UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.59 -4.44%

$19.55 (-0.20%)🌙

as of 08/19 04:01 PM

(8/19 15:01) ◀

Wednesday, August 19, 2026 (4:00pm)

▶ (8/19 18:06)

◀ 8/19 16:01 ▶

Option Volume

Detail

ℹ

Current (08/19 4:00pm) 38,466

Calls: 29,965 (78%)

Puts: 8,501 (22%)

Prior (08/18) 25,588

Calls: 18,053 (71%)

Puts: 7,535 (29%)

Current vs Prior +50.33%

Calls: +65.98% (Calls)

Puts: +12.82% (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 +10.48%

Calls: +10.59%

Puts: +10.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/19 4:00pm) $3.32M

Calls: $1.78M (54%)

Puts: $1.54M (46%)

Prior (08/18) $2.16M

Calls: $1.44M (67%)

Puts: $722.6K (33%)

Current vs Prior +53.39%

Calls: +23.52%

Puts: +112.88%

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 -10.06%

Calls: -2.05%

Puts: -17.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/19 4:00pm) 0.28

Prior (08/18) 0.42

Current vs Prior -32.03%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -6.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/19 4:00pm) 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 4.95% | 9.39%4.95% | 17.76%

Prior 4.44% | 8.49%4.44% | 20.59%

Current vs Prior +11.54% | +10.66%+11.55% | -13.70%

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

Current vs 7-Day Avg -11.71% | +0.29%-36.27% | -20.96%

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

Current vs 7-Day Eod +11.54% | +10.66%+19.42% | -15.70%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.76% | 12.33%

Calls: 27.27% | 4.88%

Puts: 6.25% | 19.78%

Prior 12.27% | 27.73%

Calls: 6.25% | 34.12%

Puts: 18.29% | 21.35%

Current vs Prior +36.59% | -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 -27.79% | -37.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 53% vs prior. Above-average activity with volume up 50% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (29,965 calls vs 8,501 puts). P/C ratio dropping 32% - 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
16:00	BULLISH	BULLISH	BULLISH
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 5 of results (avg 7.7%, best 6.2%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	1.51	1.66	$1.59	9.4%	220	0.51	512

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.62	0.66	$0.64	6.3%	2.0K	0.69	4.6K
$23.00	Aug 21	3.35	3.60	$3.48	7.2%	86	0.95	1.3K
$22.00	Sep 18	3.30	3.55	$3.43	7.3%	6	0.64	174
$23.00	Aug 28	3.45	3.75	$3.60	8.3%	30	0.87	165

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.45, cheapest $0.17)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.16	0.18	$0.17	11.8%	3.7K	0.31	7.6K
$20.00	Aug 28	0.50	0.61	$0.55	20.0%	1.0K	0.44	681
$20.50	Aug 28	0.42	0.49	$0.45	15.6%	376	0.35	471

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.62	0.66	$0.64	6.3%	2.0K	0.69	4.6K

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	4.80	$2.40	200.0%	--	999.00	11
$16.00	Aug 21	3.40	4.05	$3.72	17.5%	9	1.00	7
$17.00	Aug 21	2.42	2.83	$2.63	15.6%	18	1.00	6
$18.00	Aug 21	1.33	1.85	$1.59	32.7%	215	1.00	529
$16.00	Sep 4	3.40	3.95	$3.68	14.9%	91	0.98	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Aug 21	3.55	4.10	$3.83	14.4%	3	0.97	3
$22.50	Aug 21	2.53	3.10	$2.82	20.2%	--	0.96	25
$23.00	Aug 21	3.35	3.60	$3.48	7.2%	86	0.95	1.3K
$21.50	Aug 21	1.74	2.19	$1.97	22.8%	3	0.94	114
$22.00	Aug 21	2.29	2.72	$2.51	17.1%	13	0.94	475

Most actively traded options today. High liquidity = easy entry/exit. 123 active (total vol 28.2K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.16	0.18	$0.17	11.8%	3.7K	0.31	7.6K
$21.00	Aug 21	0.05	0.07	$0.06	33.3%	2.8K	0.11	2.6K
$20.50	Aug 21	0.07	0.11	$0.09	44.4%	2.1K	0.17	2.5K
$19.00	Aug 21	0.55	0.74	$0.65	29.2%	1.4K	0.83	1.2K
$21.50	Aug 21	0.01	0.04	$0.03	100.0%	1.3K	0.05	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.62	0.66	$0.64	6.3%	2.0K	0.69	4.6K
$19.50	Aug 21	0.24	0.33	$0.29	31.0%	1.6K	0.47	1.3K
$20.50	Aug 21	0.80	1.15	$0.98	35.7%	779	0.82	867
$19.00	Aug 21	0.05	0.10	$0.08	62.5%	501	0.20	1.4K
$21.00	Aug 21	1.25	1.63	$1.44	26.4%	354	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. 56 found (best R:R 2.70, avg 1.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$19.00	Sep 25	$0.27	$0.73	$0.27	70%	2.70	$18.27
$16.00	$17.00	Sep 4	$0.63	$0.37	$0.63	98%	0.59	$16.63
$19.00	$20.00	Sep 18	$0.35	$0.65	$0.35	61%	1.86	$19.35
$22.00	$23.00	Sep 18	$0.14	$0.86	$0.14	37%	6.14	$22.14
$19.00	$20.00	Oct 2	$0.39	$0.61	$0.39	60%	1.56	$19.39

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.50	$23.00	Aug 28	$0.23	$0.27	$0.23	89%	1.17	$23.27
$23.00	$22.00	Sep 11	$0.53	$0.47	$0.53	73%	0.89	$22.47
$22.50	$22.00	Aug 21	$0.31	$0.19	$0.31	96%	0.61	$22.19
$19.00	$18.00	Sep 11	$0.23	$0.77	$0.23	39%	3.35	$18.77
$22.00	$21.50	Sep 11	$0.26	$0.24	$0.26	68%	0.92	$21.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 0.75, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Sep 11	$0.23	$0.23	$0.27	54%	0.85	$20.73
$22.00	$22.50	Sep 25	$0.21	$0.21	$0.29	59%	0.72	$22.21
$20.50	$21.00	Oct 2	$0.23	$0.23	$0.27	49%	0.85	$20.73
$21.50	$22.00	Oct 2	$0.20	$0.20	$0.30	55%	0.67	$21.70
$21.00	$21.50	Aug 28	$0.10	$0.10	$0.40	71%	0.25	$21.10

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	$0.27	$0.27	$0.73	84%	0.37	$16.73
$17.00	$16.00	Sep 25	$0.35	$0.35	$0.65	78%	0.54	$16.65
$17.00	$16.00	Sep 18	$0.31	$0.31	$0.69	80%	0.45	$16.69
$19.00	$18.00	Sep 4	$0.45	$0.45	$0.55	63%	0.82	$18.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.41, cheapest $0.37)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 21	Aug 28	$0.38	60.6%	58.3%
$19.50	Aug 21	Aug 28	$0.50	52.4%	60.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 21	Aug 28	$0.37	60.6%	58.3%
$19.50	Aug 21	Aug 28	$0.39	52.4%	60.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 3.16% of stock, avg 14.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Aug 21	$0.33	$0.29	$0.62	$18.88	$20.12	3.16%
$19.00	Aug 21	$0.65	$0.08	$0.73	$18.27	$19.73	3.73%
$20.00	Aug 21	$0.17	$0.64	$0.81	$19.19	$20.81	4.13%
$20.50	Aug 21	$0.09	$0.98	$1.07	$19.43	$21.57	5.46%
$19.00	Aug 28	$0.91	$0.45	$1.36	$17.64	$20.36	6.94%
$21.00	Aug 21	$0.06	$1.44	$1.50	$19.50	$22.50	7.66%
$19.50	Aug 28	$0.83	$0.68	$1.51	$17.99	$21.01	7.71%
$20.00	Aug 28	$0.55	$1.01	$1.56	$18.44	$21.56	7.96%
$18.00	Aug 21	$1.59	$0.01	$1.60	$16.40	$19.60	8.17%
$18.00	Aug 28	$1.67	$0.12	$1.79	$16.21	$19.79	9.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 0.56% of stock, avg 9.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$19.00	Aug 21	$0.03	$0.08	$0.11	$18.89	$21.61
$22.00	$19.00	Aug 21	$0.04	$0.08	$0.12	$18.88	$22.12
$21.00	$19.00	Aug 21	$0.06	$0.08	$0.14	$18.86	$21.14
$20.50	$19.00	Aug 21	$0.09	$0.08	$0.17	$18.83	$20.67
$20.00	$19.00	Aug 21	$0.17	$0.08	$0.25	$18.75	$20.25
$22.00	$18.00	Aug 28	$0.25	$0.12	$0.37	$17.63	$22.37
$21.50	$18.00	Aug 28	$0.29	$0.12	$0.41	$17.59	$21.91
$20.50	$19.50	Aug 21	$0.09	$0.29	$0.38	$19.12	$20.88
$21.00	$19.50	Aug 21	$0.06	$0.29	$0.35	$19.15	$21.35
$21.50	$19.50	Aug 21	$0.03	$0.29	$0.32	$19.18	$21.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.75, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/19	21/22	Aug 28	$0.43	$0.57	36%	0.75	$18.57	$21.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 19.00, 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	36%	5.25
$19.00	$19.50	$20.00	Aug 21	$0.16	$0.34	52%	2.12
$20.00	$20.50	$21.00	Aug 21	$0.05	$0.45	20%	9.00
$16.00	$17.00	$18.00	Sep 18	$0.11	$0.89	20%	8.09
$17.00	$18.00	$19.00	Aug 21	$0.10	$0.90	17%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$18.00	$19.00	Sep 18	$0.05	$0.95	20%	19.00
$16.00	$17.00	$18.00	Sep 18	$0.06	$0.94	20%	15.67
$17.00	$18.00	$19.00	Aug 21	$0.07	$0.93	19%	13.29
$19.00	$19.50	$20.00	Aug 21	$0.14	$0.36	49%	2.57
$16.00	$17.00	$18.00	Aug 28	$0.09	$0.91	13%	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. 49 found (best net $-0.15, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$19.00	1:2	Aug 28	-$0.15	$0.85
$17.00	$18.00	1:2	Aug 21	-$0.55	$0.45
$20.00	$21.00	1:2	Sep 18	-$0.32	$0.68
$17.00	$18.00	1:2	Aug 28	-$0.66	$0.34
$21.50	$22.00	1:2	Aug 21	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$19.00	1:2	Sep 11	-$0.19	$0.81
$18.00	$17.00	1:2	Sep 18	-$0.10	$0.90
$20.50	$20.00	1:2	Aug 21	-$0.30	$0.20
$17.00	$16.00	1:2	Aug 28	$0.00	$1.00
$18.50	$17.50	1:2	Sep 25	-$0.30	$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 6.69%, avg 4.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.00	Oct 2	$1.31	0.39	17.4%	6.69%	24.09%	14	53
$23.50	Oct 2	$1.20	0.36	20.0%	6.13%	26.08%	12	22
$22.00	Oct 2	$1.46	0.42	12.3%	7.45%	19.75%	3	19
$21.50	Oct 2	$1.59	0.45	9.8%	8.12%	17.87%	2	--
$22.50	Oct 2	$1.23	0.40	14.8%	6.28%	21.13%	6	--
$23.00	Sep 25	$1.10	0.36	17.4%	5.62%	23.02%	2	52
$22.00	Sep 25	$1.30	0.41	12.3%	6.64%	18.94%	6	57
$23.50	Sep 25	$0.95	0.34	20.0%	4.85%	24.81%	1	75
$20.50	Oct 2	$1.80	0.51	4.7%	9.19%	13.83%	1	15
$21.00	Oct 2	$1.57	0.47	7.2%	8.01%	15.21%	4	17

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 29,965

Total Puts 8,501

Put/Call Ratio 0.28

Net Difference 21,464

Prior's Put/Call Breakdown

Total Calls 18,053

Total Puts 7,535

Put/Call Ratio 0.42

Net Difference 10,518

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