UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.84 -3.22%

(8/19 11:01) ◀

Wednesday, August 19, 2026 (12:00pm)

▶ (8/19 13:01)

◀ 8/19 12:01 ▶

Option Volume

Detail

ℹ

Current (08/19 12:00pm) 19,334

Calls: 15,301 (79%)

Puts: 4,033 (21%)

Prior (08/18) 13,798

Calls: 10,865 (79%)

Puts: 2,933 (21%)

Current vs Prior +40.12%

Calls: +40.83% (Calls)

Puts: +37.50% (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 -44.47%

Calls: -43.53%

Puts: -47.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/19 12:00pm) $1.55M

Calls: $1.01M (65%)

Puts: $544.1K (35%)

Prior (08/18) $1.19M

Calls: $893.7K (75%)

Puts: $299.4K (25%)

Current vs Prior +30.26%

Calls: +13.02%

Puts: +81.74%

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 -57.84%

Calls: -44.33%

Puts: -70.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/19 12:00pm) 0.26

Prior (08/18) 0.27

Current vs Prior -2.36%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -12.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/19 12:00pm) 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 4.99% | 9.02%4.99% | 17.94%

Prior 4.44% | 8.49%4.44% | 20.59%

Current vs Prior +12.41% | +6.30%+12.41% | -12.83%

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

Current vs 7-Day Avg -11.02% | -3.67%-35.77% | -20.16%

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

Current vs 7-Day Eod +12.41% | +6.30%+20.35% | -14.85%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.81% | 15.89%

Calls: 18.52% | 12.50%

Puts: 11.11% | 19.28%

Prior 12.27% | 27.73%

Calls: 6.25% | 34.12%

Puts: 18.29% | 21.35%

Current vs Prior +20.70% | -42.70%

Prior 7-Day Avg 23.21% | 19.70%

Calls: 17.61% | 17.07%

Puts: 28.81% | 22.33%

Current vs 7-Day Avg -36.19% | -19.35%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($1.01M). Extreme bullish P/C ratio of 0.26 - heavy call buying (15,301 calls vs 4,033 puts). 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
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 9 of results (avg 7.9%, best 6.1%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	1.67	1.82	$1.75	8.6%	36	0.54	512

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 28	3.20	3.40	$3.30	6.1%	--	0.85	165
$23.00	Sep 18	3.95	4.20	$4.08	6.1%	--	0.67	125
$20.00	Sep 18	1.74	1.87	$1.81	7.2%	13	0.47	2.6K
$22.00	Aug 28	2.32	2.50	$2.41	7.5%	--	0.78	85
$22.50	Aug 28	2.71	2.94	$2.83	8.1%	2	0.82	56

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.65, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 21	0.16	0.19	$0.18	16.7%	1.6K	0.28	2.5K
$20.00	Aug 21	0.28	0.33	$0.31	16.1%	1.1K	0.45	7.6K
$19.50	Aug 21	0.49	0.59	$0.54	18.5%	37	0.67	510
$21.00	Aug 28	0.41	0.48	$0.44	15.9%	423	0.33	904
$20.00	Aug 28	0.69	0.80	$0.75	14.7%	355	0.50	681

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.43	0.48	$0.45	11.1%	686	0.56	4.6K
$20.50	Aug 21	0.74	0.87	$0.81	16.0%	491	0.72	867
$20.00	Aug 28	0.75	0.91	$0.83	19.3%	84	0.50	314
$18.00	Sep 18	0.67	0.79	$0.73	16.4%	11	0.27	312

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 15.82, 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
$17.00	Aug 21	2.73	3.05	$2.89	11.1%	5	0.99	6
$16.00	Aug 21	2.75	4.05	$3.40	38.2%	6	0.99	7
$18.00	Aug 21	1.80	2.01	$1.90	11.1%	202	0.98	529
$17.00	Aug 28	2.73	3.15	$2.94	14.3%	15	0.98	96

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 21	3.00	3.30	$3.15	9.5%	1	0.94	1.3K
$22.50	Aug 21	2.24	2.96	$2.60	27.7%	--	0.93	25
$22.00	Aug 21	1.98	2.30	$2.14	15.0%	3	0.92	475
$21.50	Aug 21	1.55	1.86	$1.71	18.1%	2	0.89	114
$23.50	Aug 28	3.50	3.90	$3.70	10.8%	--	0.87	98

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 14.4K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 21	0.09	0.12	$0.11	27.3%	1.8K	0.17	2.6K
$20.50	Aug 21	0.16	0.19	$0.18	16.7%	1.6K	0.28	2.5K
$20.00	Aug 21	0.28	0.33	$0.31	16.1%	1.1K	0.45	7.6K
$23.50	Aug 28	0.13	0.21	$0.17	47.1%	1.0K	0.13	63
$21.50	Aug 21	0.05	0.08	$0.07	42.9%	740	0.11	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 21	0.16	0.20	$0.18	22.2%	1.1K	0.33	1.3K
$20.00	Aug 21	0.43	0.48	$0.45	11.1%	686	0.56	4.6K
$20.50	Aug 21	0.74	0.87	$0.81	16.0%	491	0.72	867
$19.00	Aug 21	0.03	0.05	$0.04	50.0%	345	0.11	1.4K
$19.50	Aug 28	0.48	0.69	$0.59	35.6%	187	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 0.96, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$17.00	Aug 21	$0.51	$0.49	$0.51	99%	0.96	$16.51
$22.00	$23.00	Oct 2	$0.17	$0.83	$0.17	45%	4.88	$22.17
$18.00	$19.00	Sep 18	$0.44	$0.56	$0.44	73%	1.27	$18.44
$21.00	$22.00	Oct 2	$0.24	$0.76	$0.24	50%	3.17	$21.24
$18.00	$19.00	Sep 25	$0.47	$0.53	$0.47	72%	1.13	$18.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$22.00	Sep 4	$0.26	$0.24	$0.26	74%	0.92	$22.24
$18.00	$17.00	Sep 11	$0.15	$0.85	$0.15	26%	5.67	$17.85
$20.50	$20.00	Sep 4	$0.21	$0.29	$0.21	55%	1.38	$20.29
$19.00	$18.00	Sep 11	$0.25	$0.75	$0.25	36%	3.00	$18.75
$20.50	$20.00	Sep 25	$0.20	$0.30	$0.20	49%	1.50	$20.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 0.39, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$23.50	Sep 11	$0.12	$0.12	$0.38	71%	0.32	$23.12
$20.50	$21.00	Oct 2	$0.23	$0.23	$0.27	47%	0.85	$20.73
$20.00	$20.50	Aug 21	$0.13	$0.13	$0.37	56%	0.35	$20.13
$21.00	$21.50	Sep 11	$0.16	$0.16	$0.34	58%	0.47	$21.16
$20.50	$21.00	Aug 28	$0.14	$0.14	$0.36	59%	0.39	$20.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Sep 4	$0.28	$0.28	$0.72	84%	0.39	$16.72
$17.00	$16.00	Sep 25	$0.33	$0.33	$0.67	78%	0.49	$16.67
$19.00	$18.00	Sep 18	$0.49	$0.49	$0.51	62%	0.96	$18.51
$18.00	$17.00	Sep 18	$0.37	$0.37	$0.63	73%	0.59	$17.63
$18.50	$17.50	Sep 25	$0.45	$0.45	$0.55	66%	0.82	$18.05

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
$20.00	Aug 21	Aug 28	$0.44	61.5%	63.1%
$19.50	Aug 21	Aug 28	$0.42	53.5%	61.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 21	Aug 28	$0.38	61.5%	63.1%
$19.50	Aug 21	Aug 28	$0.41	53.5%	61.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 3.63% of stock, avg 13.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Aug 21	$0.54	$0.18	$0.72	$18.78	$20.22	3.63%
$20.00	Aug 21	$0.31	$0.45	$0.76	$19.24	$20.76	3.83%
$19.00	Aug 21	$0.92	$0.04	$0.96	$18.04	$19.96	4.84%
$20.50	Aug 21	$0.18	$0.81	$0.99	$19.51	$21.49	4.99%
$21.00	Aug 21	$0.11	$1.26	$1.37	$19.63	$22.37	6.91%
$19.00	Aug 28	$1.20	$0.30	$1.50	$17.50	$20.50	7.56%
$19.50	Aug 28	$0.96	$0.59	$1.55	$17.95	$21.05	7.81%
$20.00	Aug 28	$0.75	$0.83	$1.58	$18.42	$21.58	7.96%
$21.50	Aug 21	$0.07	$1.71	$1.78	$19.72	$23.28	8.97%
$20.50	Aug 28	$0.58	$1.20	$1.78	$18.72	$22.28	8.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.55% of stock, avg 9.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$19.00	Aug 21	$0.07	$0.04	$0.11	$18.89	$21.61
$23.50	$19.00	Aug 21	$0.08	$0.04	$0.12	$18.88	$23.62
$21.00	$19.00	Aug 21	$0.11	$0.04	$0.15	$18.85	$21.15
$20.50	$19.00	Aug 21	$0.18	$0.04	$0.22	$18.78	$20.72
$21.50	$19.50	Aug 21	$0.07	$0.18	$0.25	$19.25	$21.75
$21.00	$19.50	Aug 21	$0.11	$0.18	$0.29	$19.21	$21.29
$23.50	$19.50	Aug 21	$0.08	$0.18	$0.26	$19.24	$23.76
$22.50	$18.00	Aug 28	$0.25	$0.10	$0.35	$17.65	$22.85
$20.50	$19.50	Aug 21	$0.18	$0.18	$0.36	$19.14	$20.86
$22.00	$18.00	Aug 28	$0.30	$0.10	$0.40	$17.60	$22.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.37, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	23/24	Sep 11	$0.27	$0.73	44%	0.37	$17.73	$23.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.50	$20.00	$20.50	Aug 21	$0.10	$0.40	39%	4.00
$20.00	$20.50	$21.00	Aug 21	$0.06	$0.44	27%	7.33
$16.00	$17.00	$18.00	Sep 18	$0.09	$0.91	19%	10.11
$19.00	$19.50	$20.00	Aug 21	$0.15	$0.35	44%	2.33
$21.00	$22.00	$23.00	Oct 2	$0.07	$0.93	10%	13.29

PUTS (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
$17.00	$18.00	$19.00	Aug 28	$0.12	$0.88	26%	7.33
$18.00	$19.00	$20.00	Sep 4	$0.16	$0.84	30%	5.25
$19.00	$19.50	$20.00	Aug 21	$0.13	$0.37	44%	2.85
$18.00	$19.00	$20.00	Sep 18	$0.10	$0.90	19%	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. 45 found (best net $-0.45, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$19.00	1:2	Aug 28	-$0.45	$0.55
$19.00	$19.50	1:2	Aug 21	-$0.16	$0.34
$19.50	$20.00	1:2	Aug 21	-$0.08	$0.42
$17.00	$18.00	1:2	Aug 21	-$0.91	$0.09
$17.00	$18.00	1:2	Aug 28	-$0.96	$0.04

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$19.00	1:2	Sep 4	-$0.11	$0.89
$20.50	$20.00	1:2	Aug 21	-$0.09	$0.41
$20.00	$19.00	1:2	Sep 11	-$0.23	$0.77
$17.00	$16.00	1:2	Sep 25	$0.00	$1.00
$19.00	$18.00	1:2	Sep 18	-$0.24	$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 6.30%, avg 4.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.50	Oct 2	$1.25	0.39	18.4%	6.30%	24.75%	1	22
$23.00	Oct 2	$1.38	0.41	15.9%	6.96%	22.88%	2	53
$22.00	Oct 2	$1.52	0.45	10.9%	7.66%	18.55%	1	19
$20.50	Oct 2	$2.03	0.53	3.3%	10.23%	13.56%	--	15
$21.00	Oct 2	$1.77	0.50	5.8%	8.92%	14.77%	--	17
$20.00	Oct 2	$2.19	0.56	0.8%	11.04%	11.84%	1	66
$22.00	Sep 25	$1.32	0.43	10.9%	6.65%	17.54%	--	57
$21.50	Sep 25	$1.44	0.46	8.4%	7.26%	15.62%	--	44
$23.00	Sep 25	$1.00	0.38	15.9%	5.04%	20.97%	1	52
$23.50	Sep 25	$0.92	0.35	18.4%	4.64%	23.08%	1	75

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 15,301

Total Puts 4,033

Put/Call Ratio 0.26

Net Difference 11,268

Prior's Put/Call Breakdown

Total Calls 10,865

Total Puts 2,933

Put/Call Ratio 0.27

Net Difference 7,932

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