UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.76 +0.84%

(8/20 10:02) ◀

Thursday, August 20, 2026 (11:00am)

▶ (8/20 12:02)

◀ 8/20 11:04 ▶

Option Volume

Detail

ℹ

Current (08/20 11:00am) 11,253

Calls: 7,565 (67%)

Puts: 3,688 (33%)

Prior (08/19) 11,763

Calls: 9,514 (81%)

Puts: 2,249 (19%)

Current vs Prior -4.34%

Calls: -20.49% (Calls)

Puts: +63.98% (Puts)

Prior 7-Day Total 253,429

Calls: 195,103 (77%)

Puts: 58,326 (23%)

Prior 7-Day Average 36,204

Calls: 27,871 (77%)

Puts: 8,332 (23%)

Current vs Prior 7-Day Avg -68.92%

Calls: -72.86%

Puts: -55.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 11:00am) $1.02M

Calls: $455.2K (44%)

Puts: $569.4K (56%)

Prior (08/19) $1.07M

Calls: $705.9K (66%)

Puts: $363.2K (34%)

Current vs Prior -4.16%

Calls: -35.52%

Puts: +56.77%

Prior 7-Day Total $26.55M

Calls: $12.74M (48%)

Puts: $13.81M (52%)

Prior 7-Day Average $3.79M

Calls: $1.82M (48%)

Puts: $1.97M (52%)

Current vs Prior 7-Day Avg -72.98%

Calls: -74.99%

Puts: -71.13%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/20 11:00am) 0.49

Prior (08/19) 0.24

Current vs Prior +106.23%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +53.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/20 11:00am) 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 1,931,602

Calls: 1,289,023 (67%)

Puts: 642,579 (33%)

Prior 7-Day Average 275,943

Calls: 184,146 (67%)

Puts: 91,797 (33%)

Current vs Prior 7-Day Avg +8.14%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.30% | 8.81%4.30% | 17.47%

Prior 4.95% | 9.39%4.95% | 17.76%

Current vs Prior -13.08% | -6.20%-13.08% | -1.67%

Prior 7-Day Avg 5.31% | 9.08%6.85% | 21.52%

Current vs 7-Day Avg -18.87% | -3.00%-37.19% | -18.82%

Prior 7-Day Eod 4.95% | 9.39%4.80% | 17.82%

Current vs 7-Day Eod -13.08% | -6.20%-10.31% | -1.95%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.00% | 23.51%

Calls: 36.84% | 25.84%

Puts: 19.15% | 21.18%

Prior 16.76% | 12.33%

Calls: 27.27% | 4.88%

Puts: 6.25% | 19.78%

Current vs Prior +67.06% | +90.67%

Prior 7-Day Avg 21.72% | 17.46%

Calls: 18.55% | 13.74%

Puts: 24.89% | 21.17%

Current vs 7-Day Avg +28.92% | +34.68%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.49 - heavy call buying (7,565 calls vs 3,688 puts). P/C ratio rising 106% - increased hedging/bearish positioning. 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
11:00	BEARISH	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 9 of results (avg 8.6%, best 7.1%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	3.05	3.35	$3.20	9.4%	--	0.81	76
$17.00	Oct 2	3.45	3.80	$3.63	9.6%	3	0.79	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Oct 2	4.05	4.35	$4.20	7.1%	--	0.59	10
$23.00	Sep 18	3.90	4.20	$4.05	7.4%	--	0.68	124
$23.50	Aug 28	3.65	3.95	$3.80	7.9%	--	0.89	98
$20.00	Sep 18	1.75	1.90	$1.83	8.2%	9	0.48	2.6K
$22.00	Sep 18	3.10	3.40	$3.25	9.2%	2	0.63	180

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.56, cheapest $0.47)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 28	0.46	0.55	$0.51	17.6%	43	0.38	467
$20.00	Aug 28	0.61	0.73	$0.67	17.9%	260	0.48	1.0K
$22.00	Sep 11	0.72	0.84	$0.78	15.4%	25	0.33	153

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.42	0.51	$0.47	19.1%	753	0.63	4.1K
$19.00	Aug 28	0.32	0.38	$0.35	17.1%	189	0.30	781
$19.50	Aug 28	0.53	0.63	$0.58	17.2%	155	0.42	560

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 14.97, 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	2.50	3.10	$2.80	21.4%	--	1.00	13
$18.00	Aug 21	1.56	2.17	$1.87	32.6%	156	1.00	743
$17.00	Aug 28	2.30	3.25	$2.78	34.2%	--	0.98	146
$16.00	Sep 4	3.55	4.25	$3.90	17.9%	--	0.98	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 21	3.00	3.40	$3.20	12.5%	--	0.97	1.3K
$22.50	Aug 21	2.25	2.94	$2.60	26.5%	--	0.95	25
$22.00	Aug 21	1.95	2.38	$2.17	19.8%	--	0.94	472
$21.50	Aug 21	1.51	1.91	$1.71	23.4%	--	0.92	113
$23.50	Aug 28	3.65	3.95	$3.80	7.9%	--	0.89	98

Most actively traded options today. High liquidity = easy entry/exit. 81 active (total vol 9.3K, top 994)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.17	0.21	$0.19	21.1%	994	0.37	8.3K
$20.50	Aug 21	0.08	0.14	$0.11	54.5%	834	0.21	3.2K
$21.00	Aug 21	0.04	0.08	$0.06	66.7%	631	0.12	3.0K
$19.50	Aug 21	0.31	0.45	$0.38	36.8%	545	0.64	671
$21.50	Aug 21	0.03	0.05	$0.04	50.0%	422	0.08	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 21	0.14	0.20	$0.17	35.3%	967	0.37	2.0K
$20.00	Aug 21	0.42	0.51	$0.47	19.1%	753	0.63	4.1K
$19.00	Aug 21	0.01	0.04	$0.03	100.0%	346	0.10	1.3K
$19.00	Aug 28	0.32	0.38	$0.35	17.1%	189	0.30	781
$21.00	Aug 21	1.08	1.50	$1.29	32.6%	188	0.88	785

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 189.7%, max 189.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.50	Aug 21	Oct 2	288.1%	99.4%	189.7%	--	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. 64 found (best R:R 1.00, avg 1.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$19.00	Oct 2	$1.00	$1.00	$1.00	79%	1.00	$18.00
$17.00	$18.00	Sep 18	$0.55	$0.45	$0.55	81%	0.82	$17.55
$16.50	$17.00	Oct 2	$0.20	$0.30	$0.20	82%	1.50	$16.70
$21.00	$22.00	Oct 2	$0.27	$0.73	$0.27	49%	2.70	$21.27
$22.00	$23.00	Sep 18	$0.16	$0.84	$0.16	37%	5.25	$22.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$20.00	Sep 4	$0.26	$0.24	$0.26	57%	0.92	$20.24
$17.00	$16.00	Sep 25	$0.15	$0.85	$0.15	20%	5.67	$16.85
$21.00	$20.50	Sep 11	$0.30	$0.20	$0.30	60%	0.67	$20.70
$20.00	$19.50	Aug 28	$0.27	$0.23	$0.27	53%	0.85	$19.73
$20.00	$19.50	Aug 21	$0.30	$0.20	$0.30	63%	0.67	$19.70

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 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$23.50	Sep 25	$0.18	$0.18	$0.32	64%	0.56	$23.18
$20.50	$21.00	Sep 11	$0.21	$0.21	$0.29	54%	0.72	$20.71
$20.50	$21.00	Sep 25	$0.22	$0.22	$0.28	50%	0.79	$20.72
$21.50	$22.00	Sep 4	$0.11	$0.11	$0.39	67%	0.28	$21.61
$21.00	$21.50	Sep 4	$0.13	$0.13	$0.37	61%	0.35	$21.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Oct 2	$0.58	$0.58	$0.42	69%	1.38	$17.42
$17.00	$16.00	Sep 4	$0.35	$0.35	$0.65	82%	0.54	$16.65
$18.50	$17.50	Sep 25	$0.49	$0.49	$0.51	66%	0.96	$18.01
$17.00	$16.00	Sep 18	$0.28	$0.28	$0.72	81%	0.39	$16.72
$19.00	$18.00	Sep 11	$0.46	$0.46	$0.54	63%	0.85	$18.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.45, cheapest $0.38)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 21	Aug 28	$0.48	73.5%	64.8%
$19.50	Aug 21	Aug 28	$0.51	57.8%	60.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 21	Aug 28	$0.38	73.5%	64.8%
$19.50	Aug 21	Aug 28	$0.41	57.8%	60.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 2.78% of stock, avg 13.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Aug 21	$0.38	$0.17	$0.55	$18.95	$20.05	2.78%
$20.00	Aug 21	$0.19	$0.47	$0.66	$19.34	$20.66	3.34%
$19.00	Aug 21	$0.73	$0.03	$0.76	$18.24	$19.76	3.85%
$20.50	Aug 21	$0.11	$0.85	$0.96	$19.54	$21.46	4.86%
$21.00	Aug 21	$0.06	$1.29	$1.35	$19.65	$22.35	6.83%
$19.00	Aug 28	$1.10	$0.35	$1.45	$17.55	$20.45	7.34%
$19.50	Aug 28	$0.89	$0.58	$1.47	$18.03	$20.97	7.44%
$20.00	Aug 28	$0.67	$0.85	$1.52	$18.48	$21.52	7.69%
$20.50	Aug 28	$0.51	$1.23	$1.74	$18.76	$22.24	8.81%
$21.50	Aug 21	$0.04	$1.71	$1.75	$19.75	$23.25	8.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.35% of stock, avg 9.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$19.00	Aug 21	$0.04	$0.03	$0.07	$18.93	$21.57
$21.00	$19.00	Aug 21	$0.06	$0.03	$0.09	$18.91	$21.09
$20.50	$19.00	Aug 21	$0.11	$0.03	$0.14	$18.86	$20.64
$21.50	$19.50	Aug 21	$0.04	$0.17	$0.21	$19.29	$21.71
$20.00	$19.00	Aug 21	$0.19	$0.03	$0.22	$18.78	$20.22
$21.00	$19.50	Aug 21	$0.06	$0.17	$0.23	$19.27	$21.23
$23.50	$19.00	Aug 21	$0.27	$0.03	$0.30	$18.70	$23.80
$20.50	$19.50	Aug 21	$0.11	$0.17	$0.28	$19.22	$20.78
$20.00	$19.50	Aug 21	$0.19	$0.17	$0.36	$19.14	$20.36
$22.00	$18.00	Aug 28	$0.25	$0.08	$0.33	$17.67	$22.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.85, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/17	22/22	Sep 4	$0.46	$0.54	50%	0.85	$16.54	$21.96
18/19	22/22	Sep 4	$0.47	$0.53	33%	0.89	$18.53	$21.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Aug 21	$0.16	$0.34	58%	2.13
$19.50	$20.00	$20.50	Aug 21	$0.11	$0.39	43%	3.55
$19.50	$20.00	$20.50	Aug 28	$0.06	$0.44	20%	7.33
$20.00	$20.50	$21.00	Aug 28	$0.05	$0.45	17%	9.00
$16.00	$17.00	$18.00	Sep 4	$0.09	$0.91	16%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$17.00	$18.00	Sep 18	$0.06	$0.94	20%	15.67
$19.50	$20.00	$20.50	Aug 21	$0.08	$0.42	42%	5.25
$18.00	$19.00	$20.00	Sep 11	$0.11	$0.89	25%	8.09
$17.00	$18.00	$19.00	Sep 18	$0.09	$0.91	20%	10.11
$19.00	$19.50	$20.00	Aug 21	$0.16	$0.34	53%	2.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-0.21, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$19.00	1:2	Aug 28	-$0.21	$0.79
$17.00	$18.00	1:2	Aug 21	-$0.94	$0.06
$23.00	$23.50	1:2	Aug 28	-$0.10	$0.40
$18.00	$19.00	1:2	Sep 4	-$0.87	$0.13
$21.50	$22.00	1:2	Aug 28	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.50	$20.00	1:2	Aug 21	-$0.09	$0.41
$18.00	$17.00	1:2	Sep 18	-$0.09	$0.91
$18.50	$17.50	1:2	Sep 25	-$0.19	$0.81
$20.00	$19.00	1:2	Sep 11	-$0.34	$0.66
$19.50	$19.00	1:2	Aug 28	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 6.58%, avg 4.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.50	Oct 2	$1.30	0.37	18.9%	6.58%	25.51%	--	17
$23.00	Oct 2	$1.36	0.39	16.4%	6.88%	23.28%	3	50
$22.50	Oct 2	$1.47	0.41	13.9%	7.44%	21.31%	4	5
$22.00	Oct 2	$1.59	0.43	11.3%	8.05%	19.38%	1	22
$21.00	Oct 2	$1.84	0.49	6.3%	9.31%	15.59%	--	18
$20.50	Oct 2	$1.94	0.52	3.7%	9.82%	13.56%	--	16
$22.50	Sep 25	$1.17	0.39	13.9%	5.92%	19.79%	1	9
$23.00	Sep 25	$1.07	0.36	16.4%	5.41%	21.81%	2	52
$22.00	Sep 25	$1.30	0.41	11.3%	6.58%	17.91%	--	59
$23.50	Sep 25	$0.90	0.33	18.9%	4.55%	23.48%	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 7,565

Total Puts 3,688

Put/Call Ratio 0.49

Net Difference 3,877

Prior's Put/Call Breakdown

Total Calls 9,514

Total Puts 2,249

Put/Call Ratio 0.24

Net Difference 7,265

Prior 7-Day Put/Call Summary

Total Calls 195,103

Total Puts 58,326

Average Put/Call Ratio 0.32

Ratio Trend Rising

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