UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.41 -2.39%

(8/20 18:05) ◀

Friday, August 21, 2026 (10:00am)

▶ (8/21 11:01)

◀ 8/21 10:00 ▶

Option Volume

Detail

ℹ

Current (08/21 10:00am) 5,891

Calls: 3,820 (65%)

Puts: 2,071 (35%)

Prior (08/20) 4,099

Calls: 2,905 (71%)

Puts: 1,194 (29%)

Current vs Prior +43.72%

Calls: +31.50% (Calls)

Puts: +73.45% (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 -83.73%

Calls: -86.29%

Puts: -75.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 10:00am) $654.3K

Calls: $394.1K (60%)

Puts: $260.2K (40%)

Prior (08/20) $338.8K

Calls: $138.3K (41%)

Puts: $200.4K (59%)

Current vs Prior +93.15%

Calls: +184.88%

Puts: +29.83%

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 -82.75%

Calls: -78.34%

Puts: -86.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 10:00am) 0.54

Prior (08/20) 0.41

Current vs Prior +31.90%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +70.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 10:00am) 303,684

Calls: 209,252 (69%)

Puts: 94,432 (31%)

Prior (08/20) 298,416

Calls: 203,520 (68%)

Puts: 94,896 (32%)

Current vs Prior +1.77%

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 +10.05%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 3.61% | 8.24%3.61% | 15.97%

Prior 4.95% | 9.39%4.95% | 17.76%

Current vs Prior -27.17% | -12.24%-27.17% | -10.09%

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

Current vs 7-Day Avg -32.02% | -9.24%-47.37% | -25.78%

Prior 7-Day Eod 4.95% | 9.39%4.23% | 17.40%

Current vs 7-Day Eod -27.17% | -12.24%-14.65% | -8.24%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 53.31% | 13.89%

Calls: 67.50% | 17.78%

Puts: 39.13% | 10.00%

Prior 16.76% | 12.33%

Calls: 27.27% | 4.88%

Puts: 6.25% | 19.78%

Current vs Prior +218.08% | +12.65%

Prior 7-Day Avg 21.72% | 17.46%

Calls: 18.55% | 13.74%

Puts: 24.89% | 21.17%

Current vs 7-Day Avg +145.46% | -20.43%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($394.1K). Elevated premium activity with dollar volume up 93% vs prior. Bullish P/C ratio of 0.54. P/C ratio rising 32% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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	BULLISH	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 7.0%, best 4.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	0.45	0.47	$0.46	4.3%	191	0.39	986
$18.00	Sep 18	2.21	2.35	$2.28	6.1%	300	0.68	583
$18.00	Oct 2	2.73	2.92	$2.83	6.7%	--	0.67	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Aug 28	3.15	3.30	$3.22	4.7%	--	0.86	55
$23.00	Aug 21	3.45	3.70	$3.58	7.0%	5	0.98	1.3K
$17.00	Sep 18	0.40	0.43	$0.42	7.1%	351	0.20	271
$19.00	Sep 18	1.28	1.38	$1.33	7.5%	11	0.42	338
$22.50	Aug 21	2.95	3.25	$3.10	9.7%	--	0.99	25

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.63, cheapest $0.63)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 28	0.26	0.30	$0.28	14.3%	112	0.25	1.5K
$20.50	Aug 28	0.33	0.38	$0.36	13.9%	2	0.31	627
$20.00	Aug 28	0.45	0.47	$0.46	4.3%	191	0.39	986
$19.50	Aug 28	0.61	0.70	$0.66	13.6%	80	0.51	410
$19.00	Aug 28	0.82	0.98	$0.90	17.8%	31	0.63	820

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.57	0.68	$0.63	17.5%	490	0.85	3.7K
$19.00	Aug 28	0.39	0.47	$0.43	18.6%	110	0.37	967
$19.50	Aug 28	0.66	0.73	$0.70	10.0%	22	0.50	760
$17.00	Sep 18	0.40	0.43	$0.42	7.1%	351	0.20	271

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 16.07, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	0.00	2.13	$1.07	199.1%	--	999.00	11
$17.00	Aug 21	1.67	2.96	$2.32	55.6%	--	1.00	11
$18.00	Aug 21	0.76	2.96	$1.86	118.3%	--	1.00	775
$16.00	Sep 4	2.50	4.45	$3.48	56.0%	--	0.97	91
$17.00	Aug 28	2.20	2.74	$2.47	21.9%	6	0.95	126

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Aug 21	2.95	3.25	$3.10	9.7%	--	0.99	25
$22.00	Aug 21	2.36	2.88	$2.62	19.8%	1	0.99	469
$21.50	Aug 21	1.90	2.33	$2.12	20.3%	2	0.98	113
$23.00	Aug 21	3.45	3.70	$3.58	7.0%	5	0.98	1.3K
$21.00	Aug 21	1.47	1.66	$1.57	12.1%	10	0.97	720

Most actively traded options today. High liquidity = easy entry/exit. 64 active (total vol 4.8K, top 548)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.03	0.05	$0.04	50.0%	467	0.14	7.7K
$20.00	Sep 4	0.79	0.90	$0.85	12.9%	456	0.45	685
$18.00	Sep 18	2.21	2.35	$2.28	6.1%	300	0.68	583
$20.00	Aug 28	0.45	0.47	$0.46	4.3%	191	0.39	986
$19.50	Aug 21	0.11	0.15	$0.13	30.8%	171	0.42	763

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 21	0.18	0.27	$0.23	39.1%	548	0.58	2.3K
$20.00	Aug 21	0.57	0.68	$0.63	17.5%	490	0.85	3.7K
$17.00	Sep 18	0.40	0.43	$0.42	7.1%	351	0.20	271
$19.00	Aug 28	0.39	0.47	$0.43	18.6%	110	0.37	967
$18.00	Aug 28	0.09	0.13	$0.11	36.4%	103	0.14	516

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 8.2%, max 8.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Aug 21	Sep 25	83.9%	77.5%	8.2%	171	773

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Aug 21	Sep 25	83.9%	77.5%	8.2%	548	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 1.17, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.00	Aug 21	$0.46	$0.54	$0.46	100%	1.17	$17.46
$19.00	$20.00	Oct 2	$0.13	$0.87	$0.13	59%	6.69	$19.13
$18.00	$19.00	Sep 4	$0.36	$0.64	$0.36	75%	1.78	$18.36
$19.00	$20.00	Sep 18	$0.31	$0.69	$0.31	58%	2.23	$19.31
$18.00	$19.00	Oct 2	$0.42	$0.58	$0.42	67%	1.38	$18.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$21.50	Oct 2	$0.32	$0.68	$0.32	61%	2.12	$22.18
$23.00	$21.50	Sep 25	$0.80	$0.70	$0.80	66%	0.88	$22.20
$21.50	$21.00	Aug 28	$0.24	$0.26	$0.24	74%	1.08	$21.26
$20.00	$19.00	Oct 2	$0.31	$0.69	$0.31	47%	2.23	$19.69
$20.50	$20.00	Sep 25	$0.16	$0.34	$0.16	54%	2.12	$20.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 1.70, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$22.00	Aug 28	$0.25	$0.25	$0.25	73%	1.00	$21.75
$20.00	$20.50	Sep 25	$0.31	$0.31	$0.19	50%	1.63	$20.31
$21.00	$21.50	Sep 25	$0.27	$0.27	$0.23	56%	1.17	$21.27
$20.00	$20.50	Oct 2	$0.27	$0.27	$0.23	47%	1.17	$20.27
$19.50	$20.00	Aug 28	$0.20	$0.20	$0.30	49%	0.67	$19.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Oct 2	$0.63	$0.63	$0.37	59%	1.70	$18.37
$17.00	$16.00	Sep 4	$0.27	$0.27	$0.73	83%	0.37	$16.73
$17.00	$16.00	Sep 25	$0.37	$0.37	$0.63	75%	0.59	$16.63
$18.00	$17.00	Sep 18	$0.42	$0.42	$0.58	69%	0.72	$17.58
$19.00	$18.00	Sep 18	$0.49	$0.49	$0.51	58%	0.96	$18.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.50, cheapest $0.47)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 21	Aug 28	$0.53	83.9%	62.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 21	Aug 28	$0.47	83.9%	62.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 1.85% of stock, avg 13.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Aug 21	$0.13	$0.23	$0.36	$19.14	$19.86	1.85%
$19.00	Aug 21	$0.47	$0.02	$0.49	$18.51	$19.49	2.52%
$20.00	Aug 21	$0.04	$0.63	$0.67	$19.33	$20.67	3.45%
$20.50	Aug 21	$0.03	$1.14	$1.17	$19.33	$21.67	6.03%
$19.00	Aug 28	$0.90	$0.43	$1.33	$17.67	$20.33	6.85%
$19.50	Aug 28	$0.66	$0.70	$1.36	$18.14	$20.86	7.01%
$20.00	Aug 28	$0.46	$1.03	$1.49	$18.51	$21.49	7.68%
$18.50	Aug 28	$1.27	$0.23	$1.50	$17.00	$20.00	7.73%
$21.00	Aug 21	$0.01	$1.57	$1.58	$19.42	$22.58	8.14%
$20.50	Aug 28	$0.36	$1.37	$1.73	$18.77	$22.23	8.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 0.26% of stock, avg 9.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$19.00	Aug 21	$0.03	$0.02	$0.05	$18.95	$20.55
$20.00	$19.00	Aug 21	$0.04	$0.02	$0.06	$18.94	$20.06
$19.50	$19.00	Aug 21	$0.13	$0.02	$0.15	$18.85	$19.65
$22.00	$18.00	Aug 28	$0.18	$0.11	$0.29	$17.71	$22.29
$21.00	$18.00	Aug 28	$0.28	$0.11	$0.39	$17.61	$21.39
$22.00	$18.50	Aug 28	$0.18	$0.23	$0.41	$18.09	$22.41
$21.00	$18.50	Aug 28	$0.28	$0.23	$0.51	$17.99	$21.51
$20.50	$18.00	Aug 28	$0.36	$0.11	$0.47	$17.53	$20.97
$21.50	$18.00	Aug 28	$0.43	$0.11	$0.54	$17.46	$22.04
$20.50	$18.50	Aug 28	$0.36	$0.23	$0.59	$17.91	$21.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 2.85, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/18	22/22	Aug 28	$0.37	$0.13	48%	2.85	$18.13	$21.87
17/18	22/23	Sep 18	$0.60	$0.40	34%	1.50	$17.40	$22.60
16/17	22/22	Sep 4	$0.37	$0.63	52%	0.59	$16.63	$21.87
17/18	22/23	Sep 11	$0.35	$0.65	39%	0.54	$17.65	$22.85
17/18	22/22	Sep 4	$0.21	$0.79	44%	0.27	$17.79	$21.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 1.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Aug 21	$0.25	$0.25	74%	1.00
$19.50	$20.00	$20.50	Aug 21	$0.08	$0.42	34%	5.25
$17.00	$18.00	$19.00	Sep 18	$0.11	$0.89	22%	8.09
$20.50	$21.00	$21.50	Sep 4	$0.05	$0.45	8%	9.00
$19.00	$19.50	$20.00	Sep 4	$0.08	$0.42	15%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Aug 21	$0.19	$0.31	74%	1.63
$17.00	$18.00	$19.00	Sep 18	$0.07	$0.93	22%	13.29
$19.00	$19.50	$20.00	Aug 28	$0.06	$0.44	24%	7.33
$18.50	$19.00	$19.50	Aug 28	$0.07	$0.43	25%	6.14
$19.50	$20.00	$20.50	Aug 21	$0.11	$0.39	34%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-0.12, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$18.00	1:2	Sep 4	-$0.48	$0.52
$17.00	$18.00	1:2	Aug 28	-$0.79	$0.21
$19.50	$20.00	1:2	Aug 28	-$0.26	$0.24
$20.50	$21.00	1:2	Aug 28	-$0.20	$0.30
$20.00	$20.50	1:2	Aug 28	-$0.26	$0.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.50	$20.00	1:2	Aug 21	-$0.12	$0.38
$19.00	$18.00	1:2	Sep 4	-$0.06	$0.94
$18.00	$17.00	1:2	Sep 18	$0.00	$1.00
$21.50	$20.00	1:2	Oct 2	-$0.64	$0.86
$19.00	$18.00	1:2	Sep 11	-$0.31	$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 8.60%, avg 3.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Oct 2	$1.67	0.47	8.2%	8.60%	16.80%	5	18
$23.00	Oct 2	$0.88	0.36	18.5%	4.53%	23.03%	--	48
$20.00	Oct 2	$1.80	0.53	3.0%	9.27%	12.31%	--	83
$22.00	Oct 2	$1.00	0.41	13.3%	5.15%	18.50%	--	22
$21.00	Sep 25	$1.33	0.44	8.2%	6.85%	15.04%	--	39
$20.50	Oct 2	$1.37	0.50	5.6%	7.06%	12.67%	--	16
$23.00	Sep 25	$0.70	0.33	18.5%	3.61%	22.10%	--	52
$22.00	Sep 18	$0.95	0.35	13.3%	4.89%	18.24%	6	616
$23.00	Sep 18	$0.75	0.30	18.5%	3.86%	22.36%	5	386
$22.00	Sep 25	$0.84	0.37	13.3%	4.33%	17.67%	1	58

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 3,820

Total Puts 2,071

Put/Call Ratio 0.54

Net Difference 1,749

Prior's Put/Call Breakdown

Total Calls 2,905

Total Puts 1,194

Put/Call Ratio 0.41

Net Difference 1,711

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