UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.40 -2.41%

(8/21 10:00) ◀

Friday, August 21, 2026 (11:00am)

▶ (8/21 12:01)

◀ 8/21 11:01 ▶

Option Volume

Detail

ℹ

Current (08/21 11:00am) 15,525

Calls: 10,062 (65%)

Puts: 5,463 (35%)

Prior (08/20) 11,253

Calls: 7,565 (67%)

Puts: 3,688 (33%)

Current vs Prior +37.96%

Calls: +33.01% (Calls)

Puts: +48.13% (Puts)

Prior 7-Day Total 267,158

Calls: 202,936 (76%)

Puts: 64,222 (24%)

Prior 7-Day Average 38,165

Calls: 28,990 (76%)

Puts: 9,174 (24%)

Current vs Prior 7-Day Avg -59.32%

Calls: -65.29%

Puts: -40.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 11:00am) $1.57M

Calls: $1.03M (65%)

Puts: $543.5K (35%)

Prior (08/20) $1.02M

Calls: $455.2K (44%)

Puts: $569.4K (56%)

Current vs Prior +53.46%

Calls: +126.03%

Puts: -4.55%

Prior 7-Day Total $26.69M

Calls: $12.54M (47%)

Puts: $14.16M (53%)

Prior 7-Day Average $3.81M

Calls: $1.79M (47%)

Puts: $2.02M (53%)

Current vs Prior 7-Day Avg -58.77%

Calls: -42.56%

Puts: -73.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 11:00am) 0.54

Prior (08/20) 0.49

Current vs Prior +11.37%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg +59.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 11:00am) 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 1,970,537

Calls: 1,321,211 (67%)

Puts: 649,326 (33%)

Prior 7-Day Average 281,505

Calls: 188,744 (67%)

Puts: 92,760 (33%)

Current vs Prior 7-Day Avg +7.88%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.30% | 8.14%3.30% | 16.65%

Prior 4.23% | 8.35%4.23% | 17.40%

Current vs Prior -21.92% | -2.46%-21.92% | -4.34%

Prior 7-Day Avg 5.09% | 8.93%6.11% | 20.59%

Current vs 7-Day Avg -35.22% | -8.84%-46.04% | -19.13%

Prior 7-Day Eod 4.23% | 8.35%4.23% | 17.40%

Current vs 7-Day Eod -21.92% | -2.46%-21.92% | -4.34%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.01% | 10.80%

Calls: 27.91% | 10.34%

Puts: 38.10% | 11.27%

Prior 53.69% | 33.58%

Calls: 42.86% | 36.78%

Puts: 64.52% | 30.38%

Current vs Prior -38.52% | -67.84%

Prior 7-Day Avg 27.02% | 19.59%

Calls: 21.81% | 16.88%

Puts: 32.22% | 22.30%

Current vs 7-Day Avg +22.19% | -44.87%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($1.03M). Elevated premium activity with dollar volume up 53% vs prior. Bullish P/C ratio of 0.54. Call-heavy open interest (209,252 calls vs 94,432 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 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
11:00	BULLISH	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 17 of results (avg 8.0%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 18	0.95	1.00	$0.98	5.1%	18	0.35	616
$20.00	Aug 28	0.45	0.48	$0.47	6.4%	273	0.39	986
$18.00	Sep 18	2.20	2.35	$2.28	6.6%	302	0.70	583
$21.00	Sep 4	0.57	0.61	$0.59	6.8%	58	0.33	370
$20.00	Sep 4	0.78	0.84	$0.81	7.4%	573	0.45	685

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 18	2.60	2.77	$2.69	6.3%	--	0.59	368
$23.00	Aug 21	3.45	3.70	$3.58	7.0%	8	1.00	1.3K
$19.00	Sep 18	1.28	1.38	$1.33	7.5%	21	0.41	338
$21.00	Sep 4	2.06	2.24	$2.15	8.4%	--	0.67	205
$20.00	Aug 28	1.01	1.10	$1.06	8.5%	12	0.61	615

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.64, cheapest $0.42)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Aug 28	0.19	0.22	$0.21	14.3%	48	0.19	267
$21.00	Aug 28	0.25	0.28	$0.27	11.1%	207	0.24	1.5K
$20.00	Aug 28	0.45	0.48	$0.47	6.4%	273	0.39	986
$19.50	Aug 28	0.60	0.65	$0.63	7.9%	348	0.49	410
$19.00	Aug 28	0.82	0.91	$0.87	10.3%	326	0.62	820

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.39	0.45	$0.42	14.3%	162	0.38	967
$19.50	Aug 28	0.67	0.75	$0.71	11.3%	384	0.51	760
$17.00	Sep 18	0.40	0.45	$0.43	11.6%	355	0.20	271

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 15.18, 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%	--	0.99	11
$18.00	Aug 21	0.84	1.55	$1.20	59.2%	73	0.98	775
$17.00	Aug 28	2.27	2.70	$2.49	17.3%	6	0.97	126
$16.00	Sep 4	3.30	3.80	$3.55	14.1%	--	0.96	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 21	1.52	1.68	$1.60	10.0%	31	1.00	720
$21.50	Aug 21	1.90	2.28	$2.09	18.2%	2	1.00	113
$22.00	Aug 21	2.36	2.81	$2.59	17.4%	1	1.00	469
$22.50	Aug 21	2.94	3.25	$3.10	10.0%	--	1.00	25
$23.00	Aug 21	3.45	3.70	$3.58	7.0%	8	1.00	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 82 active (total vol 13.4K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 28	1.46	1.61	$1.54	9.7%	2.4K	0.86	221
$20.00	Aug 21	0.04	0.05	$0.05	20.0%	1.2K	0.16	7.7K
$20.00	Sep 4	0.78	0.84	$0.81	7.4%	573	0.45	685
$19.50	Aug 21	0.08	0.12	$0.10	40.0%	469	0.42	763
$20.50	Aug 21	0.01	0.03	$0.02	100.0%	375	0.07	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 21	0.01	0.03	$0.02	100.0%	1.6K	0.12	832
$20.00	Aug 21	0.58	0.73	$0.66	22.7%	1.0K	0.85	3.7K
$19.50	Aug 21	0.17	0.25	$0.21	38.1%	716	0.58	2.3K
$19.50	Aug 28	0.67	0.75	$0.71	11.3%	384	0.51	760
$17.00	Sep 18	0.40	0.45	$0.43	11.6%	355	0.20	271

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 21.5%, max 45.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Aug 21	Oct 2	118.4%	81.2%	45.8%	1.2K	7.8K
$19.50	Aug 21	Oct 2	86.6%	81.4%	6.3%	472	764

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Aug 21	Sep 25	86.6%	77.1%	12.3%	716	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 2.03, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.00	Sep 25	$0.33	$0.67	$0.33	78%	2.03	$17.33
$17.00	$19.00	Sep 11	$1.15	$0.85	$1.15	88%	0.74	$18.15
$18.00	$19.00	Sep 18	$0.38	$0.62	$0.38	70%	1.63	$18.38
$18.00	$19.00	Oct 2	$0.38	$0.62	$0.38	68%	1.63	$18.38
$22.00	$23.00	Sep 25	$0.16	$0.84	$0.16	40%	5.25	$22.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$21.50	Oct 2	$0.22	$0.78	$0.22	61%	3.55	$22.28
$22.00	$21.50	Sep 4	$0.18	$0.32	$0.18	75%	1.78	$21.82
$18.00	$17.00	Sep 11	$0.14	$0.86	$0.14	34%	6.14	$17.86
$19.00	$18.00	Sep 11	$0.36	$0.64	$0.36	47%	1.78	$18.64
$18.50	$18.00	Aug 28	$0.12	$0.38	$0.12	25%	3.17	$18.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 0.82, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$20.50	Sep 25	$0.38	$0.38	$0.12	47%	3.17	$20.38
$19.50	$20.00	Oct 2	$0.31	$0.31	$0.19	43%	1.63	$19.81
$21.50	$22.00	Sep 25	$0.21	$0.21	$0.29	56%	0.72	$21.71
$22.50	$23.00	Sep 11	$0.11	$0.11	$0.39	72%	0.28	$22.61
$20.00	$20.50	Sep 11	$0.17	$0.17	$0.33	57%	0.52	$20.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Sep 18	$0.45	$0.45	$0.55	69%	0.82	$17.55
$17.00	$16.00	Sep 25	$0.37	$0.37	$0.63	76%	0.59	$16.63
$17.00	$16.00	Sep 4	$0.26	$0.26	$0.74	83%	0.35	$16.74
$19.00	$18.00	Oct 2	$0.52	$0.52	$0.48	59%	1.08	$18.48
$17.00	$16.00	Sep 18	$0.25	$0.25	$0.75	80%	0.33	$16.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.52, cheapest $0.50)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 21	Aug 28	$0.53	86.6%	62.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 21	Aug 28	$0.50	86.6%	62.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 1.60% of stock, avg 13.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Aug 21	$0.10	$0.21	$0.31	$19.19	$19.81	1.60%
$19.00	Aug 21	$0.43	$0.02	$0.45	$18.55	$19.45	2.32%
$20.00	Aug 21	$0.05	$0.66	$0.71	$19.29	$20.71	3.66%
$20.50	Aug 21	$0.02	$1.09	$1.11	$19.39	$21.61	5.72%
$18.00	Aug 21	$1.20	$0.01	$1.21	$16.79	$19.21	6.24%
$19.00	Aug 28	$0.87	$0.42	$1.29	$17.71	$20.29	6.65%
$19.50	Aug 28	$0.63	$0.71	$1.34	$18.16	$20.84	6.91%
$18.50	Aug 28	$1.23	$0.23	$1.46	$17.04	$19.96	7.53%
$20.00	Aug 28	$0.47	$1.06	$1.53	$18.47	$21.53	7.89%
$21.00	Aug 21	$0.01	$1.60	$1.61	$19.39	$22.61	8.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 104 found (cheapest 0.21% of stock, avg 9.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$19.00	Aug 21	$0.02	$0.02	$0.04	$18.96	$20.54
$20.00	$19.00	Aug 21	$0.05	$0.02	$0.07	$18.93	$20.07
$19.50	$19.00	Aug 21	$0.10	$0.02	$0.12	$18.88	$19.62
$21.50	$17.50	Aug 28	$0.21	$0.07	$0.28	$17.22	$21.78
$21.50	$18.00	Aug 28	$0.21	$0.11	$0.32	$17.68	$21.82
$21.00	$17.50	Aug 28	$0.27	$0.07	$0.34	$17.16	$21.34
$21.00	$18.00	Aug 28	$0.27	$0.11	$0.38	$17.62	$21.38
$21.50	$18.50	Aug 28	$0.21	$0.23	$0.44	$18.06	$21.94
$21.00	$18.50	Aug 28	$0.27	$0.23	$0.50	$18.00	$21.50
$20.50	$17.50	Aug 28	$0.34	$0.07	$0.41	$17.09	$20.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.33, avg credit $0.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	22/23	Sep 11	$0.25	$0.75	38%	0.33	$17.75	$22.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 0.92, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Aug 21	$0.28	$0.22	73%	0.79
$19.00	$19.50	$20.00	Aug 28	$0.08	$0.42	23%	5.25
$20.00	$20.50	$21.00	Aug 28	$0.06	$0.44	15%	7.33
$20.50	$21.00	$21.50	Sep 4	$0.06	$0.44	9%	7.33
$18.50	$19.00	$19.50	Aug 28	$0.12	$0.38	26%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Aug 21	$0.26	$0.24	74%	0.92
$19.00	$20.00	$21.00	Sep 18	$0.08	$0.92	18%	11.50
$19.00	$19.50	$20.00	Aug 28	$0.06	$0.44	23%	7.33
$18.00	$18.50	$19.00	Aug 28	$0.07	$0.43	24%	6.14
$20.00	$21.00	$22.00	Sep 18	$0.09	$0.91	15%	10.11

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 $-0.08, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$18.00	1:2	Aug 21	-$0.08	$0.92
$17.00	$19.00	1:2	Sep 11	-$0.37	$1.63
$17.00	$18.00	1:2	Aug 28	-$0.59	$0.41
$18.00	$19.00	1:2	Sep 4	-$0.67	$0.33
$17.00	$18.00	1:2	Sep 4	-$0.84	$0.16

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.50	$20.00	1:2	Aug 21	-$0.23	$0.27
$19.00	$18.00	1:2	Sep 11	-$0.26	$0.74
$19.50	$19.00	1:2	Aug 28	-$0.13	$0.37
$19.00	$18.00	1:2	Aug 21	$0.00	$1.00
$17.00	$16.00	1:2	Aug 28	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 8.76%, avg 4.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Oct 2	$1.70	0.48	8.2%	8.76%	17.01%	5	18
$23.00	Oct 2	$0.98	0.37	18.6%	5.05%	23.61%	--	48
$22.00	Oct 2	$1.19	0.42	13.4%	6.13%	19.54%	--	22
$20.00	Oct 2	$1.86	0.53	3.1%	9.59%	12.68%	--	83
$19.50	Oct 2	$2.05	0.57	0.5%	10.57%	11.08%	3	1
$22.00	Sep 25	$1.03	0.40	13.4%	5.31%	18.71%	1	58
$23.00	Sep 25	$0.80	0.35	18.6%	4.12%	22.68%	--	52
$20.00	Sep 25	$1.67	0.53	3.1%	8.61%	11.70%	8	179
$21.00	Sep 25	$1.21	0.46	8.2%	6.24%	14.48%	--	39
$20.50	Oct 2	$1.37	0.51	5.7%	7.06%	12.73%	--	16

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 10,062

Total Puts 5,463

Put/Call Ratio 0.54

Net Difference 4,599

Prior's Put/Call Breakdown

Total Calls 7,565

Total Puts 3,688

Put/Call Ratio 0.49

Net Difference 3,877

Prior 7-Day Put/Call Summary

Total Calls 202,936

Total Puts 64,222

Average Put/Call Ratio 0.34

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