UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.73 +0.69%

(8/20 12:02) ◀

Thursday, August 20, 2026 (1:00pm)

▶ (8/20 14:01)

◀ 8/20 13:02 ▶

Option Volume

Detail

ℹ

Current (08/20 1:00pm) 20,199

Calls: 13,769 (68%)

Puts: 6,430 (32%)

Prior (08/19) 25,229

Calls: 20,246 (80%)

Puts: 4,983 (20%)

Current vs Prior -19.94%

Calls: -31.99% (Calls)

Puts: +29.04% (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 -44.21%

Calls: -50.60%

Puts: -22.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 1:00pm) $1.57M

Calls: $723.2K (46%)

Puts: $845.8K (54%)

Prior (08/19) $2.16M

Calls: $1.40M (65%)

Puts: $759.8K (35%)

Current vs Prior -27.42%

Calls: -48.42%

Puts: +11.32%

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 -58.63%

Calls: -60.26%

Puts: -57.12%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/20 1:00pm) 0.47

Prior (08/19) 0.25

Current vs Prior +89.74%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +46.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/20 1:00pm) 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 4.51% | 8.77%4.51% | 17.49%

Prior 4.95% | 9.39%4.95% | 17.76%

Current vs Prior -8.90% | -6.65%-8.90% | -1.57%

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

Current vs 7-Day Avg -14.97% | -3.46%-34.17% | -18.74%

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

Current vs 7-Day Eod -8.90% | -6.65%-5.99% | -1.85%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.09% | 19.10%

Calls: 17.50% | 23.26%

Puts: 34.69% | 14.94%

Prior 16.76% | 12.33%

Calls: 27.27% | 4.88%

Puts: 6.25% | 19.78%

Current vs Prior +55.67% | +54.91%

Prior 7-Day Avg 21.72% | 17.46%

Calls: 18.55% | 13.74%

Puts: 24.89% | 21.17%

Current vs 7-Day Avg +20.13% | +9.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.47 - heavy call buying (13,769 calls vs 6,430 puts). P/C ratio rising 90% - 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
13:00	BEARISH	BULLISH	BULLISH
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 18 of results (avg 7.1%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	1.57	1.65	$1.61	5.0%	184	0.52	703
$20.00	Aug 28	0.61	0.65	$0.63	6.3%	361	0.47	1.0K
$19.00	Sep 18	1.93	2.06	$2.00	6.5%	4	0.61	80
$21.00	Sep 18	1.23	1.33	$1.28	7.8%	61	0.43	395
$20.00	Sep 25	1.84	2.00	$1.92	8.3%	43	0.54	145

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 18	4.05	4.20	$4.13	3.6%	--	0.68	124
$22.00	Sep 18	3.20	3.35	$3.28	4.6%	2	0.63	180
$22.00	Aug 28	2.44	2.56	$2.50	4.8%	1	0.81	85
$20.00	Sep 18	1.79	1.89	$1.84	5.4%	12	0.48	2.6K
$22.00	Aug 21	2.21	2.36	$2.29	6.6%	1	0.98	472

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.56, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.18	0.21	$0.20	15.0%	1.3K	0.39	8.3K
$19.50	Aug 21	0.36	0.43	$0.40	17.5%	595	0.70	671
$23.00	Aug 28	0.15	0.18	$0.16	18.8%	1.6K	0.13	407
$21.00	Aug 28	0.34	0.39	$0.37	13.5%	255	0.30	1.2K
$20.50	Aug 28	0.46	0.51	$0.49	10.2%	332	0.37	467

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.32	0.37	$0.35	14.3%	562	0.31	781
$19.50	Aug 28	0.57	0.63	$0.60	10.0%	289	0.43	560
$20.00	Aug 28	0.80	0.93	$0.87	14.9%	198	0.54	384
$18.00	Sep 18	0.67	0.79	$0.73	16.4%	8	0.28	329

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 14.98, 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	2.54	3.10	$2.82	19.9%	--	0.99	13
$18.00	Aug 21	1.64	1.83	$1.74	10.9%	156	0.99	743
$17.00	Aug 28	2.64	3.10	$2.87	16.0%	--	0.98	146
$16.00	Sep 4	3.55	4.25	$3.90	17.9%	--	0.97	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Aug 21	2.64	3.05	$2.85	14.4%	--	1.00	25
$23.00	Aug 21	3.00	3.40	$3.20	12.5%	--	1.00	1.3K
$22.00	Aug 21	2.21	2.36	$2.29	6.6%	1	0.98	472
$21.50	Aug 21	1.65	2.01	$1.83	19.7%	--	0.96	113
$21.00	Aug 21	1.22	1.39	$1.31	13.0%	232	0.93	785

Most actively traded options today. High liquidity = easy entry/exit. 95 active (total vol 15.9K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 28	0.15	0.18	$0.16	18.8%	1.6K	0.13	407
$20.00	Aug 21	0.18	0.21	$0.20	15.0%	1.3K	0.39	8.3K
$20.50	Aug 21	0.06	0.10	$0.08	50.0%	1.0K	0.19	3.2K
$21.00	Aug 21	0.04	0.06	$0.05	40.0%	776	0.11	3.0K
$19.50	Aug 21	0.36	0.43	$0.40	17.5%	595	0.70	671

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 21	0.06	0.16	$0.11	90.9%	1.8K	0.30	2.0K
$20.00	Aug 21	0.40	0.57	$0.49	34.7%	1.1K	0.62	4.1K
$19.00	Aug 21	0.01	0.03	$0.02	100.0%	757	0.08	1.3K
$19.00	Aug 28	0.32	0.37	$0.35	14.3%	562	0.31	781
$19.50	Aug 28	0.57	0.63	$0.60	10.0%	289	0.43	560

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. 64 found (best R:R 0.82, avg 1.86)

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	80%	0.82	$18.10
$21.00	$22.00	Oct 2	$0.17	$0.83	$0.17	49%	4.88	$21.17
$16.50	$17.00	Oct 2	$0.20	$0.30	$0.20	82%	1.50	$16.70
$21.00	$22.00	Sep 18	$0.19	$0.81	$0.19	44%	4.26	$21.19
$18.00	$19.00	Sep 18	$0.47	$0.53	$0.47	72%	1.13	$18.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Sep 4	$0.20	$0.30	$0.20	43%	1.50	$19.30
$20.00	$19.50	Sep 4	$0.24	$0.26	$0.24	51%	1.08	$19.76
$21.00	$20.50	Sep 11	$0.30	$0.20	$0.30	59%	0.67	$20.70
$20.00	$19.50	Sep 11	$0.26	$0.24	$0.26	50%	0.92	$19.74
$20.00	$19.50	Aug 28	$0.27	$0.23	$0.27	54%	0.85	$19.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 1.86, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$22.50	Sep 4	$0.15	$0.15	$0.35	71%	0.43	$22.15
$20.00	$20.50	Aug 21	$0.12	$0.12	$0.38	61%	0.32	$20.12
$20.50	$21.00	Aug 28	$0.12	$0.12	$0.38	63%	0.32	$20.62
$21.00	$21.50	Sep 4	$0.13	$0.13	$0.37	62%	0.35	$21.13
$21.50	$22.00	Sep 11	$0.13	$0.13	$0.37	63%	0.35	$21.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Oct 2	$0.65	$0.65	$0.35	69%	1.86	$17.35
$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
$19.00	$18.00	Sep 11	$0.49	$0.49	$0.51	62%	0.96	$18.51
$19.00	$18.00	Sep 18	$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. 3 found (avg debit $0.43, cheapest $0.38)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 21	Aug 28	$0.43	65.8%	63.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 21	Aug 28	$0.38	65.8%	63.5%
$19.50	Aug 21	Aug 28	$0.49	51.1%	61.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 2.58% of stock, avg 12.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Aug 21	$0.40	$0.11	$0.51	$18.99	$20.01	2.58%
$20.00	Aug 21	$0.20	$0.49	$0.69	$19.31	$20.69	3.50%
$19.00	Aug 21	$0.74	$0.02	$0.76	$18.24	$19.76	3.85%
$20.50	Aug 21	$0.08	$0.83	$0.91	$19.59	$21.41	4.61%
$21.00	Aug 21	$0.05	$1.31	$1.36	$19.64	$22.36	6.89%
$19.50	Aug 28	$0.86	$0.60	$1.46	$18.04	$20.96	7.40%
$19.00	Aug 28	$1.14	$0.35	$1.49	$17.51	$20.49	7.55%
$20.00	Aug 28	$0.63	$0.87	$1.50	$18.50	$21.50	7.60%
$20.50	Aug 28	$0.49	$1.21	$1.70	$18.80	$22.20	8.62%
$18.00	Aug 21	$1.74	$0.01	$1.75	$16.25	$19.75	8.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.30% of stock, avg 9.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$19.00	Aug 21	$0.04	$0.02	$0.06	$18.94	$21.56
$21.00	$19.00	Aug 21	$0.05	$0.02	$0.07	$18.93	$21.07
$20.50	$19.00	Aug 21	$0.08	$0.02	$0.10	$18.90	$20.60
$21.50	$19.50	Aug 21	$0.04	$0.11	$0.15	$19.35	$21.65
$21.00	$19.50	Aug 21	$0.05	$0.11	$0.16	$19.34	$21.16
$20.50	$19.50	Aug 21	$0.08	$0.11	$0.19	$19.31	$20.69
$20.00	$19.00	Aug 21	$0.20	$0.02	$0.22	$18.78	$20.22
$20.00	$19.50	Aug 21	$0.20	$0.11	$0.31	$19.19	$20.31
$22.00	$18.00	Aug 28	$0.24	$0.07	$0.31	$17.69	$22.31
$22.00	$18.50	Aug 28	$0.24	$0.18	$0.42	$18.08	$22.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.00, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/17	22/22	Sep 4	$0.50	$0.50	54%	1.00	$16.50	$22.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 5.25, 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	51%	5.25
$19.00	$19.50	$20.00	Aug 21	$0.14	$0.36	53%	2.57
$18.00	$19.00	$20.00	Sep 18	$0.08	$0.92	20%	11.50
$19.00	$19.50	$20.00	Aug 28	$0.05	$0.45	23%	9.00
$17.00	$18.00	$19.00	Sep 25	$0.10	$0.90	18%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$17.00	$18.00	Sep 18	$0.09	$0.91	19%	10.11
$18.00	$18.50	$19.00	Aug 28	$0.06	$0.44	22%	7.33
$18.00	$19.00	$20.00	Sep 18	$0.11	$0.89	20%	8.09
$18.50	$19.00	$19.50	Aug 28	$0.08	$0.42	23%	5.25
$19.50	$20.00	$20.50	Aug 28	$0.07	$0.43	20%	6.14

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 $-0.11, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$18.00	1:2	Aug 21	-$0.66	$0.34
$18.00	$19.00	1:2	Aug 28	-$0.47	$0.53
$19.00	$19.50	1:2	Aug 21	-$0.06	$0.44
$17.00	$18.00	1:2	Aug 28	-$0.75	$0.25
$17.00	$19.00	1:2	Oct 2	-$1.53	$0.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$18.00	1:2	Oct 2	-$0.11	$1.89
$20.50	$20.00	1:2	Aug 21	-$0.15	$0.35
$18.00	$17.00	1:2	Sep 18	-$0.05	$0.95
$21.00	$20.50	1:2	Aug 21	-$0.35	$0.15
$19.00	$18.00	1:2	Sep 18	-$0.23	$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 6.89%, avg 4.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.00	Oct 2	$1.36	0.39	16.6%	6.89%	23.47%	3	50
$22.50	Oct 2	$1.47	0.42	14.0%	7.45%	21.49%	4	5
$22.00	Oct 2	$1.59	0.44	11.5%	8.06%	19.56%	1	22
$23.50	Oct 2	$1.17	0.37	19.1%	5.93%	25.04%	--	17
$23.50	Sep 25	$1.00	0.34	19.1%	5.07%	24.18%	10	74
$22.50	Sep 25	$1.20	0.39	14.0%	6.08%	20.12%	1	9
$21.00	Oct 2	$1.65	0.49	6.4%	8.36%	14.80%	--	18
$20.00	Oct 2	$2.12	0.55	1.4%	10.75%	12.11%	20	66
$23.00	Sep 25	$1.08	0.36	16.6%	5.47%	22.05%	2	52
$22.00	Sep 25	$1.30	0.41	11.5%	6.59%	18.09%	--	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 13,769

Total Puts 6,430

Put/Call Ratio 0.47

Net Difference 7,339

Prior's Put/Call Breakdown

Total Calls 20,246

Total Puts 4,983

Put/Call Ratio 0.25

Net Difference 15,263

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