UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.84 +1.25%

(8/19 18:06) ◀

Thursday, August 20, 2026 (10:00am)

▶ (8/20 11:04)

◀ 8/20 10:02 ▶

Option Volume

Detail

ℹ

Current (08/20 10:00am) 4,099

Calls: 2,905 (71%)

Puts: 1,194 (29%)

Prior (08/19) 4,898

Calls: 3,431 (70%)

Puts: 1,467 (30%)

Current vs Prior -16.31%

Calls: -15.33% (Calls)

Puts: -18.61% (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 -88.23%

Calls: -89.28%

Puts: -84.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 10:00am) $338.8K

Calls: $138.3K (41%)

Puts: $200.4K (59%)

Prior (08/19) $498.7K

Calls: $271.7K (54%)

Puts: $227.0K (46%)

Current vs Prior -32.07%

Calls: -49.09%

Puts: -11.69%

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 -90.81%

Calls: -92.38%

Puts: -89.29%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/20 10:00am) 0.41

Prior (08/19) 0.43

Current vs Prior -3.87%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg +35.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/20 10:00am) 298,416

Calls: 203,520 (68%)

Puts: 94,896 (32%)

Prior (08/19) 287,096

Calls: 193,263 (67%)

Puts: 93,833 (33%)

Current vs Prior +3.94%

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 +10.69%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 4.64% | 8.77%4.64% | 17.04%

Prior 4.44% | 8.49%4.44% | 20.59%

Current vs Prior +4.46% | +3.33%+4.46% | -17.24%

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

Current vs 7-Day Avg -17.32% | -6.36%-40.32% | -24.20%

Prior 7-Day Eod 4.44% | 8.49%4.80% | 17.82%

Current vs 7-Day Eod +4.46% | +3.33%-3.36% | -4.37%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.52% | 15.48%

Calls: 14.00% | 16.67%

Puts: 19.05% | 14.29%

Prior 12.27% | 27.73%

Calls: 6.25% | 34.12%

Puts: 18.29% | 21.35%

Current vs Prior +34.64% | -44.18%

Prior 7-Day Avg 23.21% | 19.70%

Calls: 17.61% | 17.07%

Puts: 28.81% | 22.33%

Current vs 7-Day Avg -28.82% | -21.43%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.41 - heavy call buying (2,905 calls vs 1,194 puts). Call-heavy open interest (203,520 calls vs 94,896 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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	BEARISH	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 6 of results (avg 8.0%, best 4.0%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.24	0.25	$0.25	4.0%	511	0.42	8.3K
$18.00	Sep 18	2.43	2.67	$2.55	9.4%	--	0.72	705
$21.00	Aug 28	0.40	0.44	$0.42	9.5%	54	0.32	1.2K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 28	2.34	2.53	$2.43	7.8%	--	0.79	85
$23.00	Aug 21	3.05	3.30	$3.18	7.9%	--	0.95	1.3K
$21.50	Aug 28	1.87	2.06	$1.97	9.6%	--	0.75	34

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.57, cheapest $0.25)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.24	0.25	$0.25	4.0%	511	0.42	8.3K
$19.50	Aug 21	0.46	0.53	$0.50	14.0%	337	0.69	671
$22.00	Aug 28	0.24	0.29	$0.27	18.5%	10	0.21	967
$21.00	Aug 28	0.40	0.44	$0.42	9.5%	54	0.32	1.2K
$20.50	Aug 28	0.50	0.58	$0.54	14.8%	3	0.40	467

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.38	0.46	$0.42	19.0%	194	0.58	4.1K
$20.50	Aug 21	0.74	0.87	$0.81	16.0%	29	0.76	561
$20.00	Aug 28	0.78	0.90	$0.84	14.3%	40	0.51	384

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 16.06, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	0.00	2.14	$1.07	200.0%	--	999.00	11
$17.00	Aug 21	2.63	3.10	$2.87	16.4%	--	1.00	13
$18.00	Aug 21	1.52	2.10	$1.81	32.0%	1	1.00	743
$17.00	Aug 28	2.30	3.50	$2.90	41.4%	--	0.98	146
$16.00	Sep 4	3.45	4.25	$3.85	20.8%	--	0.97	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 21	3.05	3.30	$3.18	7.9%	--	0.95	1.3K
$22.00	Aug 21	2.02	2.35	$2.19	15.1%	--	0.94	472
$22.50	Aug 21	2.05	3.25	$2.65	45.3%	--	0.92	25
$21.50	Aug 21	1.54	1.96	$1.75	24.0%	--	0.91	113
$23.50	Aug 28	3.25	4.40	$3.83	30.0%	--	0.87	98

Most actively traded options today. High liquidity = easy entry/exit. 59 active (total vol 3.5K, top 511)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.24	0.25	$0.25	4.0%	511	0.42	8.3K
$20.50	Aug 21	0.11	0.15	$0.13	30.8%	375	0.24	3.2K
$19.50	Aug 21	0.46	0.53	$0.50	14.0%	337	0.69	671
$21.00	Aug 21	0.06	0.09	$0.08	37.5%	247	0.14	3.0K
$21.00	Sep 4	0.64	0.79	$0.72	20.8%	142	0.38	339

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.38	0.46	$0.42	19.0%	194	0.58	4.1K
$19.50	Aug 21	0.13	0.17	$0.15	26.7%	193	0.32	2.0K
$19.00	Aug 28	0.22	0.41	$0.32	59.4%	158	0.29	781
$19.50	Aug 28	0.49	0.68	$0.59	32.2%	133	0.41	560
$21.00	Sep 4	1.74	2.21	$1.98	23.7%	116	0.62	205

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 185.7%, max 185.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.50	Aug 21	Oct 2	276.5%	96.8%	185.7%	--	1.3K

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 2.13, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$19.00	Sep 25	$0.32	$0.68	$0.32	70%	2.13	$18.32
$19.00	$20.00	Oct 2	$0.29	$0.71	$0.29	61%	2.45	$19.29
$21.00	$22.00	Sep 18	$0.19	$0.81	$0.19	45%	4.26	$21.19
$19.00	$20.00	Sep 18	$0.40	$0.60	$0.40	62%	1.50	$19.40
$18.00	$19.00	Sep 18	$0.51	$0.49	$0.51	72%	0.96	$18.51

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$21.50	Oct 2	$0.46	$0.54	$0.46	58%	1.17	$22.04
$19.00	$18.00	Sep 4	$0.16	$0.84	$0.16	34%	5.25	$18.84
$21.50	$21.00	Aug 28	$0.31	$0.19	$0.31	75%	0.61	$21.19
$22.00	$21.00	Sep 18	$0.54	$0.46	$0.54	62%	0.85	$21.46
$21.50	$21.00	Sep 4	$0.30	$0.20	$0.30	68%	0.67	$21.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 0.54, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Sep 4	$0.26	$0.26	$0.24	55%	1.08	$20.76
$21.50	$22.00	Sep 25	$0.21	$0.21	$0.29	56%	0.72	$21.71
$21.00	$21.50	Sep 4	$0.15	$0.15	$0.35	62%	0.43	$21.15
$20.00	$20.50	Aug 21	$0.12	$0.12	$0.38	58%	0.32	$20.12
$21.50	$22.00	Sep 11	$0.14	$0.14	$0.36	63%	0.39	$21.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Sep 4	$0.35	$0.35	$0.65	82%	0.54	$16.65
$18.50	$17.50	Sep 25	$0.51	$0.51	$0.49	66%	1.04	$17.99
$17.00	$16.00	Sep 18	$0.32	$0.32	$0.68	81%	0.47	$16.68
$19.00	$18.00	Sep 11	$0.46	$0.46	$0.54	63%	0.85	$18.54
$18.00	$17.00	Sep 18	$0.33	$0.33	$0.67	72%	0.49	$17.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.43, cheapest $0.42)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 21	Aug 28	$0.45	69.9%	64.9%
$19.50	Aug 21	Aug 28	$0.40	61.3%	63.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 21	Aug 28	$0.42	69.9%	64.9%
$19.50	Aug 21	Aug 28	$0.44	61.3%	63.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 3.28% of stock, avg 13.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Aug 21	$0.50	$0.15	$0.65	$18.85	$20.15	3.28%
$20.00	Aug 21	$0.25	$0.42	$0.67	$19.33	$20.67	3.38%
$19.00	Aug 21	$0.74	$0.03	$0.77	$18.23	$19.77	3.88%
$20.50	Aug 21	$0.13	$0.81	$0.94	$19.56	$21.44	4.74%
$21.00	Aug 21	$0.08	$1.28	$1.36	$19.64	$22.36	6.85%
$19.00	Aug 28	$1.14	$0.32	$1.46	$17.54	$20.46	7.36%
$19.50	Aug 28	$0.90	$0.59	$1.49	$18.01	$20.99	7.51%
$20.00	Aug 28	$0.70	$0.84	$1.54	$18.46	$21.54	7.76%
$20.50	Aug 28	$0.54	$1.20	$1.74	$18.76	$22.24	8.77%
$21.50	Aug 21	$0.05	$1.75	$1.80	$19.70	$23.30	9.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 0.40% of stock, avg 9.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$19.00	Aug 21	$0.05	$0.03	$0.08	$18.92	$21.58
$21.00	$19.00	Aug 21	$0.08	$0.03	$0.11	$18.89	$21.11
$20.50	$19.00	Aug 21	$0.13	$0.03	$0.16	$18.84	$20.66
$21.50	$19.50	Aug 21	$0.05	$0.15	$0.20	$19.30	$21.70
$21.00	$19.50	Aug 21	$0.08	$0.15	$0.23	$19.27	$21.23
$20.50	$19.50	Aug 21	$0.13	$0.15	$0.28	$19.22	$20.78
$23.50	$19.00	Aug 21	$0.27	$0.03	$0.30	$18.70	$23.80
$22.00	$18.00	Aug 28	$0.27	$0.10	$0.37	$17.63	$22.37
$20.00	$19.00	Aug 21	$0.25	$0.03	$0.28	$18.72	$20.28
$20.00	$19.50	Aug 21	$0.25	$0.15	$0.40	$19.10	$20.40

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 8.09, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$20.50	$21.00	Aug 21	$0.07	$0.43	28%	6.14
$19.50	$20.00	$20.50	Aug 21	$0.13	$0.37	44%	2.85
$18.00	$19.00	$20.00	Sep 18	$0.11	$0.89	19%	8.09
$19.50	$20.00	$20.50	Sep 4	$0.07	$0.43	13%	6.14
$20.50	$21.00	$21.50	Sep 25	$0.05	$0.45	6%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$19.00	$20.00	Sep 11	$0.11	$0.89	25%	8.09
$17.00	$18.00	$19.00	Aug 28	$0.13	$0.87	27%	6.69
$19.50	$20.00	$20.50	Aug 21	$0.12	$0.38	44%	3.17
$19.00	$19.50	$20.00	Aug 21	$0.15	$0.35	48%	2.33
$20.00	$20.50	$21.00	Aug 21	$0.08	$0.42	28%	5.25

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 $-0.14, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$19.00	1:2	Aug 28	-$0.47	$0.53
$17.00	$18.00	1:2	Aug 21	-$0.75	$0.25
$17.00	$18.00	1:2	Aug 28	-$0.72	$0.28
$19.00	$19.50	1:2	Aug 21	-$0.26	$0.24
$18.00	$19.00	1:2	Sep 4	-$0.77	$0.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$18.00	1:2	Oct 2	-$0.14	$1.86
$20.00	$19.00	1:2	Sep 4	$0.00	$1.00
$19.50	$19.00	1:2	Aug 28	-$0.05	$0.45
$18.50	$17.50	1:2	Sep 25	-$0.17	$0.83
$20.00	$19.00	1:2	Sep 11	-$0.34	$0.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 7.26%, avg 4.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.50	Oct 2	$1.44	0.41	13.4%	7.26%	20.67%	4	5
$23.00	Oct 2	$1.27	0.38	15.9%	6.40%	22.33%	3	50
$22.00	Oct 2	$1.54	0.43	10.9%	7.76%	18.65%	1	22
$21.00	Oct 2	$1.80	0.49	5.8%	9.07%	14.92%	--	18
$23.50	Oct 2	$1.05	0.36	18.4%	5.29%	23.74%	--	17
$20.50	Oct 2	$1.94	0.51	3.3%	9.78%	13.10%	--	16
$22.00	Sep 25	$1.30	0.41	10.9%	6.55%	17.44%	--	59
$21.50	Sep 25	$1.33	0.45	8.4%	6.70%	15.07%	--	44
$20.00	Oct 2	$1.99	0.54	0.8%	10.03%	10.84%	8	66
$23.50	Sep 25	$0.81	0.34	18.4%	4.08%	22.53%	5	74

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 2,905

Total Puts 1,194

Put/Call Ratio 0.41

Net Difference 1,711

Prior's Put/Call Breakdown

Total Calls 3,431

Total Puts 1,467

Put/Call Ratio 0.43

Net Difference 1,964

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