UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.41 -2.36%

(8/21 11:01) ◀

Friday, August 21, 2026 (12:00pm)

▶ (8/21 13:01)

◀ 8/21 12:01 ▶

Option Volume

Detail

ℹ

Current (08/21 12:00pm) 22,900

Calls: 14,866 (65%)

Puts: 8,034 (35%)

Prior (08/20) 15,134

Calls: 10,010 (66%)

Puts: 5,124 (34%)

Current vs Prior +51.31%

Calls: +48.51% (Calls)

Puts: +56.79% (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 -40.00%

Calls: -48.72%

Puts: -12.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 12:00pm) $2.13M

Calls: $1.32M (62%)

Puts: $804.0K (38%)

Prior (08/20) $1.26M

Calls: $625.6K (50%)

Puts: $635.4K (50%)

Current vs Prior +68.57%

Calls: +111.25%

Puts: +26.54%

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 -44.26%

Calls: -26.21%

Puts: -60.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 12:00pm) 0.54

Prior (08/20) 0.51

Current vs Prior +5.58%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg +58.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 12:00pm) 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 3.40% | 8.14%3.40% | 16.28%

Prior 4.23% | 8.35%4.23% | 17.40%

Current vs Prior -19.53% | -2.51%-19.53% | -6.46%

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

Current vs 7-Day Avg -33.23% | -8.89%-44.39% | -20.92%

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

Current vs 7-Day Eod -19.53% | -2.51%-19.53% | -6.46%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.36% | 9.70%

Calls: 25.58% | 7.06%

Puts: 39.13% | 12.33%

Prior 53.69% | 33.58%

Calls: 42.86% | 36.78%

Puts: 64.52% | 30.38%

Current vs Prior -39.73% | -71.11%

Prior 7-Day Avg 27.02% | 19.59%

Calls: 21.81% | 16.88%

Puts: 32.22% | 22.30%

Current vs 7-Day Avg +19.78% | -50.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($1.32M). Elevated premium activity with dollar volume up 69% vs prior. Above-average activity with volume up 51% vs prior. Bullish P/C ratio of 0.54.

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
12:00	BULLISH	BULLISH	BULLISH
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 26 of results (avg 7.2%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 18	0.93	0.96	$0.95	3.2%	27	0.34	616
$21.00	Aug 28	0.25	0.26	$0.26	3.8%	835	0.23	1.5K
$19.50	Aug 28	0.62	0.65	$0.64	4.7%	453	0.49	410
$19.00	Sep 18	1.74	1.84	$1.79	5.6%	19	0.58	118
$21.00	Sep 18	1.12	1.19	$1.16	6.0%	7	0.41	423

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 18	4.30	4.45	$4.38	3.4%	--	0.71	124
$22.50	Aug 28	3.15	3.30	$3.22	4.7%	--	0.88	55
$23.00	Aug 28	3.60	3.80	$3.70	5.4%	16	0.89	141
$23.00	Aug 21	3.50	3.70	$3.60	5.6%	11	0.99	1.3K
$19.00	Sep 18	1.33	1.41	$1.37	5.8%	34	0.42	338

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.62, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 28	0.25	0.26	$0.26	3.8%	835	0.23	1.5K
$21.50	Aug 28	0.19	0.22	$0.21	14.3%	72	0.19	267
$20.50	Aug 28	0.32	0.36	$0.34	11.8%	34	0.30	627
$20.00	Aug 28	0.44	0.48	$0.46	8.7%	421	0.39	986
$19.50	Aug 28	0.62	0.65	$0.64	4.7%	453	0.49	410

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.41	0.47	$0.44	13.6%	393	0.38	967
$19.50	Aug 28	0.68	0.77	$0.73	12.3%	564	0.51	760
$17.00	Sep 18	0.40	0.48	$0.44	18.2%	359	0.21	271
$18.00	Sep 18	0.79	0.93	$0.86	16.3%	254	0.32	335

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 15.19, 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	1.25	1.46	$1.36	15.4%	74	1.00	775
$17.00	Aug 28	2.32	2.59	$2.46	11.0%	12	1.00	126
$16.00	Sep 4	3.30	3.80	$3.55	14.1%	--	0.97	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 21	3.50	3.70	$3.60	5.6%	11	0.99	1.3K
$22.50	Aug 21	3.00	3.20	$3.10	6.5%	--	0.99	25
$22.00	Aug 21	2.40	2.80	$2.60	15.4%	19	0.99	469
$21.50	Aug 21	2.02	2.36	$2.19	15.5%	2	0.98	113
$21.00	Aug 21	1.54	1.70	$1.62	9.9%	31	0.98	720

Most actively traded options today. High liquidity = easy entry/exit. 102 active (total vol 19.6K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 28	1.50	1.62	$1.56	7.7%	2.5K	0.85	221
$20.00	Aug 21	0.02	0.04	$0.03	66.7%	1.4K	0.12	7.7K
$22.50	Aug 28	0.12	0.16	$0.14	28.6%	1.0K	0.12	120
$21.00	Aug 28	0.25	0.26	$0.26	3.8%	835	0.23	1.5K
$22.00	Aug 28	0.15	0.19	$0.17	23.5%	746	0.15	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.57	0.70	$0.64	20.3%	2.4K	0.88	3.7K
$19.00	Aug 21	0.00	0.02	$0.01	200.0%	1.8K	0.08	832
$19.50	Aug 21	0.18	0.27	$0.23	39.1%	938	0.61	2.3K
$19.50	Aug 28	0.68	0.77	$0.73	12.3%	564	0.51	760
$19.00	Aug 28	0.41	0.47	$0.44	13.6%	393	0.38	967

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 18.6%, max 23.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Aug 21	Oct 2	94.5%	83.1%	13.7%	709	764

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Aug 21	Sep 25	94.5%	76.4%	23.6%	938	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 3.55, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$19.00	Sep 11	$1.20	$0.80	$1.20	92%	0.67	$18.20
$17.00	$18.00	Sep 25	$0.44	$0.56	$0.44	78%	1.27	$17.44
$22.00	$23.00	Oct 2	$0.15	$0.85	$0.15	41%	5.67	$22.15
$17.00	$18.00	Sep 18	$0.53	$0.47	$0.53	79%	0.89	$17.53
$21.00	$22.00	Oct 2	$0.22	$0.78	$0.22	46%	3.55	$21.22

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	$0.19	$0.31	$0.19	75%	1.63	$21.81
$18.00	$17.00	Sep 11	$0.14	$0.86	$0.14	36%	6.14	$17.86
$21.00	$20.50	Sep 25	$0.16	$0.34	$0.16	57%	2.12	$20.84
$20.50	$20.00	Sep 4	$0.23	$0.27	$0.23	62%	1.17	$20.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 1.22, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Oct 2	$0.37	$0.37	$0.13	49%	2.85	$20.87
$22.50	$23.00	Sep 11	$0.23	$0.23	$0.27	73%	0.85	$22.73
$22.50	$23.00	Sep 25	$0.27	$0.27	$0.23	61%	1.17	$22.77
$21.50	$22.00	Sep 25	$0.21	$0.21	$0.29	56%	0.72	$21.71
$19.50	$20.00	Sep 4	$0.22	$0.22	$0.28	49%	0.79	$19.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$17.50	Sep 25	$0.55	$0.55	$0.45	64%	1.22	$17.95
$17.00	$16.00	Sep 25	$0.37	$0.37	$0.63	76%	0.59	$16.63
$19.00	$18.00	Oct 2	$0.56	$0.56	$0.44	59%	1.27	$18.44
$18.00	$17.00	Sep 18	$0.42	$0.42	$0.58	68%	0.72	$17.58
$19.00	$18.00	Sep 18	$0.51	$0.51	$0.49	58%	1.04	$18.49

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	94.5%	63.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 21	Aug 28	$0.50	94.5%	63.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 1.75% of stock, avg 13.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Aug 21	$0.11	$0.23	$0.34	$19.16	$19.84	1.75%
$19.00	Aug 21	$0.43	$0.01	$0.44	$18.56	$19.44	2.27%
$20.00	Aug 21	$0.03	$0.64	$0.67	$19.33	$20.67	3.45%
$20.50	Aug 21	$0.02	$1.12	$1.14	$19.36	$21.64	5.87%
$19.00	Aug 28	$0.85	$0.44	$1.29	$17.71	$20.29	6.65%
$18.00	Aug 21	$1.36	$0.01	$1.37	$16.63	$19.37	7.06%
$19.50	Aug 28	$0.64	$0.73	$1.37	$18.13	$20.87	7.06%
$18.50	Aug 28	$1.14	$0.25	$1.39	$17.11	$19.89	7.16%
$20.00	Aug 28	$0.46	$1.05	$1.51	$18.49	$21.51	7.78%
$21.00	Aug 21	$0.01	$1.62	$1.63	$19.37	$22.63	8.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 0.15% of stock, avg 9.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$19.00	Aug 21	$0.02	$0.01	$0.03	$18.97	$20.53
$20.00	$19.00	Aug 21	$0.03	$0.01	$0.04	$18.96	$20.04
$19.50	$19.00	Aug 21	$0.11	$0.01	$0.12	$18.88	$19.62
$21.50	$17.50	Aug 28	$0.21	$0.06	$0.27	$17.23	$21.77
$21.50	$18.00	Aug 28	$0.21	$0.11	$0.32	$17.68	$21.82
$21.00	$17.50	Aug 28	$0.26	$0.06	$0.32	$17.18	$21.32
$21.00	$18.00	Aug 28	$0.26	$0.11	$0.37	$17.63	$21.37
$21.50	$18.50	Aug 28	$0.21	$0.25	$0.46	$18.04	$21.96
$20.50	$17.50	Aug 28	$0.34	$0.06	$0.40	$17.10	$20.90
$21.00	$18.50	Aug 28	$0.26	$0.25	$0.51	$17.99	$21.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.38, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	22/23	Sep 18	$0.58	$0.42	34%	1.38	$17.42	$22.58
16/17	22/23	Sep 18	$0.42	$0.58	45%	0.72	$16.58	$22.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 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	$0.24	$0.26	83%	1.08
$18.00	$19.00	$20.00	Sep 18	$0.07	$0.93	20%	13.29
$17.00	$18.00	$19.00	Sep 18	$0.09	$0.91	22%	10.11
$19.50	$20.00	$20.50	Aug 21	$0.07	$0.43	34%	6.14
$21.00	$22.00	$23.00	Sep 18	$0.05	$0.95	12%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Aug 21	$0.19	$0.31	80%	1.63
$19.00	$20.00	$21.00	Sep 18	$0.06	$0.94	17%	15.67
$17.00	$18.00	$19.00	Sep 18	$0.09	$0.91	22%	10.11
$19.50	$20.00	$20.50	Aug 21	$0.07	$0.43	34%	6.14
$18.00	$18.50	$19.00	Aug 28	$0.05	$0.45	24%	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. 44 found (best net $-0.27, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$19.00	1:2	Sep 11	-$0.27	$1.73
$17.00	$18.00	1:2	Aug 21	-$0.40	$0.60
$17.00	$18.00	1:2	Aug 28	-$0.66	$0.34
$17.00	$18.00	1:2	Sep 4	-$0.78	$0.22
$22.00	$22.50	1:2	Aug 28	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.50	$20.00	1:2	Aug 21	-$0.16	$0.34
$20.00	$19.00	1:2	Sep 11	-$0.28	$0.72
$19.00	$18.00	1:2	Sep 11	-$0.22	$0.78
$19.00	$18.50	1:2	Aug 28	-$0.06	$0.44
$19.50	$19.00	1:2	Aug 28	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 6.29%, avg 4.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.00	Oct 2	$1.22	0.37	18.5%	6.29%	24.78%	3	48
$21.00	Oct 2	$1.67	0.47	8.2%	8.60%	16.80%	5	18
$22.00	Oct 2	$1.20	0.41	13.3%	6.18%	19.53%	10	22
$20.00	Oct 2	$1.87	0.53	3.0%	9.63%	12.67%	3	83
$20.50	Oct 2	$1.59	0.51	5.6%	8.19%	13.81%	--	16
$19.50	Oct 2	$2.05	0.56	0.5%	10.56%	11.03%	3	1
$22.00	Sep 25	$1.04	0.40	13.3%	5.36%	18.70%	1	58
$22.50	Sep 25	$0.87	0.39	15.9%	4.48%	20.40%	6	9
$21.00	Sep 25	$1.32	0.45	8.2%	6.80%	14.99%	1	39
$23.00	Sep 25	$0.80	0.34	18.5%	4.12%	22.62%	--	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 14,866

Total Puts 8,034

Put/Call Ratio 0.54

Net Difference 6,832

Prior's Put/Call Breakdown

Total Calls 10,010

Total Puts 5,124

Put/Call Ratio 0.51

Net Difference 4,886

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