UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.45 -2.14%

(8/21 13:01) ◀

Friday, August 21, 2026 (2:00pm)

▶ (8/21 15:01)

◀ 8/21 14:01 ▶

Option Volume

Detail

ℹ

Current (08/21 2:00pm) 30,418

Calls: 20,049 (66%)

Puts: 10,369 (34%)

Prior (08/20) 27,821

Calls: 19,774 (71%)

Puts: 8,047 (29%)

Current vs Prior +9.33%

Calls: +1.39% (Calls)

Puts: +28.86% (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 -20.30%

Calls: -30.84%

Puts: +13.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 2:00pm) $3.01M

Calls: $1.91M (63%)

Puts: $1.10M (37%)

Prior (08/20) $1.81M

Calls: $900.0K (50%)

Puts: $910.1K (50%)

Current vs Prior +66.11%

Calls: +111.94%

Puts: +20.78%

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 -21.16%

Calls: +6.49%

Puts: -45.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 2:00pm) 0.52

Prior (08/20) 0.41

Current vs Prior +27.09%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg +51.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 2:00pm) 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 2.88% | 7.81%2.88% | 16.04%

Prior 4.23% | 8.35%4.23% | 17.40%

Current vs Prior -31.86% | -6.41%-31.86% | -7.83%

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

Current vs 7-Day Avg -43.47% | -12.53%-52.91% | -22.08%

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

Current vs 7-Day Eod -31.86% | -6.41%-31.86% | -7.83%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.86% | 13.21%

Calls: 23.26% | 4.55%

Puts: 38.46% | 21.88%

Prior 53.69% | 33.58%

Calls: 42.86% | 36.78%

Puts: 64.52% | 30.38%

Current vs Prior -42.52% | -60.66%

Prior 7-Day Avg 27.02% | 19.59%

Calls: 21.81% | 16.88%

Puts: 32.22% | 22.30%

Current vs 7-Day Avg +14.23% | -32.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($1.91M). Elevated premium activity with dollar volume up 66% vs prior. Bullish P/C ratio of 0.52. 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
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
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 31 of results (avg 7.2%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.86	0.90	$0.88	4.5%	624	0.65	820
$21.00	Sep 4	0.57	0.60	$0.59	5.1%	63	0.34	370
$20.00	Sep 18	1.41	1.49	$1.45	5.5%	235	0.49	848
$19.50	Oct 2	2.13	2.26	$2.19	5.9%	3	0.55	1
$21.00	Sep 18	1.14	1.21	$1.17	6.0%	59	0.41	423

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Sep 25	3.30	3.45	$3.38	4.4%	1	0.59	94
$23.00	Sep 18	4.20	4.45	$4.33	5.8%	--	0.70	124
$20.50	Aug 28	1.34	1.42	$1.38	5.8%	51	0.70	200
$22.00	Sep 11	3.10	3.30	$3.20	6.2%	--	0.69	16
$21.00	Sep 25	2.91	3.10	$3.01	6.3%	--	0.56	21

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.60, cheapest $0.56)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 28	0.15	0.18	$0.16	18.8%	763	0.15	1.3K
$21.00	Aug 28	0.25	0.28	$0.27	11.1%	877	0.24	1.5K
$20.00	Aug 28	0.45	0.48	$0.47	6.4%	487	0.41	986
$20.50	Aug 28	0.33	0.38	$0.36	13.9%	163	0.31	627
$19.00	Aug 28	0.86	0.90	$0.88	4.5%	624	0.65	820

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.52	0.60	$0.56	14.3%	2.6K	0.89	3.7K
$18.50	Aug 28	0.20	0.23	$0.22	13.6%	544	0.23	149
$18.50	Sep 4	0.50	0.57	$0.53	13.2%	105	0.32	--
$18.00	Sep 18	0.78	0.87	$0.83	10.8%	300	0.31	335
$17.00	Oct 2	0.79	0.92	$0.86	15.1%	2	0.26	2

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 15.41, 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	1.27	1.62	$1.45	24.1%	74	0.98	775
$16.00	Sep 4	3.30	3.80	$3.55	14.1%	--	0.96	91
$19.00	Aug 21	0.38	0.48	$0.43	23.3%	568	0.96	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 21	0.96	1.13	$1.05	16.2%	81	1.00	492
$21.00	Aug 21	1.38	1.70	$1.54	20.8%	185	1.00	720
$21.50	Aug 21	1.91	2.19	$2.05	13.7%	2	1.00	113
$22.00	Aug 21	2.32	2.68	$2.50	14.4%	89	1.00	469
$22.50	Aug 21	2.94	3.25	$3.10	10.0%	--	1.00	25

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 25.1K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 28	1.50	1.68	$1.59	11.3%	2.5K	0.87	221
$20.00	Aug 21	0.02	0.03	$0.03	33.3%	1.7K	0.12	7.7K
$19.50	Aug 21	0.07	0.10	$0.09	33.3%	1.7K	0.44	763
$22.50	Aug 28	0.11	0.15	$0.13	30.8%	1.0K	0.12	120
$19.50	Aug 28	0.60	0.74	$0.67	20.9%	943	0.52	410

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.52	0.60	$0.56	14.3%	2.6K	0.89	3.7K
$19.00	Aug 21	0.00	0.01	$0.01	100.0%	1.8K	0.04	832
$19.50	Aug 21	0.10	0.15	$0.13	38.5%	1.1K	0.56	2.3K
$19.50	Aug 28	0.57	0.71	$0.64	21.9%	690	0.48	760
$18.50	Aug 28	0.20	0.23	$0.22	13.6%	544	0.23	149

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 8.5%, max 8.5%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Aug 21	Sep 25	84.1%	77.4%	8.5%	1.1K	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 0.79, avg 1.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$19.00	Sep 11	$1.12	$0.88	$1.12	95%	0.79	$18.12
$18.00	$19.00	Oct 2	$0.41	$0.59	$0.41	66%	1.44	$18.41
$19.00	$20.00	Sep 18	$0.34	$0.66	$0.34	58%	1.94	$19.34
$19.00	$19.50	Sep 4	$0.10	$0.40	$0.10	61%	4.00	$19.10
$18.00	$19.00	Sep 18	$0.47	$0.53	$0.47	69%	1.13	$18.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$21.50	Sep 4	$0.17	$0.33	$0.17	76%	1.94	$21.83
$19.00	$18.50	Sep 25	$0.13	$0.37	$0.13	41%	2.85	$18.87
$20.50	$20.00	Sep 11	$0.24	$0.26	$0.24	59%	1.08	$20.26
$23.00	$21.50	Sep 25	$0.95	$0.55	$0.95	66%	0.58	$22.05
$17.50	$17.00	Sep 25	$0.12	$0.38	$0.12	28%	3.17	$17.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 1.56, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Aug 28	$0.13	$0.13	$0.37	76%	0.35	$21.13
$21.00	$21.50	Sep 11	$0.15	$0.15	$0.35	66%	0.43	$21.15
$21.00	$21.50	Sep 25	$0.19	$0.19	$0.31	56%	0.61	$21.19
$22.00	$22.50	Sep 25	$0.16	$0.16	$0.34	62%	0.47	$22.16
$19.50	$20.00	Aug 28	$0.20	$0.20	$0.30	48%	0.67	$19.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$17.50	Sep 25	$0.61	$0.61	$0.39	63%	1.56	$17.89
$17.00	$16.00	Sep 25	$0.42	$0.42	$0.58	76%	0.72	$16.58
$19.00	$18.00	Oct 2	$0.57	$0.57	$0.43	58%	1.33	$18.43
$18.00	$17.00	Sep 18	$0.39	$0.39	$0.61	69%	0.64	$17.61
$19.00	$18.00	Sep 18	$0.50	$0.50	$0.50	58%	1.00	$18.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.54, cheapest $0.51)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 21	Aug 28	$0.58	84.1%	59.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 21	Aug 28	$0.51	84.1%	59.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 1.13% of stock, avg 13.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Aug 21	$0.09	$0.13	$0.22	$19.28	$19.72	1.13%
$19.00	Aug 21	$0.43	$0.01	$0.44	$18.56	$19.44	2.26%
$20.00	Aug 21	$0.03	$0.56	$0.59	$19.41	$20.59	3.03%
$20.50	Aug 21	$0.01	$1.05	$1.06	$19.44	$21.56	5.45%
$19.00	Aug 28	$0.88	$0.39	$1.27	$17.73	$20.27	6.53%
$19.50	Aug 28	$0.67	$0.64	$1.31	$18.19	$20.81	6.74%
$18.50	Aug 28	$1.16	$0.22	$1.38	$17.12	$19.88	7.10%
$18.00	Aug 21	$1.45	$0.01	$1.46	$16.54	$19.46	7.51%
$20.00	Aug 28	$0.47	$1.01	$1.48	$18.52	$21.48	7.61%
$21.00	Aug 21	$0.01	$1.54	$1.55	$19.45	$22.55	7.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 0.98% of stock, avg 9.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$17.50	Aug 28	$0.14	$0.05	$0.19	$17.31	$21.69
$22.00	$17.50	Aug 28	$0.16	$0.05	$0.21	$17.29	$22.21
$21.50	$18.00	Aug 28	$0.14	$0.10	$0.24	$17.76	$21.74
$22.00	$18.00	Aug 28	$0.16	$0.10	$0.26	$17.74	$22.26
$21.00	$17.50	Aug 28	$0.27	$0.05	$0.32	$17.18	$21.32
$21.50	$18.50	Aug 28	$0.14	$0.22	$0.36	$18.14	$21.86
$22.00	$18.50	Aug 28	$0.16	$0.22	$0.38	$18.12	$22.38
$21.00	$18.00	Aug 28	$0.27	$0.10	$0.37	$17.63	$21.37
$21.00	$18.50	Aug 28	$0.27	$0.22	$0.49	$18.01	$21.49
$20.50	$17.50	Aug 28	$0.36	$0.05	$0.41	$17.09	$20.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.00, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/18	21/22	Aug 28	$0.25	$0.25	52%	1.00	$18.25	$21.25
17/18	22/23	Sep 18	$0.56	$0.44	34%	1.27	$17.44	$22.56
16/17	22/23	Sep 18	$0.43	$0.57	45%	0.75	$16.57	$22.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Aug 21	$0.28	$0.22	84%	0.79
$18.50	$19.00	$19.50	Aug 28	$0.07	$0.43	25%	6.14
$18.00	$19.00	$20.00	Sep 18	$0.13	$0.87	20%	6.69
$19.50	$20.00	$20.50	Aug 28	$0.09	$0.41	22%	4.56
$19.00	$19.50	$20.00	Sep 25	$0.05	$0.45	8%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.50	$20.00	$20.50	Aug 21	$0.06	$0.44	44%	7.33
$19.00	$19.50	$20.00	Aug 21	$0.31	$0.19	85%	0.61
$17.00	$18.00	$19.00	Sep 18	$0.11	$0.89	22%	8.09
$18.00	$19.00	$20.00	Sep 18	$0.11	$0.89	20%	8.09
$19.00	$20.00	$21.00	Sep 18	$0.10	$0.90	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. 38 found (best net $-0.43, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$19.00	1:2	Sep 11	-$0.43	$1.57
$17.00	$18.00	1:2	Aug 21	-$0.58	$0.42
$17.00	$18.00	1:2	Aug 28	-$0.68	$0.32
$19.50	$20.00	1:2	Aug 28	-$0.27	$0.23
$22.00	$22.50	1:2	Aug 28	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.50	$20.00	1:2	Aug 21	-$0.07	$0.43
$19.00	$18.00	1:2	Sep 11	-$0.12	$0.88
$20.00	$19.00	1:2	Sep 11	-$0.31	$0.69
$18.00	$17.00	1:2	Sep 18	-$0.05	$0.95
$19.50	$19.00	1:2	Aug 28	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 6.53%, avg 4.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.00	Oct 2	$1.27	0.36	18.2%	6.53%	24.78%	3	48
$22.00	Oct 2	$1.50	0.41	13.1%	7.71%	20.82%	10	22
$21.00	Oct 2	$1.63	0.45	8.0%	8.38%	16.35%	5	18
$20.00	Oct 2	$1.97	0.51	2.8%	10.13%	12.96%	28	83
$20.50	Oct 2	$1.72	0.48	5.4%	8.84%	14.24%	--	16
$19.50	Oct 2	$2.13	0.55	0.3%	10.95%	11.21%	3	1
$22.00	Sep 25	$1.18	0.38	13.1%	6.07%	19.18%	2	58
$21.50	Sep 25	$1.25	0.41	10.5%	6.43%	16.97%	1	44
$21.00	Sep 25	$1.39	0.44	8.0%	7.15%	15.12%	1	39
$20.50	Sep 25	$1.48	0.47	5.4%	7.61%	13.01%	2	112

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 20,049

Total Puts 10,369

Put/Call Ratio 0.52

Net Difference 9,680

Prior's Put/Call Breakdown

Total Calls 19,774

Total Puts 8,047

Put/Call Ratio 0.41

Net Difference 11,727

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