UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.86 -3.12%

(8/19 12:01) ◀

Wednesday, August 19, 2026 (1:00pm)

▶ (8/19 14:01)

◀ 8/19 13:01 ▶

Option Volume

Detail

ℹ

Current (08/19 1:00pm) 25,229

Calls: 20,246 (80%)

Puts: 4,983 (20%)

Prior (08/18) 15,894

Calls: 12,321 (78%)

Puts: 3,573 (22%)

Current vs Prior +58.73%

Calls: +64.32% (Calls)

Puts: +39.46% (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 -27.54%

Calls: -25.28%

Puts: -35.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/19 1:00pm) $2.16M

Calls: $1.40M (65%)

Puts: $759.8K (35%)

Prior (08/18) $1.47M

Calls: $1.04M (70%)

Puts: $435.1K (30%)

Current vs Prior +47.03%

Calls: +35.43%

Puts: +74.64%

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 -41.36%

Calls: -22.73%

Puts: -59.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/19 1:00pm) 0.25

Prior (08/18) 0.29

Current vs Prior -15.13%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -18.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/19 1:00pm) 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 4.63% | 8.97%4.63% | 17.83%

Prior 4.44% | 8.49%4.44% | 20.59%

Current vs Prior +4.41% | +5.65%+4.41% | -13.37%

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

Current vs 7-Day Avg -17.36% | -4.25%-40.34% | -20.65%

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

Current vs 7-Day Eod +4.41% | +5.65%+11.78% | -15.37%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.54% | 12.38%

Calls: 23.08% | 11.96%

Puts: 30.00% | 12.79%

Prior 12.27% | 27.73%

Calls: 6.25% | 34.12%

Puts: 18.29% | 21.35%

Current vs Prior +116.30% | -55.36%

Prior 7-Day Avg 23.21% | 19.70%

Calls: 17.61% | 17.07%

Puts: 28.81% | 22.33%

Current vs 7-Day Avg +14.35% | -37.17%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($1.40M). Above-average activity with volume up 59% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (20,246 calls vs 4,983 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
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 13 of results (avg 7.8%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	1.64	1.76	$1.70	7.1%	72	0.53	512
$19.50	Sep 11	1.51	1.63	$1.57	7.6%	5	0.57	11
$17.00	Aug 28	2.80	3.05	$2.93	8.5%	30	1.00	96
$20.00	Sep 4	1.03	1.13	$1.08	9.3%	554	0.51	49
$22.00	Sep 18	1.09	1.20	$1.15	9.6%	101	0.38	526

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 18	3.15	3.35	$3.25	6.2%	1	0.62	174
$23.00	Aug 21	3.05	3.25	$3.15	6.3%	9	0.92	1.3K
$21.00	Sep 18	2.45	2.62	$2.54	6.7%	8	0.55	408
$23.00	Sep 18	3.95	4.25	$4.10	7.3%	--	0.67	125
$20.00	Sep 18	1.77	1.91	$1.84	7.6%	25	0.47	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.61, cheapest $0.30)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.27	0.32	$0.30	16.7%	2.7K	0.46	7.6K
$21.50	Aug 28	0.32	0.37	$0.35	14.3%	43	0.26	156
$21.00	Aug 28	0.41	0.47	$0.44	13.6%	547	0.33	904
$20.50	Aug 28	0.51	0.59	$0.55	14.5%	259	0.40	471
$20.00	Aug 28	0.67	0.76	$0.72	12.5%	417	0.49	681

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.31	0.37	$0.34	17.6%	228	0.29	574
$20.00	Aug 28	0.80	0.91	$0.86	12.8%	99	0.51	314
$18.00	Sep 18	0.68	0.79	$0.74	14.9%	15	0.28	312

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 15.83, 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 28	2.80	3.05	$2.93	8.5%	30	1.00	96
$17.00	Aug 21	2.80	3.15	$2.97	11.8%	15	0.99	6
$16.00	Aug 21	3.40	4.05	$3.72	17.5%	6	0.99	7
$18.00	Aug 21	1.63	1.97	$1.80	18.9%	215	0.99	529

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Aug 21	2.57	2.86	$2.72	10.7%	--	0.94	25
$23.00	Aug 21	3.05	3.25	$3.15	6.3%	9	0.92	1.3K
$22.00	Aug 21	1.96	2.27	$2.12	14.6%	6	0.92	475
$23.50	Aug 21	3.35	4.75	$4.05	34.6%	2	0.91	3
$21.50	Aug 21	1.62	1.82	$1.72	11.6%	2	0.90	114

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 19.3K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.27	0.32	$0.30	16.7%	2.7K	0.46	7.6K
$21.00	Aug 21	0.08	0.11	$0.10	30.0%	2.0K	0.17	2.6K
$20.50	Aug 21	0.14	0.18	$0.16	25.0%	1.6K	0.28	2.5K
$19.00	Aug 21	0.77	1.11	$0.94	36.2%	1.3K	0.89	1.2K
$23.50	Aug 28	0.13	0.21	$0.17	47.1%	1.0K	0.13	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 21	0.15	0.19	$0.17	23.5%	1.2K	0.31	1.3K
$20.00	Aug 21	0.34	0.46	$0.40	30.0%	852	0.54	4.6K
$20.50	Aug 21	0.61	0.84	$0.73	31.5%	501	0.73	867
$19.00	Aug 21	0.03	0.06	$0.05	60.0%	392	0.12	1.4K
$19.00	Aug 28	0.31	0.37	$0.34	17.6%	228	0.29	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. 62 found (best R:R 1.70, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$19.00	Sep 25	$0.37	$0.63	$0.37	71%	1.70	$18.37
$19.00	$20.00	Sep 18	$0.35	$0.65	$0.35	62%	1.86	$19.35
$22.00	$23.00	Sep 25	$0.18	$0.82	$0.18	42%	4.56	$22.18
$22.00	$23.00	Sep 18	$0.15	$0.85	$0.15	38%	5.67	$22.15
$17.00	$18.00	Sep 18	$0.62	$0.38	$0.62	82%	0.61	$17.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$21.50	Aug 28	$0.27	$0.23	$0.27	79%	0.85	$21.73
$22.50	$22.00	Sep 4	$0.29	$0.21	$0.29	74%	0.72	$22.21
$19.00	$18.00	Sep 11	$0.22	$0.78	$0.22	36%	3.55	$18.78
$18.00	$17.00	Sep 11	$0.20	$0.80	$0.20	27%	4.00	$17.80
$20.50	$20.00	Aug 21	$0.33	$0.17	$0.33	73%	0.52	$20.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 0.39, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Oct 2	$0.27	$0.27	$0.23	47%	1.17	$20.77
$21.00	$21.50	Sep 4	$0.17	$0.17	$0.33	60%	0.52	$21.17
$23.00	$23.50	Sep 11	$0.12	$0.12	$0.38	71%	0.32	$23.12
$20.00	$20.50	Aug 21	$0.14	$0.14	$0.36	54%	0.39	$20.14
$20.00	$20.50	Aug 28	$0.17	$0.17	$0.33	51%	0.52	$20.17

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 18	$0.29	$0.29	$0.71	82%	0.41	$16.71
$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
$19.00	$18.00	Oct 2	$0.50	$0.50	$0.50	62%	1.00	$18.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.43, cheapest $0.40)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 21	Aug 28	$0.40	55.4%	61.3%
$20.00	Aug 21	Aug 28	$0.42	56.3%	63.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 21	Aug 28	$0.43	55.4%	61.3%
$20.00	Aug 21	Aug 28	$0.46	56.3%	63.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 3.47% of stock, avg 13.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Aug 21	$0.52	$0.17	$0.69	$18.81	$20.19	3.47%
$20.00	Aug 21	$0.30	$0.40	$0.70	$19.30	$20.70	3.52%
$20.50	Aug 21	$0.16	$0.73	$0.89	$19.61	$21.39	4.48%
$19.00	Aug 21	$0.94	$0.05	$0.99	$18.01	$19.99	4.98%
$21.00	Aug 21	$0.10	$1.26	$1.36	$19.64	$22.36	6.85%
$19.00	Aug 28	$1.13	$0.34	$1.47	$17.53	$20.47	7.40%
$19.50	Aug 28	$0.92	$0.60	$1.52	$17.98	$21.02	7.65%
$20.00	Aug 28	$0.72	$0.86	$1.58	$18.42	$21.58	7.96%
$20.50	Aug 28	$0.55	$1.16	$1.71	$18.79	$22.21	8.61%
$21.50	Aug 21	$0.06	$1.72	$1.78	$19.72	$23.28	8.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.50% of stock, avg 10.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.00	$19.00	Aug 21	$0.05	$0.05	$0.10	$18.90	$22.10
$21.50	$19.00	Aug 21	$0.06	$0.05	$0.11	$18.89	$21.61
$21.00	$19.00	Aug 21	$0.10	$0.05	$0.15	$18.85	$21.15
$20.50	$19.00	Aug 21	$0.16	$0.05	$0.21	$18.79	$20.71
$22.00	$19.50	Aug 21	$0.05	$0.17	$0.22	$19.28	$22.22
$21.50	$19.50	Aug 21	$0.06	$0.17	$0.23	$19.27	$21.73
$21.00	$19.50	Aug 21	$0.10	$0.17	$0.27	$19.23	$21.27
$20.50	$19.50	Aug 21	$0.16	$0.17	$0.33	$19.17	$20.83
$22.00	$18.00	Aug 28	$0.27	$0.09	$0.36	$17.64	$22.36
$21.50	$18.00	Aug 28	$0.35	$0.09	$0.44	$17.56	$21.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.47, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	23/24	Sep 11	$0.32	$0.68	44%	0.47	$17.68	$23.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.50	$20.00	$20.50	Aug 21	$0.08	$0.42	42%	5.25
$17.00	$18.00	$19.00	Aug 28	$0.16	$0.84	29%	5.25
$20.00	$20.50	$21.00	Aug 21	$0.08	$0.42	29%	5.25
$18.00	$19.00	$20.00	Sep 4	$0.19	$0.81	30%	4.26
$20.00	$20.50	$21.00	Aug 28	$0.06	$0.44	17%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$19.00	$20.00	Sep 4	$0.08	$0.92	30%	11.50
$16.00	$17.00	$18.00	Sep 18	$0.06	$0.94	21%	15.67
$19.50	$20.00	$20.50	Aug 21	$0.10	$0.40	42%	4.00
$19.00	$19.50	$20.00	Aug 21	$0.11	$0.39	42%	3.55
$19.00	$20.00	$21.00	Sep 18	$0.09	$0.91	17%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-0.08, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$19.00	1:2	Aug 21	-$0.08	$0.92
$18.00	$19.00	1:2	Aug 28	-$0.31	$0.69
$17.00	$18.00	1:2	Aug 21	-$0.63	$0.37
$19.00	$19.50	1:2	Aug 21	-$0.10	$0.40
$19.50	$20.00	1:2	Aug 21	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.50	$20.00	1:2	Aug 21	-$0.07	$0.43
$21.00	$20.50	1:2	Aug 21	-$0.20	$0.30
$20.00	$19.00	1:2	Sep 4	-$0.19	$0.81
$17.00	$16.00	1:2	Sep 25	$0.00	$1.00
$20.00	$19.00	1:2	Sep 11	-$0.28	$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 7.00%, avg 4.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.00	Oct 2	$1.39	0.40	15.8%	7.00%	22.81%	3	53
$23.50	Oct 2	$1.25	0.38	18.3%	6.29%	24.62%	1	22
$22.50	Oct 2	$1.42	0.42	13.3%	7.15%	20.44%	1	--
$22.00	Oct 2	$1.54	0.44	10.8%	7.75%	18.53%	1	19
$21.50	Oct 2	$1.66	0.47	8.3%	8.36%	16.62%	2	--
$20.50	Oct 2	$2.00	0.53	3.2%	10.07%	13.29%	--	15
$21.00	Oct 2	$1.77	0.49	5.7%	8.91%	14.65%	4	17
$23.00	Sep 25	$1.11	0.38	15.8%	5.59%	21.40%	1	52
$23.50	Sep 25	$0.99	0.35	18.3%	4.98%	23.31%	1	75
$20.00	Oct 2	$2.18	0.56	0.7%	10.98%	11.68%	1	66

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 20,246

Total Puts 4,983

Put/Call Ratio 0.25

Net Difference 15,263

Prior's Put/Call Breakdown

Total Calls 12,321

Total Puts 3,573

Put/Call Ratio 0.29

Net Difference 8,748

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