UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.88 +1.48%

$19.85 (-0.15%)🌙

as of 08/20 04:01 PM

(8/20 15:01) ◀

Thursday, August 20, 2026 (4:00pm)

▶ (8/20 18:05)

◀ 8/20 16:01 ▶

Option Volume

Detail

ℹ

Current (08/20 4:00pm) 37,154

Calls: 27,663 (74%)

Puts: 9,491 (26%)

Prior (08/19) 38,466

Calls: 29,965 (78%)

Puts: 8,501 (22%)

Current vs Prior -3.41%

Calls: -7.68% (Calls)

Puts: +11.65% (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 +2.62%

Calls: -0.75%

Puts: +13.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 4:00pm) $2.51M

Calls: $1.44M (57%)

Puts: $1.07M (43%)

Prior (08/19) $3.32M

Calls: $1.78M (54%)

Puts: $1.54M (46%)

Current vs Prior -24.20%

Calls: -19.06%

Puts: -30.14%

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 -33.73%

Calls: -20.95%

Puts: -45.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20 4:00pm) 0.34

Prior (08/19) 0.28

Current vs Prior +20.94%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +7.84%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/20 4:00pm) 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 4.23% | 8.35%4.23% | 17.40%

Prior 4.95% | 9.39%4.95% | 17.76%

Current vs Prior -14.67% | -11.10%-14.66% | -2.03%

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

Current vs 7-Day Avg -20.35% | -8.07%-38.33% | -19.12%

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

Current vs 7-Day Eod -14.67% | -11.10%-11.94% | -2.31%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 53.69% | 33.58%

Calls: 42.86% | 36.78%

Puts: 64.52% | 30.38%

Prior 16.76% | 12.33%

Calls: 27.27% | 4.88%

Puts: 6.25% | 19.78%

Current vs Prior +220.35% | +172.34%

Prior 7-Day Avg 21.72% | 17.46%

Calls: 18.55% | 13.74%

Puts: 24.89% | 21.17%

Current vs 7-Day Avg +147.21% | +92.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.34 - heavy call buying (27,663 calls vs 9,491 puts). 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
16:00	BULLISH	BULLISH	BULLISH
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 9 of results (avg 8.2%, best 6.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	2.00	2.14	$2.07	6.8%	41	0.62	80
$21.00	Sep 18	1.35	1.45	$1.40	7.1%	99	0.45	395
$20.00	Sep 18	1.62	1.74	$1.68	7.1%	252	0.53	703
$19.00	Sep 25	2.27	2.49	$2.38	9.2%	--	0.63	123
$19.00	Oct 2	2.55	2.81	$2.68	9.7%	24	0.63	15

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 18	3.05	3.30	$3.18	7.9%	2	0.62	180
$21.50	Sep 25	2.90	3.15	$3.03	8.3%	12	0.56	82
$23.00	Sep 18	3.85	4.20	$4.03	8.7%	--	0.67	124
$21.50	Oct 2	3.20	3.50	$3.35	9.0%	--	0.54	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.67, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 21	0.05	0.06	$0.06	16.7%	1.3K	0.12	3.0K
$21.00	Aug 28	0.40	0.47	$0.44	15.9%	799	0.33	1.2K
$20.00	Aug 28	0.64	0.75	$0.70	15.7%	464	0.49	1.0K
$21.00	Sep 4	0.71	0.82	$0.76	14.5%	184	0.40	339
$20.50	Sep 4	0.84	1.00	$0.92	17.4%	27	0.46	86

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 14.38, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	0.00	4.80	$2.40	200.0%	--	999.00	11
$17.00	Aug 21	2.63	3.30	$2.97	22.6%	5	0.99	13
$18.00	Aug 21	1.74	2.02	$1.88	14.9%	163	0.98	743
$17.00	Aug 28	2.75	3.10	$2.93	11.9%	20	0.98	146
$16.00	Sep 4	3.75	4.30	$4.03	13.6%	--	0.98	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Aug 21	2.42	2.88	$2.65	17.4%	1	0.94	25
$22.00	Aug 21	1.91	2.30	$2.11	18.5%	3	0.93	472
$21.50	Aug 21	1.18	1.80	$1.49	41.6%	1	0.91	113
$23.00	Aug 21	2.80	3.20	$3.00	13.3%	12	0.88	1.3K
$21.00	Aug 21	0.86	1.27	$1.07	38.3%	240	0.87	785

Most actively traded options today. High liquidity = easy entry/exit. 117 active (total vol 28.1K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.20	0.27	$0.24	29.2%	2.7K	0.44	8.3K
$23.00	Aug 28	0.15	0.27	$0.21	57.1%	2.2K	0.16	407
$20.50	Aug 21	0.10	0.13	$0.12	25.0%	2.2K	0.24	3.2K
$19.00	Aug 21	0.78	1.07	$0.93	31.2%	1.7K	0.94	2.4K
$21.00	Aug 21	0.05	0.06	$0.06	16.7%	1.3K	0.12	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 21	0.05	0.15	$0.10	100.0%	2.8K	0.26	2.0K
$20.00	Aug 21	0.25	0.45	$0.35	57.1%	2.3K	0.56	4.1K
$19.00	Aug 21	0.01	0.02	$0.02	50.0%	906	0.06	1.3K
$19.00	Aug 28	0.15	0.48	$0.32	103.1%	704	0.28	781
$19.50	Aug 28	0.43	0.62	$0.53	35.8%	323	0.40	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 3.17, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$16.50	Oct 2	$0.12	$0.38	$0.12	86%	3.17	$16.12
$18.00	$19.00	Oct 2	$0.40	$0.60	$0.40	70%	1.50	$18.40
$17.00	$18.00	Sep 25	$0.52	$0.48	$0.52	81%	0.92	$17.52
$18.00	$19.00	Sep 4	$0.53	$0.47	$0.53	83%	0.89	$18.53
$21.00	$22.00	Oct 2	$0.26	$0.74	$0.26	50%	2.85	$21.26

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
$20.00	$19.50	Sep 11	$0.20	$0.30	$0.20	47%	1.50	$19.80
$19.50	$19.00	Sep 4	$0.16	$0.34	$0.16	40%	2.12	$19.34
$19.50	$19.00	Sep 25	$0.20	$0.30	$0.20	42%	1.50	$19.30
$19.00	$18.50	Aug 28	$0.14	$0.36	$0.14	28%	2.57	$18.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 found (best R:R 0.54, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$23.50	Sep 25	$0.23	$0.23	$0.27	63%	0.85	$23.23
$21.00	$21.50	Aug 28	$0.18	$0.18	$0.32	67%	0.56	$21.18
$22.50	$23.00	Sep 11	$0.18	$0.18	$0.32	69%	0.56	$22.68
$20.00	$20.50	Aug 21	$0.12	$0.12	$0.38	56%	0.32	$20.12
$22.00	$22.50	Sep 25	$0.17	$0.17	$0.33	58%	0.52	$22.17

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
$19.00	$18.00	Sep 4	$0.42	$0.42	$0.58	67%	0.72	$18.58
$19.00	$18.00	Sep 18	$0.50	$0.50	$0.50	62%	1.00	$18.50
$17.50	$17.00	Sep 25	$0.28	$0.28	$0.22	75%	1.27	$17.22
$18.00	$17.00	Oct 2	$0.42	$0.42	$0.58	70%	0.72	$17.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.45, cheapest $0.44)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 21	Aug 28	$0.46	69.3%	63.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 21	Aug 28	$0.44	69.3%	63.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 2.97% of stock, avg 13.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Aug 21	$0.49	$0.10	$0.59	$18.91	$20.09	2.97%
$20.00	Aug 21	$0.24	$0.35	$0.59	$19.41	$20.59	2.97%
$20.50	Aug 21	$0.12	$0.69	$0.81	$19.69	$21.31	4.07%
$19.00	Aug 21	$0.93	$0.02	$0.95	$18.05	$19.95	4.78%
$21.00	Aug 21	$0.06	$1.07	$1.13	$19.87	$22.13	5.68%
$19.50	Aug 28	$0.87	$0.53	$1.40	$18.10	$20.90	7.04%
$20.00	Aug 28	$0.70	$0.79	$1.49	$18.51	$21.49	7.49%
$19.00	Aug 28	$1.20	$0.32	$1.52	$17.48	$20.52	7.65%
$21.50	Aug 21	$0.04	$1.49	$1.53	$19.97	$23.03	7.70%
$20.50	Aug 28	$0.53	$1.13	$1.66	$18.84	$22.16	8.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.30% of stock, avg 9.34%)

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	$0.06	$0.02	$0.08	$18.92	$21.08
$23.00	$19.00	Aug 21	$0.12	$0.02	$0.14	$18.86	$23.14
$21.50	$19.50	Aug 21	$0.04	$0.10	$0.14	$19.36	$21.64
$20.50	$19.00	Aug 21	$0.12	$0.02	$0.14	$18.86	$20.64
$21.00	$19.50	Aug 21	$0.06	$0.10	$0.16	$19.34	$21.16
$20.50	$19.50	Aug 21	$0.12	$0.10	$0.22	$19.28	$20.72
$23.00	$19.50	Aug 21	$0.12	$0.10	$0.22	$19.28	$23.22
$22.00	$18.00	Aug 28	$0.26	$0.09	$0.35	$17.65	$22.35
$21.50	$18.00	Aug 28	$0.26	$0.09	$0.35	$17.65	$21.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.78, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/19	21/22	Aug 28	$0.32	$0.18	39%	1.78	$18.68	$21.32
17/18	22/23	Sep 11	$0.31	$0.69	45%	0.45	$17.69	$22.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$18.00	$19.00	Sep 18	$0.07	$0.93	20%	13.29
$20.00	$20.50	$21.00	Aug 21	$0.06	$0.44	32%	7.33
$19.50	$20.00	$20.50	Aug 21	$0.13	$0.37	50%	2.85
$19.00	$19.50	$20.00	Aug 21	$0.19	$0.31	50%	1.63
$21.00	$22.00	$23.00	Sep 18	$0.09	$0.91	12%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.50	$20.00	$20.50	Aug 21	$0.09	$0.41	50%	4.56
$19.00	$19.50	$20.00	Aug 28	$0.05	$0.45	22%	9.00
$18.00	$18.50	$19.00	Aug 28	$0.05	$0.45	18%	9.00
$19.00	$19.50	$20.00	Aug 21	$0.17	$0.33	50%	1.94
$20.00	$20.50	$21.00	Aug 28	$0.05	$0.45	17%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-0.13, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$21.00	1:2	Sep 18	-$0.40	$0.60
$17.00	$18.00	1:2	Aug 21	-$0.79	$0.21
$21.00	$21.50	1:2	Aug 28	-$0.08	$0.42
$22.00	$22.50	1:2	Aug 28	-$0.14	$0.36
$20.00	$20.50	1:2	Aug 28	-$0.36	$0.14

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$18.00	1:2	Oct 2	-$0.13	$1.87
$19.00	$18.00	1:2	Sep 18	-$0.16	$0.84
$18.00	$17.00	1:2	Sep 18	-$0.06	$0.94
$21.00	$20.50	1:2	Aug 21	-$0.31	$0.19
$19.00	$18.00	1:2	Sep 11	-$0.20	$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 6.99%, avg 4.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.00	Oct 2	$1.39	0.40	15.7%	6.99%	22.69%	3	50
$22.00	Oct 2	$1.61	0.44	10.7%	8.10%	18.76%	1	22
$23.50	Oct 2	$1.20	0.37	18.2%	6.04%	24.25%	--	17
$22.50	Oct 2	$1.38	0.42	13.2%	6.94%	20.12%	5	5
$21.00	Oct 2	$1.86	0.50	5.6%	9.36%	14.99%	--	18
$20.50	Oct 2	$2.01	0.53	3.1%	10.11%	13.23%	--	16
$23.00	Sep 25	$1.10	0.37	15.7%	5.53%	21.23%	4	52
$22.00	Sep 25	$1.31	0.42	10.7%	6.59%	17.25%	--	59
$20.00	Oct 2	$2.12	0.56	0.6%	10.66%	11.27%	30	66
$21.50	Sep 25	$1.43	0.45	8.2%	7.19%	15.34%	--	44

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 27,663

Total Puts 9,491

Put/Call Ratio 0.34

Net Difference 18,172

Prior's Put/Call Breakdown

Total Calls 29,965

Total Puts 8,501

Put/Call Ratio 0.28

Net Difference 21,464

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