UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.95 +1.81%

(8/20 13:02) ◀

Thursday, August 20, 2026 (2:00pm)

▶ (8/20 15:01)

◀ 8/20 14:01 ▶

Option Volume

Detail

ℹ

Current (08/20 2:00pm) 27,821

Calls: 19,774 (71%)

Puts: 8,047 (29%)

Prior (08/19) 27,573

Calls: 22,291 (81%)

Puts: 5,282 (19%)

Current vs Prior +0.90%

Calls: -11.29% (Calls)

Puts: +52.35% (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 -23.16%

Calls: -29.05%

Puts: -3.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 2:00pm) $1.81M

Calls: $900.0K (50%)

Puts: $910.1K (50%)

Prior (08/19) $2.42M

Calls: $1.58M (65%)

Puts: $837.7K (35%)

Current vs Prior -25.25%

Calls: -43.17%

Puts: +8.64%

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 -52.27%

Calls: -50.54%

Puts: -53.86%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/20 2:00pm) 0.41

Prior (08/19) 0.24

Current vs Prior +71.74%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +27.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/20 2:00pm) 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 4.16% | 8.57%4.16% | 17.24%

Prior 4.95% | 9.39%4.95% | 17.76%

Current vs Prior -15.98% | -8.74%-15.98% | -2.93%

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

Current vs 7-Day Avg -21.58% | -5.63%-39.28% | -19.87%

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

Current vs 7-Day Eod -15.98% | -8.74%-13.30% | -3.21%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.20% | 15.36%

Calls: 29.41% | 13.83%

Puts: 25.00% | 16.88%

Prior 16.76% | 12.33%

Calls: 27.27% | 4.88%

Puts: 6.25% | 19.78%

Current vs Prior +62.29% | +24.57%

Prior 7-Day Avg 21.72% | 17.46%

Calls: 18.55% | 13.74%

Puts: 24.89% | 21.17%

Current vs 7-Day Avg +25.24% | -12.01%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.41 - heavy call buying (19,774 calls vs 8,047 puts). P/C ratio rising 72% - 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
14:00	BEARISH	BULLISH	BULLISH
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 8 of results (avg 7.9%, best 6.2%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	1.64	1.76	$1.70	7.1%	193	0.54	703
$17.00	Aug 21	2.83	3.10	$2.97	9.1%	3	1.00	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 18	3.90	4.15	$4.03	6.2%	--	0.67	124
$20.00	Sep 18	1.68	1.79	$1.74	6.3%	17	0.46	2.6K
$22.00	Sep 18	3.05	3.30	$3.18	7.9%	2	0.61	180
$23.50	Aug 28	3.55	3.85	$3.70	8.1%	--	0.89	98
$21.50	Oct 2	3.25	3.55	$3.40	8.8%	--	0.53	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.68, cheapest $0.33)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Aug 28	0.30	0.36	$0.33	18.2%	39	0.26	180
$21.00	Aug 28	0.39	0.45	$0.42	14.3%	385	0.33	1.2K
$20.50	Aug 28	0.50	0.60	$0.55	18.2%	508	0.41	467
$20.00	Aug 28	0.67	0.77	$0.72	13.9%	372	0.50	1.0K
$19.50	Aug 28	0.87	1.00	$0.94	13.8%	163	0.61	281

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 28	0.46	0.56	$0.51	19.6%	304	0.39	560
$20.00	Aug 28	0.71	0.84	$0.77	16.9%	228	0.50	384
$19.50	Sep 4	0.77	0.94	$0.86	19.8%	1	0.41	7

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 14.77, 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	2.83	3.10	$2.97	9.1%	3	1.00	13
$18.00	Aug 21	1.66	2.06	$1.86	21.5%	158	1.00	743
$17.00	Aug 28	2.64	3.10	$2.87	16.0%	--	1.00	146
$16.00	Sep 4	3.65	4.15	$3.90	12.8%	--	1.00	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 21	3.00	3.30	$3.15	9.5%	--	0.97	1.3K
$22.50	Aug 21	2.44	3.05	$2.75	22.2%	--	0.96	25
$22.00	Aug 21	1.98	2.28	$2.13	14.1%	1	0.94	472
$21.50	Aug 21	1.51	1.75	$1.63	14.7%	--	0.92	113
$23.50	Aug 28	3.55	3.85	$3.70	8.1%	--	0.89	98

Most actively traded options today. High liquidity = easy entry/exit. 100 active (total vol 20.8K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 28	0.15	0.20	$0.18	27.8%	2.1K	0.14	407
$20.00	Aug 21	0.20	0.29	$0.25	36.0%	2.0K	0.47	8.3K
$20.50	Aug 21	0.09	0.15	$0.12	50.0%	1.3K	0.25	3.2K
$23.50	Aug 21	0.00	0.02	$0.01	200.0%	1.0K	0.02	1.3K
$21.00	Aug 21	0.06	0.08	$0.07	28.6%	836	0.14	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 21	0.08	0.13	$0.11	45.5%	2.5K	0.25	2.0K
$20.00	Aug 21	0.28	0.36	$0.32	25.0%	1.8K	0.53	4.1K
$19.00	Aug 21	0.01	0.02	$0.02	50.0%	892	0.06	1.3K
$19.00	Aug 28	0.26	0.34	$0.30	26.7%	591	0.27	781
$19.50	Aug 28	0.46	0.56	$0.51	19.6%	304	0.39	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. 69 found (best R:R 0.82, avg 1.80)

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	78%	0.82	$18.10
$18.00	$19.00	Sep 18	$0.41	$0.59	$0.41	73%	1.44	$18.41
$17.00	$18.00	Sep 25	$0.53	$0.47	$0.53	80%	0.89	$17.53
$21.00	$22.00	Oct 2	$0.25	$0.75	$0.25	49%	3.00	$21.25
$21.00	$22.00	Sep 18	$0.20	$0.80	$0.20	45%	4.00	$21.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Sep 11	$0.13	$0.87	$0.13	25%	6.69	$17.87
$20.50	$20.00	Aug 21	$0.33	$0.17	$0.33	75%	0.52	$20.17
$22.00	$21.50	Sep 11	$0.32	$0.18	$0.32	66%	0.56	$21.68
$21.00	$20.50	Aug 28	$0.33	$0.17	$0.33	67%	0.52	$20.67
$19.50	$19.00	Sep 4	$0.20	$0.30	$0.20	41%	1.50	$19.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 0.54, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$20.50	Oct 2	$0.30	$0.30	$0.20	45%	1.50	$20.30
$22.00	$22.50	Sep 4	$0.12	$0.12	$0.38	71%	0.32	$22.12
$20.50	$21.00	Sep 4	$0.20	$0.20	$0.30	54%	0.67	$20.70
$21.00	$21.50	Sep 4	$0.16	$0.16	$0.34	61%	0.47	$21.16
$20.00	$20.50	Aug 21	$0.13	$0.13	$0.37	53%	0.35	$20.13

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	83%	0.54	$16.65
$18.00	$17.00	Oct 2	$0.51	$0.51	$0.49	70%	1.04	$17.49
$18.50	$17.50	Sep 25	$0.49	$0.49	$0.51	67%	0.96	$18.01
$19.00	$18.00	Sep 18	$0.46	$0.46	$0.54	63%	0.85	$18.54
$18.00	$17.00	Sep 18	$0.34	$0.34	$0.66	73%	0.52	$17.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.46, cheapest $0.45)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 21	Aug 28	$0.47	63.1%	63.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 21	Aug 28	$0.45	63.1%	63.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 2.86% of stock, avg 12.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.00	Aug 21	$0.25	$0.32	$0.57	$19.43	$20.57	2.86%
$19.50	Aug 21	$0.51	$0.11	$0.62	$18.88	$20.12	3.11%
$20.50	Aug 21	$0.12	$0.65	$0.77	$19.73	$21.27	3.86%
$19.00	Aug 21	$0.93	$0.02	$0.95	$18.05	$19.95	4.76%
$21.00	Aug 21	$0.07	$1.14	$1.21	$19.79	$22.21	6.07%
$19.50	Aug 28	$0.94	$0.51	$1.45	$18.05	$20.95	7.27%
$20.00	Aug 28	$0.72	$0.77	$1.49	$18.51	$21.49	7.47%
$19.00	Aug 28	$1.23	$0.30	$1.53	$17.47	$20.53	7.67%
$21.50	Aug 21	$0.04	$1.63	$1.67	$19.83	$23.17	8.37%
$20.50	Aug 28	$0.55	$1.12	$1.67	$18.83	$22.17	8.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.25% of stock, avg 9.06%)

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
$20.50	$19.00	Aug 21	$0.12	$0.02	$0.14	$18.86	$20.64
$21.50	$19.50	Aug 21	$0.04	$0.11	$0.15	$19.35	$21.65
$21.00	$19.50	Aug 21	$0.07	$0.11	$0.18	$19.32	$21.18
$20.50	$19.50	Aug 21	$0.12	$0.11	$0.23	$19.27	$20.73
$22.50	$18.00	Aug 28	$0.21	$0.07	$0.28	$17.72	$22.78
$22.50	$18.50	Aug 28	$0.21	$0.16	$0.37	$18.13	$22.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.89, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/17	22/22	Sep 4	$0.47	$0.53	54%	0.89	$16.53	$22.47
18/19	22/22	Sep 4	$0.47	$0.53	37%	0.89	$18.53	$22.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.50	$20.00	$20.50	Aug 21	$0.13	$0.37	50%	2.85
$20.00	$20.50	$21.00	Aug 21	$0.08	$0.42	33%	5.25
$19.50	$20.00	$20.50	Aug 28	$0.05	$0.45	21%	9.00
$19.00	$19.50	$20.00	Aug 21	$0.16	$0.34	48%	2.12
$19.00	$19.50	$20.00	Aug 28	$0.07	$0.43	22%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.50	$20.00	$20.50	Aug 21	$0.12	$0.38	49%	3.17
$19.00	$19.50	$20.00	Aug 21	$0.12	$0.38	47%	3.17
$19.00	$20.00	$21.00	Sep 18	$0.07	$0.93	18%	13.29
$19.00	$19.50	$20.00	Aug 28	$0.05	$0.45	22%	9.00
$18.00	$19.00	$20.00	Sep 18	$0.11	$0.89	20%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $--, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$19.00	1:2	Aug 21	$0.00	$1.00
$19.00	$19.50	1:2	Aug 21	-$0.09	$0.41
$17.00	$18.00	1:2	Aug 21	-$0.75	$0.25
$18.00	$19.00	1:2	Sep 4	-$0.69	$0.31
$23.00	$23.50	1:2	Aug 28	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$18.00	1:2	Oct 2	-$0.11	$1.89
$21.00	$20.50	1:2	Aug 21	-$0.16	$0.34
$19.00	$18.00	1:2	Sep 11	-$0.15	$0.85
$18.50	$17.50	1:2	Sep 25	-$0.19	$0.81
$19.50	$19.00	1:2	Aug 28	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 6.32%, avg 4.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.50	Oct 2	$1.26	0.37	17.8%	6.32%	24.11%	--	17
$23.00	Oct 2	$1.36	0.39	15.3%	6.82%	22.11%	3	50
$22.50	Oct 2	$1.47	0.41	12.8%	7.37%	20.15%	4	5
$22.00	Oct 2	$1.59	0.44	10.3%	7.97%	18.25%	1	22
$21.00	Oct 2	$1.81	0.49	5.3%	9.07%	14.34%	--	18
$23.50	Sep 25	$1.00	0.34	17.8%	5.01%	22.81%	10	74
$22.50	Sep 25	$1.20	0.39	12.8%	6.02%	18.80%	1	9
$23.00	Sep 25	$1.08	0.36	15.3%	5.41%	20.70%	2	52
$20.00	Oct 2	$2.12	0.55	0.2%	10.63%	10.88%	30	66
$22.00	Sep 25	$1.30	0.41	10.3%	6.52%	16.79%	--	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 19,774

Total Puts 8,047

Put/Call Ratio 0.41

Net Difference 11,727

Prior's Put/Call Breakdown

Total Calls 22,291

Total Puts 5,282

Put/Call Ratio 0.24

Net Difference 17,009

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