UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$20.07 +2.42%

(8/20 14:01) ◀

Thursday, August 20, 2026 (3:00pm)

▶ (8/20 16:01)

◀ 8/20 15:01 ▶

Option Volume

Detail

ℹ

Current (08/20 3:00pm) 31,047

Calls: 22,539 (73%)

Puts: 8,508 (27%)

Prior (08/19) 32,151

Calls: 25,242 (79%)

Puts: 6,909 (21%)

Current vs Prior -3.43%

Calls: -10.71% (Calls)

Puts: +23.14% (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 -14.24%

Calls: -19.13%

Puts: +2.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 3:00pm) $2.10M

Calls: $1.17M (55%)

Puts: $935.0K (45%)

Prior (08/19) $2.80M

Calls: $1.61M (58%)

Puts: $1.19M (42%)

Current vs Prior -25.11%

Calls: -27.83%

Puts: -21.43%

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 -44.61%

Calls: -35.96%

Puts: -52.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20 3:00pm) 0.38

Prior (08/19) 0.27

Current vs Prior +37.91%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +18.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/20 3:00pm) 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 4.53% | 9.07%4.53% | 20.58%

Prior 4.95% | 9.39%4.95% | 17.76%

Current vs Prior -8.43% | -3.45%-8.43% | +15.84%

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

Current vs 7-Day Avg -14.53% | -0.16%-33.83% | -4.37%

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

Current vs 7-Day Eod -8.43% | -3.45%-5.51% | +15.51%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.39% | 16.38%

Calls: 30.00% | 15.79%

Puts: 32.79% | 16.98%

Prior 16.76% | 12.33%

Calls: 27.27% | 4.88%

Puts: 6.25% | 19.78%

Current vs Prior +87.29% | +32.85%

Prior 7-Day Avg 21.72% | 17.46%

Calls: 18.55% | 13.74%

Puts: 24.89% | 21.17%

Current vs 7-Day Avg +44.53% | -6.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.38 - heavy call buying (22,539 calls vs 8,508 puts). P/C ratio rising 38% - increased hedging/bearish positioning. Call-heavy open interest (203,520 calls vs 94,896 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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
15:00	BULLISH	BULLISH	BULLISH
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 18 of results (avg 7.3%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 28	2.10	2.19	$2.15	4.2%	39	0.93	119
$19.00	Aug 28	1.29	1.38	$1.34	6.7%	242	0.76	762
$20.00	Sep 18	1.71	1.85	$1.78	7.9%	200	0.55	703
$20.50	Aug 28	0.58	0.63	$0.61	8.2%	546	0.43	467
$22.00	Sep 18	1.14	1.24	$1.19	8.4%	138	0.40	582

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 21	2.90	3.05	$2.97	5.1%	11	0.96	1.3K
$23.00	Aug 28	3.05	3.25	$3.15	6.3%	80	0.85	184
$23.00	Sep 18	3.80	4.05	$3.93	6.4%	--	0.67	124
$22.00	Sep 18	3.00	3.20	$3.10	6.5%	2	0.60	180
$20.00	Sep 18	1.62	1.73	$1.68	6.5%	20	0.45	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.59, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 21	0.07	0.08	$0.08	12.5%	1.1K	0.16	3.0K
$19.50	Aug 21	0.55	0.67	$0.61	19.7%	778	0.85	671
$24.00	Aug 28	0.12	0.14	$0.13	15.4%	519	0.10	1.2K
$21.00	Aug 28	0.43	0.50	$0.47	14.9%	612	0.34	1.2K
$20.50	Aug 28	0.58	0.63	$0.61	8.2%	546	0.43	467

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	0.68	0.80	$0.74	16.2%	230	0.48	384
$19.50	Sep 4	0.77	0.90	$0.84	15.5%	1	0.40	7

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 14.57, 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	3.30	$3.07	15.3%	5	1.00	13
$18.00	Aug 21	1.66	2.19	$1.92	27.6%	158	1.00	743
$19.00	Aug 21	0.80	1.25	$1.02	44.1%	503	1.00	2.4K
$17.00	Aug 28	2.67	3.25	$2.96	19.6%	20	1.00	146

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Aug 21	3.80	4.15	$3.98	8.8%	2	0.97	1.1K
$23.00	Aug 21	2.90	3.05	$2.97	5.1%	11	0.96	1.3K
$22.50	Aug 21	2.32	2.67	$2.50	14.0%	1	0.96	25
$22.00	Aug 21	1.83	2.24	$2.04	20.1%	1	0.93	472
$21.50	Aug 21	1.28	1.60	$1.44	22.2%	--	0.91	113

Most actively traded options today. High liquidity = easy entry/exit. 113 active (total vol 25.2K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.25	0.34	$0.30	30.0%	2.3K	0.52	8.3K
$23.00	Aug 28	0.17	0.21	$0.19	21.1%	2.2K	0.15	407
$20.50	Aug 21	0.13	0.16	$0.15	20.0%	1.5K	0.29	3.2K
$21.00	Aug 21	0.07	0.08	$0.08	12.5%	1.1K	0.16	3.0K
$24.00	Aug 21	0.01	0.03	$0.02	100.0%	1.1K	0.03	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 21	0.05	0.08	$0.07	42.9%	2.5K	0.19	2.0K
$20.00	Aug 21	0.24	0.33	$0.29	31.0%	1.9K	0.49	4.1K
$19.00	Aug 21	0.01	0.02	$0.02	50.0%	906	0.05	1.3K
$19.00	Aug 28	0.21	0.29	$0.25	32.0%	633	0.25	781
$19.50	Aug 28	0.29	0.50	$0.40	52.5%	322	0.36	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 5.67, avg 1.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$22.00	Oct 2	$0.15	$0.85	$0.15	49%	5.67	$21.15
$17.00	$18.00	Oct 2	$0.50	$0.50	$0.50	78%	1.00	$17.50
$18.00	$19.00	Sep 18	$0.46	$0.54	$0.46	74%	1.17	$18.46
$18.00	$19.00	Oct 2	$0.45	$0.55	$0.45	69%	1.22	$18.45
$18.00	$19.00	Sep 25	$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
$18.00	$17.00	Sep 11	$0.13	$0.87	$0.13	24%	6.69	$17.87
$22.00	$21.50	Sep 4	$0.30	$0.20	$0.30	69%	0.67	$21.70
$20.00	$19.50	Sep 11	$0.20	$0.30	$0.20	47%	1.50	$19.80
$20.50	$20.00	Aug 21	$0.32	$0.18	$0.32	71%	0.56	$20.18
$19.50	$19.00	Aug 28	$0.15	$0.35	$0.15	36%	2.33	$19.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 1.25, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$22.50	Aug 28	$0.10	$0.10	$0.40	76%	0.25	$22.10
$20.50	$21.00	Oct 2	$0.25	$0.25	$0.25	48%	1.00	$20.75
$22.00	$22.50	Oct 2	$0.20	$0.20	$0.30	56%	0.67	$22.20
$21.00	$21.50	Sep 4	$0.16	$0.16	$0.34	60%	0.47	$21.16
$21.00	$21.50	Sep 25	$0.19	$0.19	$0.31	53%	0.61	$21.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$18.00	Oct 2	$1.11	$1.11	$0.89	56%	1.25	$18.89
$18.00	$17.00	Oct 2	$0.53	$0.53	$0.47	70%	1.13	$17.47
$18.50	$17.50	Sep 25	$0.51	$0.51	$0.49	67%	1.04	$17.99
$19.00	$18.00	Sep 18	$0.46	$0.46	$0.54	64%	0.85	$18.54
$19.00	$18.00	Sep 4	$0.38	$0.38	$0.62	68%	0.61	$18.62

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	$0.46	67.5%	62.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 21	Aug 28	$0.45	67.5%	62.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 2.94% of stock, avg 13.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.00	Aug 21	$0.30	$0.29	$0.59	$19.41	$20.59	2.94%
$19.50	Aug 21	$0.61	$0.07	$0.68	$18.82	$20.18	3.39%
$20.50	Aug 21	$0.15	$0.61	$0.76	$19.74	$21.26	3.79%
$19.00	Aug 21	$1.02	$0.02	$1.04	$17.96	$20.04	5.18%
$21.00	Aug 21	$0.08	$0.99	$1.07	$19.93	$22.07	5.33%
$19.50	Aug 28	$1.02	$0.40	$1.42	$18.08	$20.92	7.08%
$21.50	Aug 21	$0.04	$1.44	$1.48	$20.02	$22.98	7.37%
$20.00	Aug 28	$0.76	$0.74	$1.50	$18.50	$21.50	7.47%
$19.00	Aug 28	$1.34	$0.25	$1.59	$17.41	$20.59	7.92%
$20.50	Aug 28	$0.61	$1.06	$1.67	$18.83	$22.17	8.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.30% of stock, avg 8.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.50	$19.00	Aug 21	$0.04	$0.02	$0.06	$18.94	$23.56
$22.00	$19.00	Aug 21	$0.04	$0.02	$0.06	$18.94	$22.06
$21.50	$19.00	Aug 21	$0.04	$0.02	$0.06	$18.94	$21.56
$21.00	$19.00	Aug 21	$0.08	$0.02	$0.10	$18.90	$21.10
$21.50	$19.50	Aug 21	$0.04	$0.07	$0.11	$19.39	$21.61
$22.00	$19.50	Aug 21	$0.04	$0.07	$0.11	$19.39	$22.11
$23.50	$19.50	Aug 21	$0.04	$0.07	$0.11	$19.39	$23.61
$21.00	$19.50	Aug 21	$0.08	$0.07	$0.15	$19.35	$21.15
$20.50	$19.00	Aug 21	$0.15	$0.02	$0.17	$18.83	$20.67
$20.50	$19.50	Aug 21	$0.15	$0.07	$0.22	$19.28	$20.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.67, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/19	22/22	Aug 28	$0.20	$0.30	52%	0.67	$18.80	$22.20
17/18	23/24	Sep 18	$0.41	$0.59	41%	0.69	$17.59	$23.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Aug 21	$0.10	$0.40	48%	4.00
$19.50	$20.00	$20.50	Aug 21	$0.16	$0.34	56%	2.12
$20.00	$20.50	$21.00	Aug 21	$0.08	$0.42	36%	5.25
$19.00	$19.50	$20.00	Aug 28	$0.06	$0.44	24%	7.33
$21.00	$21.50	$22.00	Aug 28	$0.05	$0.45	11%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.50	$20.00	$20.50	Aug 21	$0.10	$0.40	52%	4.00
$20.00	$20.50	$21.00	Aug 21	$0.06	$0.44	35%	7.33
$18.00	$19.00	$20.00	Sep 18	$0.10	$0.90	20%	9.00
$18.50	$19.00	$19.50	Aug 28	$0.05	$0.45	20%	9.00
$20.00	$21.00	$22.00	Sep 18	$0.08	$0.92	15%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.12, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$19.00	1:2	Aug 21	-$0.12	$0.88
$19.00	$19.50	1:2	Aug 21	-$0.20	$0.30
$17.00	$18.00	1:2	Aug 21	-$0.77	$0.23
$22.00	$22.50	1:2	Aug 28	-$0.12	$0.38
$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	$18.00	1:2	Oct 2	-$0.11	$1.89
$21.00	$20.50	1:2	Aug 21	-$0.23	$0.27
$20.00	$19.50	1:2	Aug 28	-$0.06	$0.44
$19.00	$18.00	1:2	Sep 11	-$0.15	$0.85
$18.50	$17.50	1:2	Sep 25	-$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 5.98%, avg 4.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Oct 2	$1.20	0.35	19.6%	5.98%	25.56%	1	27
$23.50	Oct 2	$1.26	0.37	17.1%	6.28%	23.37%	--	17
$23.00	Oct 2	$1.36	0.39	14.6%	6.78%	21.38%	3	50
$22.50	Oct 2	$1.47	0.41	12.1%	7.32%	19.43%	4	5
$22.00	Oct 2	$1.59	0.44	9.6%	7.92%	17.54%	1	22
$21.00	Oct 2	$1.81	0.49	4.6%	9.02%	13.65%	--	18
$20.50	Oct 2	$1.99	0.52	2.1%	9.92%	12.06%	--	16
$24.00	Sep 25	$0.92	0.32	19.6%	4.58%	24.17%	--	96
$23.50	Sep 25	$1.00	0.34	17.1%	4.98%	22.07%	10	74
$23.00	Sep 25	$1.10	0.36	14.6%	5.48%	20.08%	2	52

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 22,539

Total Puts 8,508

Put/Call Ratio 0.38

Net Difference 14,031

Prior's Put/Call Breakdown

Total Calls 25,242

Total Puts 6,909

Put/Call Ratio 0.27

Net Difference 18,333

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