UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.48 -2.04%

(8/21 14:01) ◀

Friday, August 21, 2026 (3:00pm)

▶ (8/21 15:23)

◀ 8/21 15:01 ▶

Option Volume

Detail

ℹ

Current (08/21 3:00pm) 37,420

Calls: 24,276 (65%)

Puts: 13,144 (35%)

Prior (08/20) 31,047

Calls: 22,539 (73%)

Puts: 8,508 (27%)

Current vs Prior +20.53%

Calls: +7.71% (Calls)

Puts: +54.49% (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 -1.95%

Calls: -16.26%

Puts: +43.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 3:00pm) $3.57M

Calls: $2.28M (64%)

Puts: $1.28M (36%)

Prior (08/20) $2.10M

Calls: $1.17M (55%)

Puts: $935.0K (45%)

Current vs Prior +69.74%

Calls: +95.72%

Puts: +37.37%

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 -6.51%

Calls: +27.34%

Puts: -36.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 3:00pm) 0.54

Prior (08/20) 0.38

Current vs Prior +43.44%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg +58.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 3:00pm) 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 2.87% | 7.85%2.87% | 15.61%

Prior 4.23% | 8.35%4.23% | 17.40%

Current vs Prior -31.96% | -5.94%-31.97% | -10.33%

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

Current vs 7-Day Avg -43.55% | -12.09%-52.98% | -24.20%

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

Current vs 7-Day Eod -31.96% | -5.94%-31.97% | -10.33%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.24% | 8.02%

Calls: 19.15% | 3.33%

Puts: 33.33% | 12.70%

Prior 53.69% | 33.58%

Calls: 42.86% | 36.78%

Puts: 64.52% | 30.38%

Current vs Prior -51.13% | -76.12%

Prior 7-Day Avg 27.02% | 19.59%

Calls: 21.81% | 16.88%

Puts: 32.22% | 22.30%

Current vs 7-Day Avg -2.87% | -59.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($2.28M). Elevated premium activity with dollar volume up 70% vs prior. Bullish P/C ratio of 0.54. P/C ratio rising 43% - 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 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
15:00	BULLISH	BULLISH	BULLISH
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 21 of results (avg 6.3%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.88	0.91	$0.90	3.3%	834	0.66	820
$23.00	Sep 18	0.79	0.83	$0.81	4.9%	36	0.29	386
$16.00	Sep 18	3.60	3.80	$3.70	5.4%	1	0.90	33
$20.00	Sep 18	1.42	1.50	$1.46	5.5%	237	0.49	848
$18.00	Sep 18	2.26	2.39	$2.33	5.6%	318	0.69	583

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 18	4.20	4.35	$4.28	3.5%	15	0.70	124
$20.00	Sep 18	1.87	1.95	$1.91	4.2%	23	0.51	2.6K
$23.00	Aug 21	3.40	3.60	$3.50	5.7%	12	1.00	1.3K
$22.50	Oct 2	4.25	4.55	$4.40	6.8%	--	0.61	10
$21.50	Oct 2	3.50	3.75	$3.63	6.9%	--	0.56	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.60, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 21	0.07	0.08	$0.08	12.5%	2.0K	0.50	763
$19.00	Aug 21	0.42	0.51	$0.47	19.1%	696	0.96	1.7K
$22.00	Aug 28	0.15	0.18	$0.16	18.8%	774	0.15	1.3K
$21.00	Aug 28	0.25	0.28	$0.27	11.1%	975	0.24	1.5K
$20.50	Aug 28	0.32	0.38	$0.35	17.1%	305	0.31	627

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.47	0.56	$0.52	17.3%	3.3K	0.96	3.7K
$19.50	Aug 28	0.59	0.67	$0.63	12.7%	793	0.49	760
$20.00	Aug 28	0.93	1.01	$0.97	8.2%	166	0.60	615
$19.00	Sep 11	0.87	1.06	$0.97	19.6%	160	0.47	17
$17.00	Sep 18	0.39	0.44	$0.42	11.9%	764	0.20	271

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%	--	0.99	11
$18.00	Aug 21	1.30	1.65	$1.48	23.6%	289	0.98	775
$17.00	Aug 28	2.33	2.66	$2.50	13.2%	13	0.97	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
$20.50	Aug 21	0.88	1.12	$1.00	24.0%	103	1.00	492
$21.00	Aug 21	1.41	1.73	$1.57	20.4%	293	1.00	720
$21.50	Aug 21	1.78	2.19	$1.99	20.6%	4	1.00	113
$22.00	Aug 21	2.34	2.66	$2.50	12.8%	89	1.00	469
$22.50	Aug 21	2.84	3.15	$3.00	10.3%	1	1.00	25

Most actively traded options today. High liquidity = easy entry/exit. 122 active (total vol 30.4K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 28	1.50	1.73	$1.62	14.2%	2.6K	0.89	221
$20.00	Aug 21	0.01	0.02	$0.02	50.0%	2.1K	0.09	7.7K
$19.50	Aug 21	0.07	0.08	$0.08	12.5%	2.0K	0.50	763
$19.50	Aug 28	0.60	0.67	$0.64	10.9%	1.2K	0.52	410
$22.50	Aug 28	0.11	0.14	$0.13	23.1%	1.0K	0.12	120

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.47	0.56	$0.52	17.3%	3.3K	0.96	3.7K
$19.00	Aug 21	0.00	0.01	$0.01	100.0%	1.8K	0.04	832
$19.50	Aug 21	0.07	0.10	$0.09	33.3%	1.6K	0.51	2.3K
$19.50	Aug 28	0.59	0.67	$0.63	12.7%	793	0.49	760
$17.00	Sep 18	0.39	0.44	$0.42	11.9%	764	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. 2 strikes (avg 15.1%, max 18.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Aug 21	Oct 2	91.5%	81.7%	12.0%	2.0K	764

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Aug 21	Sep 25	91.5%	77.5%	18.1%	1.6K	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 0.80, avg 1.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$19.00	Sep 11	$1.11	$0.89	$1.11	91%	0.80	$18.11
$18.00	$19.00	Oct 2	$0.33	$0.67	$0.33	68%	2.03	$18.33
$21.00	$22.00	Oct 2	$0.19	$0.81	$0.19	47%	4.26	$21.19
$19.00	$20.00	Sep 18	$0.28	$0.72	$0.28	58%	2.57	$19.28
$22.00	$23.00	Oct 2	$0.17	$0.83	$0.17	42%	4.88	$22.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$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
$21.00	$20.50	Aug 28	$0.33	$0.17	$0.33	76%	0.52	$20.67
$19.50	$19.00	Sep 4	$0.20	$0.30	$0.20	46%	1.50	$19.30
$21.50	$21.00	Sep 11	$0.32	$0.18	$0.32	66%	0.56	$21.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 2.45, avg 0.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Sep 11	$0.29	$0.29	$0.21	52%	1.38	$19.79
$19.50	$20.00	Oct 2	$0.28	$0.28	$0.22	43%	1.27	$19.78
$19.50	$20.00	Sep 4	$0.25	$0.25	$0.25	45%	1.00	$19.75
$21.00	$21.50	Sep 11	$0.15	$0.15	$0.35	65%	0.43	$21.15
$22.00	$22.50	Sep 25	$0.16	$0.16	$0.34	62%	0.47	$22.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$17.50	Sep 25	$0.71	$0.71	$0.29	63%	2.45	$17.79
$17.00	$16.00	Sep 25	$0.43	$0.43	$0.57	76%	0.75	$16.57
$19.00	$18.00	Oct 2	$0.57	$0.57	$0.43	60%	1.33	$18.43
$19.00	$18.00	Sep 18	$0.52	$0.52	$0.48	58%	1.08	$18.48
$18.00	$17.00	Sep 18	$0.36	$0.36	$0.64	69%	0.56	$17.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.55, cheapest $0.54)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 21	Aug 28	$0.56	91.5%	58.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 21	Aug 28	$0.54	91.5%	58.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 0.87% of stock, avg 12.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Aug 21	$0.08	$0.09	$0.17	$19.33	$19.67	0.87%
$19.00	Aug 21	$0.47	$0.01	$0.48	$18.52	$19.48	2.46%
$20.00	Aug 21	$0.02	$0.52	$0.54	$19.46	$20.54	2.77%
$20.50	Aug 21	$0.01	$1.00	$1.01	$19.49	$21.51	5.18%
$19.00	Aug 28	$0.90	$0.31	$1.21	$17.79	$20.21	6.21%
$19.50	Aug 28	$0.64	$0.63	$1.27	$18.23	$20.77	6.52%
$18.50	Aug 28	$1.20	$0.19	$1.39	$17.11	$19.89	7.14%
$20.00	Aug 28	$0.47	$0.97	$1.44	$18.56	$21.44	7.39%
$18.00	Aug 21	$1.48	$0.01	$1.49	$16.51	$19.49	7.65%
$21.00	Aug 21	$0.01	$1.57	$1.58	$19.42	$22.58	8.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 1.03% of stock, avg 9.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.00	$17.50	Aug 28	$0.16	$0.04	$0.20	$17.30	$22.20
$22.00	$18.00	Aug 28	$0.16	$0.07	$0.23	$17.77	$22.23
$21.50	$17.50	Aug 28	$0.20	$0.04	$0.24	$17.26	$21.74
$21.50	$18.00	Aug 28	$0.20	$0.07	$0.27	$17.73	$21.77
$22.00	$18.50	Aug 28	$0.16	$0.19	$0.35	$18.15	$22.35
$21.00	$17.50	Aug 28	$0.27	$0.04	$0.31	$17.19	$21.31
$21.00	$18.00	Aug 28	$0.27	$0.07	$0.34	$17.66	$21.34
$21.50	$18.50	Aug 28	$0.20	$0.19	$0.39	$18.11	$21.89
$21.00	$18.50	Aug 28	$0.27	$0.19	$0.46	$18.04	$21.46
$20.50	$17.50	Aug 28	$0.35	$0.04	$0.39	$17.11	$20.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.08, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	22/23	Sep 18	$0.52	$0.48	35%	1.08	$17.48	$22.52
16/17	22/23	Sep 18	$0.40	$0.60	45%	0.67	$16.60	$22.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Aug 21	$0.33	$0.17	87%	0.52
$19.50	$20.00	$20.50	Aug 28	$0.05	$0.45	20%	9.00
$19.00	$19.50	$20.00	Aug 28	$0.09	$0.41	26%	4.56
$18.00	$18.50	$19.00	Sep 4	$0.07	$0.43	16%	6.14
$18.00	$18.50	$19.00	Aug 28	$0.12	$0.38	23%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.50	$20.00	$20.50	Aug 21	$0.05	$0.45	49%	9.00
$19.00	$19.50	$20.00	Aug 21	$0.35	$0.15	92%	0.43
$19.00	$20.00	$21.00	Sep 18	$0.06	$0.94	17%	15.67
$18.00	$19.00	$20.00	Sep 18	$0.09	$0.91	20%	10.11
$16.00	$17.00	$18.00	Sep 18	$0.12	$0.88	20%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.45, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$19.00	1:2	Sep 11	-$0.45	$1.55
$17.00	$18.00	1:2	Aug 21	-$0.64	$0.36
$17.00	$18.00	1:2	Aug 28	-$0.74	$0.26
$21.00	$21.50	1:2	Aug 28	-$0.13	$0.37
$22.00	$22.50	1:2	Aug 28	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$19.00	1:2	Sep 11	-$0.21	$0.79
$18.50	$17.50	1:2	Sep 25	-$0.06	$0.94
$18.00	$17.00	1:2	Sep 18	-$0.06	$0.94
$19.00	$18.00	1:2	Sep 18	-$0.26	$0.74
$21.00	$20.50	1:2	Aug 21	-$0.43	$0.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 6.52%, avg 4.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.00	Oct 2	$1.27	0.37	18.1%	6.52%	24.59%	6	48
$22.00	Oct 2	$1.34	0.42	12.9%	6.88%	19.82%	12	22
$21.00	Oct 2	$1.63	0.47	7.8%	8.37%	16.17%	5	18
$20.50	Oct 2	$1.73	0.50	5.2%	8.88%	14.12%	11	16
$20.00	Oct 2	$1.90	0.53	2.7%	9.75%	12.42%	34	83
$19.50	Oct 2	$2.13	0.57	0.1%	10.93%	11.04%	3	1
$22.00	Sep 25	$1.18	0.38	12.9%	6.06%	18.99%	3	58
$21.50	Sep 25	$1.25	0.42	10.4%	6.42%	16.79%	2	44
$21.00	Sep 25	$1.39	0.44	7.8%	7.14%	14.94%	1	39
$20.50	Sep 25	$1.56	0.47	5.2%	8.01%	13.24%	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 24,276

Total Puts 13,144

Put/Call Ratio 0.54

Net Difference 11,132

Prior's Put/Call Breakdown

Total Calls 22,539

Total Puts 8,508

Put/Call Ratio 0.38

Net Difference 14,031

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