9.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.00	$19.00	Aug 21	$0.05	$0.04	$0.09	$18.91	$22.09
$21.50	$19.00	Aug 21	$0.07	$0.04	$0.11	$18.89	$21.61
$21.00	$19.00	Aug 21	$0.12	$0.04	$0.16	$18.84	$21.16
$22.00	$19.50	Aug 21	$0.05	$0.17	$0.22	$19.28	$22.22
$20.50	$19.00	Aug 21	$0.19	$0.04	$0.23	$18.77	$20.73
$21.50	$19.50	Aug 21	$0.07	$0.17	$0.24	$19.26	$21.74
$21.00	$19.50	Aug 21	$0.12	$0.17	$0.29	$19.21	$21.29
$20.50	$19.50	Aug 21	$0.19	$0.17	$0.36	$19.14	$20.86
$22.50	$18.00	Aug 28	$0.27	$0.09	$0.36	$17.64	$22.86
$22.00	$18.00	Aug 28	$0.31	$0.09	$0.40	$17.60	$22.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.64, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/17	22/22	Sep 4	$0.39	$0.61	53%	0.64	$16.61	$22.39
18/19	23/24	Sep 11	$0.37	$0.63	35%	0.59	$18.63	$23.37
17/18	22/22	Sep 4	$0.24	$0.76	46%	0.32	$17.76	$22.24
17/18	23/24	Sep 11	$0.24	$0.76	45%	0.32	$17.76	$23.24
18/19	22/22	Sep 4	$0.25	$0.75	36%	0.33	$18.75	$22.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 5.25, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$20.50	$21.00	Aug 21	$0.06	$0.44	27%	7.33
$17.00	$18.00	$19.00	Sep 4	$0.08	$0.92	17%	11.50
$19.50	$20.00	$20.50	Aug 28	$0.06	$0.44	19%	7.33
$19.50	$20.00	$20.50	Aug 21	$0.14	$0.36	40%	2.57
$20.00	$20.50	$21.00	Aug 28	$0.06	$0.44	16%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.50	$20.00	$20.50	Aug 21	$0.08	$0.42	40%	5.25
$19.00	$19.50	$20.00	Aug 21	$0.12	$0.38	43%	3.17
$17.00	$18.00	$19.00	Aug 28	$0.15	$0.85	26%	5.67
$19.00	$19.50	$20.00	Aug 28	$0.06	$0.44	22%	7.33
$19.50	$20.00	$20.50	Aug 28	$0.06	$0.44	19%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-0.57, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$18.00	1:2	Aug 21	-$0.57	$1.43
$18.00	$19.00	1:2	Aug 21	-$0.09	$0.91
$18.00	$19.00	1:2	Aug 28	-$0.21	$0.79
$19.00	$19.50	1:2	Aug 21	-$0.15	$0.35
$19.50	$20.00	1:2	Aug 21	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$18.00	1:2	Oct 2	-$0.02	$1.98
$20.50	$20.00	1:2	Aug 21	-$0.09	$0.41
$21.00	$20.50	1:2	Aug 21	-$0.25	$0.25
$19.50	$19.00	1:2	Aug 28	-$0.09	$0.41
$18.00	$17.00	1:2	Sep 18	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 6.18%, avg 4.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.50	Oct 2	$1.23	0.39	18.0%	6.18%	24.21%	1	22
$23.00	Oct 2	$1.30	0.41	15.5%	6.53%	22.05%	2	53
$22.00	Oct 2	$1.52	0.45	10.5%	7.63%	18.13%	1	19
$20.50	Oct 2	$2.02	0.54	3.0%	10.15%	13.11%	--	15
$21.00	Oct 2	$1.75	0.50	5.5%	8.79%	14.26%	--	17
$22.00	Sep 25	$1.30	0.45	10.5%	6.53%	17.03%	--	57
$20.00	Oct 2	$2.17	0.56	0.5%	10.90%	11.35%	1	66
$23.50	Sep 25	$0.92	0.36	18.0%	4.62%	22.65%	1	75
$23.00	Sep 25	$1.00	0.39	15.5%	5.02%	20.54%	1	52
$21.00	Sep 25	$1.60	0.50	5.5%	8.04%	13.51%	--	35

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 9,514

Total Puts 2,249

Put/Call Ratio 0.24

Net Difference 7,265

Prior's Put/Call Breakdown

Total Calls 6,893

Total Puts 2,231

Put/Call Ratio 0.32

Net Difference 4,662

Prior 7-Day Put/Call Summary

Total Calls 189,675

Total Puts 54,052

Average Put/Call Ratio 0.30

Ratio Trend Falling

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