UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.81 -3.39%

(8/19 13:01) ◀

Wednesday, August 19, 2026 (2:00pm)

▶ (8/19 15:01)

◀ 8/19 14:01 ▶

Option Volume

Detail

ℹ

Current (08/19 2:00pm) 27,573

Calls: 22,291 (81%)

Puts: 5,282 (19%)

Prior (08/18) 18,299

Calls: 13,695 (75%)

Puts: 4,604 (25%)

Current vs Prior +50.68%

Calls: +62.77% (Calls)

Puts: +14.73% (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 -20.81%

Calls: -17.73%

Puts: -31.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/19 2:00pm) $2.42M

Calls: $1.58M (65%)

Puts: $837.7K (35%)

Prior (08/18) $1.62M

Calls: $1.13M (70%)

Puts: $490.4K (30%)

Current vs Prior +49.79%

Calls: +40.64%

Puts: +70.81%

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 -34.32%

Calls: -12.72%

Puts: -55.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/19 2:00pm) 0.24

Prior (08/18) 0.34

Current vs Prior -29.52%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -21.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/19 2:00pm) 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 5.00% | 8.78%5.00% | 17.77%

Prior 4.44% | 8.49%4.44% | 20.59%

Current vs Prior +12.58% | +3.48%+12.58% | -13.68%

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

Current vs 7-Day Avg -10.89% | -6.22%-35.68% | -20.94%

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

Current vs 7-Day Eod +12.58% | +3.48%+20.53% | -15.68%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.04% | 15.58%

Calls: 17.65% | 20.93%

Puts: 10.42% | 10.23%

Prior 12.27% | 27.73%

Calls: 6.25% | 34.12%

Puts: 18.29% | 21.35%

Current vs Prior +14.43% | -43.82%

Prior 7-Day Avg 23.21% | 19.70%

Calls: 17.61% | 17.07%

Puts: 28.81% | 22.33%

Current vs 7-Day Avg -39.51% | -20.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($1.58M). Above-average activity with volume up 51% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (22,291 calls vs 5,282 puts). P/C ratio dropping 30% - sentiment shifting bullish.

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
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 14 of results (avg 7.9%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 18	1.30	1.41	$1.36	8.1%	10	0.45	356
$20.00	Sep 18	1.60	1.75	$1.68	8.9%	82	0.52	512
$19.00	Sep 18	1.95	2.14	$2.05	9.3%	18	0.62	59
$20.00	Sep 11	1.31	1.44	$1.38	9.4%	13	0.52	95
$20.00	Sep 4	0.99	1.09	$1.04	9.6%	657	0.50	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 18	2.46	2.60	$2.53	5.5%	8	0.56	408
$22.00	Sep 18	3.20	3.40	$3.30	6.1%	6	0.60	174
$23.00	Aug 21	3.10	3.30	$3.20	6.2%	14	0.93	1.3K
$23.00	Sep 18	3.95	4.25	$4.10	7.3%	--	0.67	125
$23.00	Aug 28	3.25	3.50	$3.38	7.4%	25	0.85	165

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.64, cheapest $0.51)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 21	0.46	0.55	$0.51	17.6%	50	0.65	510
$21.50	Aug 28	0.32	0.37	$0.35	14.3%	46	0.26	156
$21.00	Aug 28	0.41	0.48	$0.44	15.9%	618	0.32	904
$20.50	Aug 28	0.50	0.58	$0.54	14.8%	259	0.39	471
$20.00	Aug 28	0.65	0.72	$0.69	10.1%	471	0.48	681

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.45	0.50	$0.48	10.4%	938	0.58	4.6K
$20.50	Aug 21	0.78	0.88	$0.83	12.0%	558	0.75	867
$19.50	Aug 28	0.52	0.62	$0.57	17.5%	195	0.42	498
$20.00	Aug 28	0.83	0.92	$0.88	10.2%	100	0.52	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 21	2.60	3.00	$2.80	14.3%	17	0.99	6
$16.00	Aug 21	3.50	3.95	$3.73	12.1%	6	0.99	7
$18.00	Aug 21	1.63	1.97	$1.80	18.9%	215	0.98	529
$17.00	Aug 28	2.60	3.20	$2.90	20.7%	30	0.97	96

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Aug 21	3.45	3.85	$3.65	11.0%	2	1.00	3
$23.00	Aug 21	3.10	3.30	$3.20	6.2%	14	0.93	1.3K
$22.50	Aug 21	2.60	2.86	$2.73	9.5%	--	0.93	25
$22.00	Aug 21	2.14	2.40	$2.27	11.5%	13	0.92	475
$21.50	Aug 21	1.66	1.92	$1.79	14.5%	2	0.90	114

Most actively traded options today. High liquidity = easy entry/exit. 105 active (total vol 20.8K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.25	0.31	$0.28	21.4%	2.9K	0.42	7.6K
$21.00	Aug 21	0.07	0.09	$0.08	25.0%	2.1K	0.15	2.6K
$20.50	Aug 21	0.12	0.17	$0.15	33.3%	1.7K	0.25	2.5K
$19.00	Aug 21	0.76	0.93	$0.85	20.0%	1.3K	0.84	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	0.18	0.23	$0.21	23.8%	1.3K	0.35	1.3K
$20.00	Aug 21	0.45	0.50	$0.48	10.4%	938	0.58	4.6K
$20.50	Aug 21	0.78	0.88	$0.83	12.0%	558	0.75	867
$19.00	Aug 21	0.04	0.10	$0.07	85.7%	392	0.16	1.4K
$19.00	Aug 28	0.30	0.38	$0.34	23.5%	228	0.30	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. 56 found (best R:R 4.56, avg 1.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$23.00	Sep 25	$0.18	$0.82	$0.18	41%	4.56	$22.18
$19.00	$20.00	Sep 18	$0.37	$0.63	$0.37	62%	1.70	$19.37
$18.00	$19.00	Sep 18	$0.49	$0.51	$0.49	72%	1.04	$18.49
$19.00	$20.00	Sep 4	$0.39	$0.61	$0.39	65%	1.56	$19.39
$19.00	$19.50	Sep 25	$0.15	$0.35	$0.15	60%	2.33	$19.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Sep 11	$0.22	$0.78	$0.22	36%	3.55	$18.78
$20.50	$20.00	Sep 4	$0.20	$0.30	$0.20	56%	1.50	$20.30
$18.00	$17.00	Sep 11	$0.20	$0.80	$0.20	27%	4.00	$17.80
$21.50	$21.00	Sep 11	$0.32	$0.18	$0.32	62%	0.56	$21.18
$20.50	$20.00	Sep 25	$0.27	$0.23	$0.27	50%	0.85	$20.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 1.38, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Sep 25	$0.28	$0.28	$0.22	54%	1.27	$21.28
$20.50	$21.00	Oct 2	$0.27	$0.27	$0.23	48%	1.17	$20.77
$23.00	$23.50	Sep 11	$0.12	$0.12	$0.38	70%	0.32	$23.12
$20.00	$20.50	Aug 21	$0.13	$0.13	$0.37	58%	0.35	$20.13
$20.50	$21.00	Sep 4	$0.18	$0.18	$0.32	56%	0.56	$20.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Oct 2	$0.58	$0.58	$0.42	61%	1.38	$18.42
$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
$19.00	$18.50	Sep 25	$0.37	$0.37	$0.13	60%	2.85	$18.63
$18.00	$17.00	Sep 18	$0.35	$0.35	$0.65	72%	0.54	$17.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.38, cheapest $0.35)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 21	Aug 28	$0.35	56.3%	57.2%
$20.00	Aug 21	Aug 28	$0.41	61.8%	62.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 21	Aug 28	$0.36	56.3%	57.2%
$20.00	Aug 21	Aug 28	$0.40	61.8%	62.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 3.63% of stock, avg 13.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Aug 21	$0.51	$0.21	$0.72	$18.78	$20.22	3.63%
$20.00	Aug 21	$0.28	$0.48	$0.76	$19.24	$20.76	3.84%
$19.00	Aug 21	$0.85	$0.07	$0.92	$18.08	$19.92	4.64%
$20.50	Aug 21	$0.15	$0.83	$0.98	$19.52	$21.48	4.95%
$21.00	Aug 21	$0.08	$1.27	$1.35	$19.65	$22.35	6.81%
$19.50	Aug 28	$0.86	$0.57	$1.43	$18.07	$20.93	7.22%
$19.00	Aug 28	$1.12	$0.34	$1.46	$17.54	$20.46	7.37%
$20.00	Aug 28	$0.69	$0.88	$1.57	$18.43	$21.57	7.93%
$20.50	Aug 28	$0.54	$1.22	$1.76	$18.74	$22.26	8.88%
$18.00	Aug 21	$1.80	$0.01	$1.81	$16.19	$19.81	9.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 0.61% of stock, avg 10.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.00	$19.00	Aug 21	$0.05	$0.07	$0.12	$18.88	$22.12
$21.50	$19.00	Aug 21	$0.06	$0.07	$0.13	$18.87	$21.63
$21.00	$19.00	Aug 21	$0.08	$0.07	$0.15	$18.85	$21.15
$20.50	$19.00	Aug 21	$0.15	$0.07	$0.22	$18.78	$20.72
$21.50	$19.50	Aug 21	$0.06	$0.21	$0.27	$19.23	$21.77
$22.00	$19.50	Aug 21	$0.05	$0.21	$0.26	$19.24	$22.26
$21.00	$19.50	Aug 21	$0.08	$0.21	$0.29	$19.21	$21.29
$20.50	$19.50	Aug 21	$0.15	$0.21	$0.36	$19.14	$20.86
$22.00	$18.00	Aug 28	$0.28	$0.09	$0.37	$17.63	$22.37
$20.00	$19.00	Aug 21	$0.28	$0.07	$0.35	$18.65	$20.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 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
17/18	22/22	Sep 11	$0.32	$0.68	39%	0.47	$17.68	$22.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 15.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$17.00	$18.00	Sep 18	$0.08	$0.92	20%	11.50
$19.50	$20.00	$20.50	Aug 21	$0.10	$0.40	40%	4.00
$20.00	$20.50	$21.00	Aug 21	$0.06	$0.44	28%	7.33
$19.00	$19.50	$20.00	Aug 21	$0.11	$0.39	42%	3.55
$18.00	$19.00	$20.00	Sep 18	$0.12	$0.88	20%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$17.00	$18.00	Sep 18	$0.06	$0.94	21%	15.67
$19.50	$20.00	$20.50	Aug 21	$0.08	$0.42	40%	5.25
$17.00	$18.00	$19.00	Aug 21	$0.06	$0.94	15%	15.67
$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	42%	2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.12, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$18.00	1:2	Aug 21	-$0.80	$0.20
$19.00	$19.50	1:2	Aug 21	-$0.17	$0.33
$19.50	$20.00	1:2	Aug 21	-$0.05	$0.45
$18.00	$19.00	1:2	Sep 4	-$0.79	$0.21
$19.00	$20.00	1:2	Sep 4	-$0.65	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$19.00	1:2	Sep 4	-$0.12	$0.88
$20.50	$20.00	1:2	Aug 21	-$0.13	$0.37
$20.00	$19.00	1:2	Sep 11	-$0.28	$0.72
$19.50	$19.00	1:2	Aug 28	-$0.11	$0.39
$17.00	$16.00	1:2	Sep 25	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 6.31%, avg 4.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.50	Oct 2	$1.25	0.38	18.6%	6.31%	24.94%	1	22
$23.00	Oct 2	$1.29	0.39	16.1%	6.51%	22.61%	5	53
$22.50	Oct 2	$1.42	0.41	13.6%	7.17%	20.75%	3	--
$22.00	Oct 2	$1.53	0.43	11.1%	7.72%	18.78%	1	19
$21.50	Oct 2	$1.66	0.46	8.5%	8.38%	16.91%	2	--
$20.50	Oct 2	$2.00	0.52	3.5%	10.10%	13.58%	--	15
$21.00	Oct 2	$1.77	0.48	6.0%	8.93%	14.94%	4	17
$23.00	Sep 25	$1.11	0.37	16.1%	5.60%	21.71%	1	52
$23.50	Sep 25	$0.99	0.34	18.6%	5.00%	23.62%	1	75
$22.00	Sep 25	$1.32	0.41	11.1%	6.66%	17.72%	2	57

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 22,291

Total Puts 5,282

Put/Call Ratio 0.24

Net Difference 17,009

Prior's Put/Call Breakdown

Total Calls 13,695

Total Puts 4,604

Put/Call Ratio 0.34

Net Difference 9,091

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