UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.97 +1.94%

(8/20 11:04) ◀

Thursday, August 20, 2026 (12:00pm)

▶ (8/20 13:02)

◀ 8/20 12:02 ▶

Option Volume

Detail

ℹ

Current (08/20 12:00pm) 15,134

Calls: 10,010 (66%)

Puts: 5,124 (34%)

Prior (08/19) 19,334

Calls: 15,301 (79%)

Puts: 4,033 (21%)

Current vs Prior -21.72%

Calls: -34.58% (Calls)

Puts: +27.05% (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 -58.20%

Calls: -64.09%

Puts: -38.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 12:00pm) $1.26M

Calls: $625.6K (50%)

Puts: $635.4K (50%)

Prior (08/19) $1.55M

Calls: $1.01M (65%)

Puts: $544.1K (35%)

Current vs Prior -18.86%

Calls: -38.06%

Puts: +16.77%

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 -66.75%

Calls: -65.62%

Puts: -67.79%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/20 12:00pm) 0.51

Prior (08/19) 0.26

Current vs Prior +94.21%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +60.90%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/20 12:00pm) 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 4.41% | 8.56%4.41% | 17.33%

Prior 4.95% | 9.39%4.95% | 17.76%

Current vs Prior -11.00% | -8.83%-11.00% | -2.47%

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

Current vs 7-Day Avg -16.94% | -5.72%-35.69% | -19.49%

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

Current vs 7-Day Eod -11.00% | -8.83%-8.17% | -2.75%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.30% | 14.06%

Calls: 36.36% | 13.83%

Puts: 24.24% | 14.29%

Prior 16.76% | 12.33%

Calls: 27.27% | 4.88%

Puts: 6.25% | 19.78%

Current vs Prior +80.79% | +14.03%

Prior 7-Day Avg 21.72% | 17.46%

Calls: 18.55% | 13.74%

Puts: 24.89% | 21.17%

Current vs 7-Day Avg +39.51% | -19.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.51. P/C ratio rising 94% - 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
12:00	BEARISH	BULLISH	BULLISH
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 16 of results (avg 7.9%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 18	1.10	1.18	$1.14	7.0%	47	0.38	582
$16.00	Oct 2	4.15	4.50	$4.33	8.1%	6	0.85	--
$20.00	Sep 18	1.63	1.77	$1.70	8.2%	78	0.53	703
$20.00	Aug 28	0.69	0.75	$0.72	8.3%	326	0.50	1.0K
$19.50	Sep 11	1.55	1.69	$1.62	8.6%	--	0.57	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Aug 28	3.60	3.80	$3.70	5.4%	--	0.89	98
$22.50	Aug 28	2.69	2.86	$2.78	6.1%	--	0.82	55
$23.00	Sep 18	3.85	4.10	$3.97	6.3%	--	0.67	124
$22.50	Sep 4	2.90	3.10	$3.00	6.7%	--	0.74	66
$21.50	Sep 25	2.96	3.20	$3.08	7.8%	1	0.56	82

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.65, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 21	0.13	0.15	$0.14	14.3%	963	0.27	3.2K
$20.00	Aug 21	0.25	0.30	$0.28	17.9%	1.2K	0.48	8.3K
$21.00	Aug 28	0.41	0.48	$0.44	15.9%	243	0.33	1.2K
$20.50	Aug 28	0.50	0.60	$0.55	18.2%	274	0.41	467
$20.00	Aug 28	0.69	0.75	$0.72	8.3%	326	0.50	1.0K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	0.72	0.83	$0.77	14.3%	134	0.49	384
$18.00	Sep 18	0.63	0.75	$0.69	17.4%	7	0.27	329

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	2.74	3.10	$2.92	12.3%	--	1.00	13
$18.00	Aug 21	1.83	2.15	$1.99	16.1%	156	1.00	743
$17.00	Aug 28	2.30	3.25	$2.78	34.2%	--	1.00	146
$16.00	Sep 4	3.55	4.25	$3.90	17.9%	--	1.00	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 21	2.80	3.25	$3.03	14.9%	--	0.96	1.3K
$22.50	Aug 21	2.25	2.94	$2.60	26.5%	--	0.96	25
$22.00	Aug 21	1.96	2.25	$2.11	13.7%	--	0.94	472
$21.50	Aug 21	1.35	1.83	$1.59	30.2%	--	0.92	113
$23.50	Aug 28	3.60	3.80	$3.70	5.4%	--	0.89	98

Most actively traded options today. High liquidity = easy entry/exit. 88 active (total vol 12.0K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.25	0.30	$0.28	17.9%	1.2K	0.48	8.3K
$20.50	Aug 21	0.13	0.15	$0.14	14.3%	963	0.27	3.2K
$21.00	Aug 21	0.06	0.08	$0.07	28.6%	718	0.15	3.0K
$19.50	Aug 21	0.45	0.65	$0.55	36.4%	561	0.76	671
$21.50	Aug 21	0.03	0.05	$0.04	50.0%	512	0.08	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 21	0.08	0.13	$0.11	45.5%	1.5K	0.25	2.0K
$20.00	Aug 21	0.29	0.37	$0.33	24.2%	883	0.52	4.1K
$19.00	Aug 21	0.01	0.03	$0.02	100.0%	706	0.07	1.3K
$19.00	Aug 28	0.24	0.31	$0.28	25.0%	350	0.27	781
$21.00	Aug 21	1.01	1.28	$1.15	23.5%	202	0.85	785

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. 69 found (best R:R 0.82, avg 1.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$19.00	Oct 2	$1.10	$0.90	$1.10	79%	0.82	$18.10
$17.00	$18.00	Sep 25	$0.45	$0.55	$0.45	81%	1.22	$17.45
$16.00	$17.00	Sep 18	$0.63	$0.37	$0.63	91%	0.59	$16.63
$18.00	$19.00	Sep 4	$0.50	$0.50	$0.50	82%	1.00	$18.50
$18.00	$19.00	Sep 25	$0.43	$0.57	$0.43	71%	1.33	$18.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$21.50	Sep 4	$0.29	$0.21	$0.29	70%	0.72	$21.71
$17.00	$16.00	Sep 25	$0.12	$0.88	$0.12	19%	7.33	$16.88
$20.50	$20.00	Sep 11	$0.23	$0.27	$0.23	53%	1.17	$20.27
$21.00	$20.50	Sep 4	$0.27	$0.23	$0.27	60%	0.85	$20.73
$19.50	$19.00	Sep 25	$0.21	$0.29	$0.21	42%	1.38	$19.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 1.38, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Sep 4	$0.18	$0.18	$0.32	61%	0.56	$21.18
$20.00	$20.50	Aug 21	$0.14	$0.14	$0.36	52%	0.39	$20.14
$21.00	$21.50	Aug 28	$0.11	$0.11	$0.39	67%	0.28	$21.11
$20.00	$20.50	Aug 28	$0.17	$0.17	$0.33	50%	0.52	$20.17
$20.50	$21.00	Sep 11	$0.16	$0.16	$0.34	53%	0.47	$20.66

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	70%	1.38	$17.42
$17.00	$16.00	Sep 4	$0.35	$0.35	$0.65	83%	0.54	$16.65
$18.50	$17.50	Sep 25	$0.49	$0.49	$0.51	67%	0.96	$18.01
$17.00	$16.00	Sep 18	$0.28	$0.28	$0.72	82%	0.39	$16.72
$19.00	$18.00	Sep 18	$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. 2 found (avg debit $0.44, cheapest $0.44)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 21	Aug 28	$0.44	66.9%	63.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 21	Aug 28	$0.44	66.9%	63.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 3.05% of stock, avg 12.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.00	Aug 21	$0.28	$0.33	$0.61	$19.39	$20.61	3.05%
$19.50	Aug 21	$0.55	$0.11	$0.66	$18.84	$20.16	3.30%
$20.50	Aug 21	$0.14	$0.70	$0.84	$19.66	$21.34	4.21%
$19.00	Aug 21	$0.94	$0.02	$0.96	$18.04	$19.96	4.81%
$21.00	Aug 21	$0.07	$1.15	$1.22	$19.78	$22.22	6.11%
$19.50	Aug 28	$0.94	$0.50	$1.44	$18.06	$20.94	7.21%
$20.00	Aug 28	$0.72	$0.77	$1.49	$18.51	$21.49	7.46%
$19.00	Aug 28	$1.25	$0.28	$1.53	$17.47	$20.53	7.66%
$21.50	Aug 21	$0.04	$1.59	$1.63	$19.87	$23.13	8.16%
$20.50	Aug 28	$0.55	$1.13	$1.68	$18.82	$22.18	8.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.25% of stock, avg 9.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.00	$19.00	Aug 21	$0.03	$0.02	$0.05	$18.95	$22.05
$21.50	$19.00	Aug 21	$0.04	$0.02	$0.06	$18.94	$21.56
$21.00	$19.00	Aug 21	$0.07	$0.02	$0.09	$18.91	$21.09
$22.00	$19.50	Aug 21	$0.03	$0.11	$0.14	$19.36	$22.14
$21.50	$19.50	Aug 21	$0.04	$0.11	$0.15	$19.35	$21.65
$20.50	$19.00	Aug 21	$0.14	$0.02	$0.16	$18.84	$20.66
$21.00	$19.50	Aug 21	$0.07	$0.11	$0.18	$19.32	$21.18
$20.50	$19.50	Aug 21	$0.14	$0.11	$0.25	$19.25	$20.75
$22.50	$18.00	Aug 28	$0.22	$0.08	$0.30	$17.70	$22.80
$22.50	$18.50	Aug 28	$0.22	$0.13	$0.35	$18.15	$22.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.08, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/19	21/22	Aug 28	$0.26	$0.24	40%	1.08	$18.74	$21.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Aug 21	$0.12	$0.38	48%	3.17
$18.00	$19.00	$20.00	Sep 18	$0.08	$0.92	20%	11.50
$20.00	$20.50	$21.00	Aug 21	$0.07	$0.43	33%	6.14
$19.50	$20.00	$20.50	Aug 21	$0.13	$0.37	49%	2.85
$16.00	$17.00	$18.00	Sep 4	$0.09	$0.91	18%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$19.00	$20.00	Sep 4	$0.14	$0.86	30%	6.14
$20.00	$20.50	$21.00	Aug 21	$0.08	$0.42	33%	5.25
$19.00	$19.50	$20.00	Aug 21	$0.13	$0.37	45%	2.85
$19.00	$19.50	$20.00	Aug 28	$0.05	$0.45	23%	9.00
$19.50	$20.00	$20.50	Aug 21	$0.15	$0.35	48%	2.33

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 $-0.44, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$19.00	1:2	Aug 28	-$0.44	$0.56
$19.00	$19.50	1:2	Aug 21	-$0.16	$0.34
$17.00	$19.00	1:2	Oct 2	-$1.53	$0.47
$23.00	$23.50	1:2	Aug 28	-$0.09	$0.41
$23.00	$23.50	1:2	Aug 21	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$19.00	1:2	Sep 4	-$0.11	$0.89
$19.00	$18.00	1:2	Sep 11	-$0.06	$0.94
$20.00	$19.00	1:2	Sep 11	-$0.21	$0.79
$21.00	$20.50	1:2	Aug 21	-$0.25	$0.25
$19.50	$19.00	1:2	Aug 28	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 6.51%, avg 4.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.50	Oct 2	$1.30	0.37	17.7%	6.51%	24.19%	--	17
$23.00	Oct 2	$1.36	0.39	15.2%	6.81%	21.98%	3	50
$22.50	Oct 2	$1.47	0.41	12.7%	7.36%	20.03%	4	5
$22.00	Oct 2	$1.59	0.43	10.2%	7.96%	18.13%	1	22
$21.00	Oct 2	$1.85	0.49	5.2%	9.26%	14.42%	--	18
$20.50	Oct 2	$1.96	0.52	2.6%	9.81%	12.47%	--	16
$23.50	Sep 25	$0.98	0.34	17.7%	4.91%	22.58%	5	74
$23.00	Sep 25	$1.08	0.36	15.2%	5.41%	20.58%	2	52
$20.00	Oct 2	$2.12	0.55	0.1%	10.62%	10.77%	20	66
$22.00	Sep 25	$1.30	0.41	10.2%	6.51%	16.68%	--	59

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 10,010

Total Puts 5,124

Put/Call Ratio 0.51

Net Difference 4,886

Prior's Put/Call Breakdown

Total Calls 15,301

Total Puts 4,033

Put/Call Ratio 0.26

Net Difference 11,268

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