UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.66 -4.12%

(8/19 14:01) ◀

Wednesday, August 19, 2026 (3:00pm)

▶ (8/19 16:01)

◀ 8/19 15:01 ▶

Option Volume

Detail

ℹ

Current (08/19 3:00pm) 32,151

Calls: 25,242 (79%)

Puts: 6,909 (21%)

Prior (08/18) 21,099

Calls: 14,676 (70%)

Puts: 6,423 (30%)

Current vs Prior +52.38%

Calls: +72.00% (Calls)

Puts: +7.57% (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 -7.66%

Calls: -6.84%

Puts: -10.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/19 3:00pm) $2.80M

Calls: $1.61M (58%)

Puts: $1.19M (42%)

Prior (08/18) $1.78M

Calls: $1.20M (68%)

Puts: $577.7K (32%)

Current vs Prior +57.55%

Calls: +34.28%

Puts: +105.98%

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 -23.92%

Calls: -11.01%

Puts: -36.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/19 3:00pm) 0.27

Prior (08/18) 0.44

Current vs Prior -37.46%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -9.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/19 3:00pm) 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 4.98% | 8.80%4.98% | 17.85%

Prior 4.44% | 8.49%4.44% | 20.59%

Current vs Prior +12.29% | +3.67%+12.29% | -13.27%

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

Current vs 7-Day Avg -11.12% | -6.04%-35.84% | -20.56%

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

Current vs 7-Day Eod +12.29% | +3.67%+20.22% | -15.28%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.82% | 12.33%

Calls: 24.39% | 4.88%

Puts: 5.26% | 19.78%

Prior 12.27% | 27.73%

Calls: 6.25% | 34.12%

Puts: 18.29% | 21.35%

Current vs Prior +20.78% | -55.54%

Prior 7-Day Avg 23.21% | 19.70%

Calls: 17.61% | 17.07%

Puts: 28.81% | 22.33%

Current vs 7-Day Avg -36.14% | -37.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 58% vs prior. Above-average activity with volume up 52% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (25,242 calls vs 6,909 puts). P/C ratio dropping 37% - 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
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 14 of results (avg 7.1%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	1.05	1.07	$1.06	1.9%	435	0.67	533
$19.50	Aug 28	0.80	0.84	$0.82	4.9%	302	0.56	279
$21.00	Aug 28	0.37	0.39	$0.38	5.3%	745	0.30	904
$19.00	Sep 18	1.93	2.07	$2.00	7.0%	19	0.61	59
$20.00	Sep 18	1.55	1.70	$1.63	9.2%	186	0.52	512

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.56	0.59	$0.57	5.3%	1.6K	0.63	4.6K
$22.00	Sep 18	3.30	3.50	$3.40	5.9%	6	0.63	174
$23.00	Aug 21	3.25	3.45	$3.35	6.0%	32	0.95	1.3K
$22.50	Aug 28	2.90	3.15	$3.03	8.3%	2	0.84	56
$23.00	Sep 18	3.95	4.30	$4.13	8.5%	1	0.67	125

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.63, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 21	0.06	0.07	$0.07	14.3%	2.4K	0.12	2.6K
$20.00	Aug 21	0.20	0.24	$0.22	18.2%	3.3K	0.37	7.6K
$21.00	Aug 28	0.37	0.39	$0.38	5.3%	745	0.30	904
$20.00	Aug 28	0.60	0.67	$0.64	10.9%	808	0.46	681
$19.50	Aug 28	0.80	0.84	$0.82	4.9%	302	0.56	279

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.56	0.59	$0.57	5.3%	1.6K	0.63	4.6K
$20.50	Aug 21	0.89	1.02	$0.96	13.5%	688	0.79	867
$20.00	Aug 28	0.82	1.00	$0.91	19.8%	101	0.55	314
$19.00	Sep 11	0.85	1.02	$0.94	18.1%	4	0.38	13
$18.00	Sep 18	0.68	0.82	$0.75	18.7%	17	0.29	312

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 15.18, 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	2.42	2.76	$2.59	13.1%	18	0.99	6
$16.00	Aug 21	3.50	3.85	$3.68	9.5%	9	0.99	7
$18.00	Aug 21	1.43	1.96	$1.69	31.4%	215	0.98	529
$16.00	Sep 4	3.50	4.00	$3.75	13.3%	1	0.98	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Aug 21	3.50	3.95	$3.73	12.1%	2	1.00	3
$23.00	Aug 21	3.25	3.45	$3.35	6.0%	32	0.95	1.3K
$22.50	Aug 21	2.53	3.05	$2.79	18.6%	--	0.94	25
$22.00	Aug 21	2.20	2.45	$2.33	10.7%	13	0.94	475
$21.50	Aug 21	1.74	2.02	$1.88	14.9%	3	0.92	114

Most actively traded options today. High liquidity = easy entry/exit. 112 active (total vol 24.1K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.20	0.24	$0.22	18.2%	3.3K	0.37	7.6K
$21.00	Aug 21	0.06	0.07	$0.07	14.3%	2.4K	0.12	2.6K
$20.50	Aug 21	0.10	0.14	$0.12	33.3%	2.0K	0.22	2.5K
$19.00	Aug 21	0.66	0.90	$0.78	30.8%	1.4K	0.84	1.2K
$21.50	Aug 21	0.04	0.06	$0.05	40.0%	1.2K	0.09	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.56	0.59	$0.57	5.3%	1.6K	0.63	4.6K
$19.50	Aug 21	0.19	0.25	$0.22	27.3%	1.3K	0.40	1.3K
$20.50	Aug 21	0.89	1.02	$0.96	13.5%	688	0.79	867
$19.00	Aug 21	0.05	0.08	$0.07	42.9%	419	0.17	1.4K
$21.00	Aug 21	1.31	1.49	$1.40	12.9%	352	0.89	741

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. 61 found (best R:R 0.67, avg 1.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$17.00	Sep 4	$0.60	$0.40	$0.60	98%	0.67	$16.60
$22.00	$23.00	Sep 25	$0.18	$0.82	$0.18	42%	4.56	$22.18
$19.00	$20.00	Sep 18	$0.37	$0.63	$0.37	61%	1.70	$19.37
$17.00	$18.00	Sep 18	$0.61	$0.39	$0.61	82%	0.64	$17.61
$21.00	$22.00	Sep 18	$0.22	$0.78	$0.22	44%	3.55	$21.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$21.50	Sep 11	$0.18	$0.32	$0.18	66%	1.78	$21.82
$23.00	$22.00	Sep 11	$0.59	$0.41	$0.59	72%	0.69	$22.41
$23.50	$23.00	Aug 28	$0.33	$0.17	$0.33	88%	0.52	$23.17
$22.50	$22.00	Sep 4	$0.30	$0.20	$0.30	75%	0.67	$22.20
$20.50	$20.00	Sep 4	$0.20	$0.30	$0.20	58%	1.50	$20.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 0.75, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Aug 28	$0.13	$0.13	$0.37	70%	0.35	$21.13
$20.50	$21.00	Sep 11	$0.22	$0.22	$0.28	54%	0.79	$20.72
$22.00	$22.50	Sep 11	$0.14	$0.14	$0.36	66%	0.39	$22.14
$20.50	$21.00	Oct 2	$0.23	$0.23	$0.27	48%	0.85	$20.73
$20.00	$20.50	Aug 21	$0.10	$0.10	$0.40	63%	0.25	$20.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Sep 11	$0.43	$0.43	$0.57	72%	0.75	$17.57
$17.00	$16.00	Sep 4	$0.28	$0.28	$0.72	84%	0.39	$16.72
$17.00	$16.00	Sep 18	$0.28	$0.28	$0.72	82%	0.39	$16.72
$18.00	$17.00	Sep 18	$0.37	$0.37	$0.63	71%	0.59	$17.63
$19.00	$18.00	Oct 2	$0.50	$0.50	$0.50	61%	1.00	$18.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.39, cheapest $0.34)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 21	Aug 28	$0.42	59.9%	62.4%
$19.50	Aug 21	Aug 28	$0.41	51.9%	56.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 21	Aug 28	$0.34	59.9%	62.4%
$19.50	Aug 21	Aug 28	$0.39	51.9%	56.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 3.20% of stock, avg 13.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Aug 21	$0.41	$0.22	$0.63	$18.87	$20.13	3.20%
$20.00	Aug 21	$0.22	$0.57	$0.79	$19.21	$20.79	4.02%
$19.00	Aug 21	$0.78	$0.07	$0.85	$18.15	$19.85	4.32%
$20.50	Aug 21	$0.12	$0.96	$1.08	$19.42	$21.58	5.49%
$19.50	Aug 28	$0.82	$0.61	$1.43	$18.07	$20.93	7.27%
$21.00	Aug 21	$0.07	$1.40	$1.47	$19.53	$22.47	7.48%
$19.00	Aug 28	$1.06	$0.42	$1.48	$17.52	$20.48	7.53%
$20.00	Aug 28	$0.64	$0.91	$1.55	$18.45	$21.55	7.88%
$18.00	Aug 21	$1.69	$0.01	$1.70	$16.30	$19.70	8.65%
$20.50	Aug 28	$0.51	$1.31	$1.82	$18.68	$22.32	9.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 0.61% of stock, avg 9.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$19.00	Aug 21	$0.05	$0.07	$0.12	$18.88	$21.62
$22.00	$19.00	Aug 21	$0.05	$0.07	$0.12	$18.88	$22.12
$21.00	$19.00	Aug 21	$0.07	$0.07	$0.14	$18.86	$21.14
$20.50	$19.00	Aug 21	$0.12	$0.07	$0.19	$18.81	$20.69
$20.00	$19.00	Aug 21	$0.22	$0.07	$0.29	$18.71	$20.29
$22.00	$18.00	Aug 28	$0.25	$0.09	$0.34	$17.66	$22.34
$21.50	$18.00	Aug 28	$0.25	$0.09	$0.34	$17.66	$21.84
$21.50	$19.50	Aug 21	$0.05	$0.22	$0.27	$19.23	$21.77
$22.00	$19.50	Aug 21	$0.05	$0.22	$0.27	$19.23	$22.27
$21.00	$19.50	Aug 21	$0.07	$0.22	$0.29	$19.21	$21.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.33, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	22/22	Sep 11	$0.57	$0.43	38%	1.33	$17.43	$22.57
18/19	21/22	Aug 28	$0.46	$0.54	37%	0.85	$18.54	$21.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$18.00	$19.00	Sep 18	$0.07	$0.93	21%	13.29
$19.50	$20.00	$20.50	Aug 21	$0.09	$0.41	39%	4.56
$20.00	$20.50	$21.00	Aug 21	$0.05	$0.45	25%	9.00
$19.50	$20.00	$20.50	Aug 28	$0.05	$0.45	19%	9.00
$19.00	$19.50	$20.00	Aug 28	$0.06	$0.44	21%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$20.00	$21.00	Sep 18	$0.06	$0.94	17%	15.67
$16.00	$17.00	$18.00	Sep 18	$0.09	$0.91	22%	10.11
$17.00	$18.00	$19.00	Aug 21	$0.06	$0.94	15%	15.67
$17.00	$18.00	$19.00	Sep 18	$0.11	$0.89	21%	8.09
$16.00	$17.00	$18.00	Aug 28	$0.06	$0.94	11%	15.67

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 $-0.07, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$19.00	1:2	Aug 28	-$0.07	$0.93
$17.00	$18.00	1:2	Aug 21	-$0.79	$0.21
$21.00	$21.50	1:2	Aug 28	-$0.12	$0.38
$21.50	$22.00	1:2	Aug 21	-$0.05	$0.45
$22.50	$23.00	1:2	Aug 28	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.50	$20.00	1:2	Aug 21	-$0.18	$0.32
$20.00	$19.00	1:2	Sep 11	-$0.31	$0.69
$17.00	$16.00	1:2	Sep 25	-$0.05	$0.95
$19.00	$18.00	1:2	Sep 18	-$0.27	$0.73
$17.00	$16.00	1:2	Aug 28	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 6.36%, avg 4.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.50	Oct 2	$1.25	0.38	19.5%	6.36%	25.89%	1	22
$23.00	Oct 2	$1.31	0.39	17.0%	6.66%	23.65%	5	53
$22.50	Oct 2	$1.44	0.41	14.4%	7.32%	21.77%	3	--
$22.00	Oct 2	$1.53	0.43	11.9%	7.78%	19.68%	1	19
$21.50	Oct 2	$1.66	0.46	9.4%	8.44%	17.80%	2	--
$20.50	Oct 2	$2.00	0.52	4.3%	10.17%	14.45%	--	15
$21.00	Oct 2	$1.77	0.48	6.8%	9.00%	15.82%	4	17
$23.00	Sep 25	$1.11	0.37	17.0%	5.65%	22.63%	1	52
$23.50	Sep 25	$0.99	0.35	19.5%	5.04%	24.57%	1	75
$22.00	Sep 25	$1.32	0.42	11.9%	6.71%	18.62%	3	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 25,242

Total Puts 6,909

Put/Call Ratio 0.27

Net Difference 18,333

Prior's Put/Call Breakdown

Total Calls 14,676

Total Puts 6,423

Put/Call Ratio 0.44

Net Difference 8,253

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