UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.40 -2.41%

$19.42 (+0.10%)🌙

as of 08/21 04:01 PM

(8/21 15:23) ◀

Friday, August 21, 2026 (4:00pm)

▶ (8/21 18:05)

◀ 8/21 16:01 ▶

Option Volume

Detail

ℹ

Current (08/21 4:00pm) 51,844

Calls: 35,505 (68%)

Puts: 16,339 (32%)

Prior (08/20) 37,154

Calls: 27,663 (74%)

Puts: 9,491 (26%)

Current vs Prior +39.54%

Calls: +28.35% (Calls)

Puts: +72.15% (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 +35.84%

Calls: +22.47%

Puts: +78.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 4:00pm) $4.71M

Calls: $3.04M (65%)

Puts: $1.67M (35%)

Prior (08/20) $2.51M

Calls: $1.44M (57%)

Puts: $1.07M (43%)

Current vs Prior +87.24%

Calls: +111.09%

Puts: +55.32%

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 +23.39%

Calls: +69.52%

Puts: -17.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 4:00pm) 0.46

Prior (08/20) 0.34

Current vs Prior +34.13%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg +34.85%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 4:00pm) 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 2.53% | 7.53%2.53% | 16.08%

Prior 4.23% | 8.35%4.23% | 17.40%

Current vs Prior +78.11% | +38.90%-40.22% | -7.60%

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

Current vs 7-Day Avg +47.77% | +29.82%-58.69% | -21.88%

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

Current vs 7-Day Eod +78.11% | +38.90%-40.22% | -7.60%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.46% | 24.64%

Calls: 16.25% | 19.69%

Puts: 16.67% | 29.59%

Prior 53.69% | 33.58%

Calls: 42.86% | 36.78%

Puts: 64.52% | 30.38%

Current vs Prior -69.34% | -26.62%

Prior 7-Day Avg 27.02% | 19.59%

Calls: 21.81% | 16.88%

Puts: 32.22% | 22.30%

Current vs 7-Day Avg -39.07% | +25.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($3.04M). Elevated premium activity with dollar volume up 87% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (35,505 calls vs 16,339 puts). P/C ratio rising 34% - 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
16:00	BULLISH	BULLISH	BULLISH
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 17 of results (avg 7.8%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	1.75	1.84	$1.80	5.0%	73	0.58	118
$22.00	Sep 18	0.90	0.95	$0.93	5.4%	118	0.34	616
$16.00	Sep 4	3.30	3.55	$3.43	7.3%	20	0.96	91
$16.00	Aug 28	3.25	3.50	$3.38	7.4%	2	0.99	5
$21.00	Sep 18	1.10	1.19	$1.15	7.8%	70	0.41	423

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 18	4.20	4.45	$4.33	5.8%	15	0.70	124
$22.50	Oct 2	4.25	4.55	$4.40	6.8%	--	0.61	10
$22.50	Sep 4	3.30	3.55	$3.43	7.3%	--	0.79	67
$20.00	Sep 18	1.92	2.07	$2.00	7.5%	35	0.51	2.6K
$22.00	Aug 21	2.50	2.70	$2.60	7.7%	241	1.00	469

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.60, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Aug 28	0.17	0.19	$0.18	11.1%	139	0.18	267
$21.00	Aug 28	0.23	0.27	$0.25	16.0%	1.5K	0.23	1.5K
$20.00	Aug 28	0.40	0.44	$0.42	9.5%	1.3K	0.38	986
$23.00	Aug 28	0.09	0.10	$0.10	10.0%	402	0.09	2.3K
$19.50	Aug 28	0.56	0.64	$0.60	13.3%	1.7K	0.50	410

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 28	0.60	0.71	$0.66	16.7%	1.1K	0.50	760
$19.00	Sep 4	0.73	0.82	$0.77	11.7%	77	0.40	113

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 15.00, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	0.00	4.80	$2.40	200.0%	--	999.00	11
$16.00	Aug 28	3.25	3.50	$3.38	7.4%	2	0.99	5
$17.00	Aug 21	1.67	2.96	$2.32	55.6%	--	0.99	11
$18.00	Aug 21	1.13	1.75	$1.44	43.1%	702	0.98	775
$17.00	Aug 28	2.33	2.66	$2.50	13.2%	13	0.97	126

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 21	0.05	0.10	$0.08	62.5%	2.7K	1.00	2.3K
$20.00	Aug 21	0.55	0.70	$0.63	23.8%	3.5K	1.00	3.7K
$20.50	Aug 21	1.05	1.52	$1.29	36.4%	110	1.00	492
$21.00	Aug 21	1.49	1.71	$1.60	13.7%	601	1.00	720
$21.50	Aug 21	1.87	2.23	$2.05	17.6%	27	1.00	113

Most actively traded options today. High liquidity = easy entry/exit. 132 active (total vol 41.0K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 21	0.01	0.03	$0.02	100.0%	4.0K	0.30	763
$18.00	Aug 28	1.45	1.60	$1.53	9.8%	3.1K	0.87	221
$20.00	Aug 21	0.00	0.01	$0.01	100.0%	2.7K	0.04	7.7K
$19.50	Aug 28	0.56	0.64	$0.60	13.3%	1.7K	0.50	410
$19.00	Aug 21	0.16	0.65	$0.41	119.5%	1.5K	0.96	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.55	0.70	$0.63	23.8%	3.5K	1.00	3.7K
$19.50	Aug 21	0.05	0.10	$0.08	62.5%	2.7K	1.00	2.3K
$19.00	Aug 21	0.00	0.01	$0.01	100.0%	1.8K	0.05	832
$19.50	Aug 28	0.60	0.71	$0.66	16.7%	1.1K	0.50	760
$19.00	Aug 28	0.31	0.44	$0.38	34.2%	875	0.37	967

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 2.45, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$19.00	Oct 2	$0.29	$0.71	$0.29	67%	2.45	$18.29
$18.00	$19.00	Sep 18	$0.39	$0.61	$0.39	70%	1.56	$18.39
$17.00	$19.00	Sep 11	$1.23	$0.77	$1.23	82%	0.63	$18.23
$21.00	$22.00	Oct 2	$0.19	$0.81	$0.19	46%	4.26	$21.19
$19.00	$20.00	Sep 18	$0.35	$0.65	$0.35	58%	1.86	$19.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$20.50	Aug 21	$0.31	$0.19	$0.31	100%	0.61	$20.69
$18.00	$17.00	Sep 11	$0.11	$0.89	$0.11	27%	8.09	$17.89
$21.50	$21.00	Aug 28	$0.33	$0.17	$0.33	83%	0.52	$21.17
$20.50	$20.00	Sep 4	$0.23	$0.27	$0.23	62%	1.17	$20.27
$21.50	$21.00	Sep 25	$0.27	$0.23	$0.27	59%	0.85	$21.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 1.78, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Sep 11	$0.32	$0.32	$0.18	47%	1.78	$19.82
$22.00	$22.50	Sep 11	$0.15	$0.15	$0.35	70%	0.43	$22.15
$20.00	$20.50	Sep 25	$0.24	$0.24	$0.26	49%	0.92	$20.24
$22.00	$22.50	Sep 25	$0.17	$0.17	$0.33	62%	0.52	$22.17
$20.00	$20.50	Oct 2	$0.24	$0.24	$0.26	48%	0.92	$20.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Oct 2	$0.64	$0.64	$0.36	59%	1.78	$18.36
$18.50	$17.50	Sep 25	$0.58	$0.58	$0.42	63%	1.38	$17.92
$17.00	$16.00	Sep 25	$0.41	$0.41	$0.59	76%	0.69	$16.59
$17.00	$16.00	Oct 2	$0.41	$0.41	$0.59	75%	0.69	$16.59
$19.00	$18.00	Sep 11	$0.55	$0.55	$0.45	59%	1.22	$18.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.58, cheapest $0.58)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 21	Aug 28	$0.58	71.5%	58.9%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 0.52% of stock, avg 13.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Aug 21	$0.02	$0.08	$0.10	$19.40	$19.60	0.52%
$19.00	Aug 21	$0.41	$0.01	$0.42	$18.58	$19.42	2.16%
$20.00	Aug 21	$0.01	$0.63	$0.64	$19.36	$20.64	3.30%
$19.00	Aug 28	$0.80	$0.38	$1.18	$17.82	$20.18	6.08%
$18.50	Aug 28	$1.05	$0.21	$1.26	$17.24	$19.76	6.49%
$19.50	Aug 28	$0.60	$0.66	$1.26	$18.24	$20.76	6.49%
$20.50	Aug 21	$0.01	$1.29	$1.30	$19.20	$21.80	6.70%
$20.00	Aug 28	$0.42	$1.02	$1.44	$18.56	$21.44	7.42%
$18.00	Aug 21	$1.44	$0.01	$1.45	$16.55	$19.45	7.47%
$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. 126 found (cheapest 0.93% of stock, avg 9.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.00	$17.50	Aug 28	$0.15	$0.03	$0.18	$17.32	$22.18
$21.50	$17.50	Aug 28	$0.18	$0.03	$0.21	$17.29	$21.71
$22.00	$18.00	Aug 28	$0.15	$0.09	$0.24	$17.76	$22.24
$21.50	$18.00	Aug 28	$0.18	$0.09	$0.27	$17.73	$21.77
$21.00	$17.50	Aug 28	$0.25	$0.03	$0.28	$17.22	$21.28
$21.00	$18.00	Aug 28	$0.25	$0.09	$0.34	$17.66	$21.34
$22.00	$18.50	Aug 28	$0.15	$0.21	$0.36	$18.14	$22.36
$21.50	$18.50	Aug 28	$0.18	$0.21	$0.39	$18.11	$21.89
$20.50	$17.50	Aug 28	$0.31	$0.03	$0.34	$17.16	$20.84
$21.00	$18.50	Aug 28	$0.25	$0.21	$0.46	$18.04	$21.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.27, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/18	21/22	Sep 4	$0.28	$0.22	43%	1.27	$17.72	$21.28
18/18	21/22	Sep 4	$0.32	$0.18	35%	1.78	$18.18	$21.32
16/17	22/23	Sep 18	$0.45	$0.55	46%	0.82	$16.55	$22.45
17/18	22/23	Sep 18	$0.45	$0.55	35%	0.82	$17.55	$22.45
17/18	22/22	Sep 11	$0.26	$0.74	43%	0.35	$17.74	$22.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 0.32, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Aug 21	$0.38	$0.12	92%	0.32
$19.50	$20.00	$20.50	Aug 28	$0.07	$0.43	21%	6.14
$21.00	$22.00	$23.00	Sep 18	$0.08	$0.92	12%	11.50
$20.00	$20.50	$21.00	Sep 11	$0.06	$0.44	10%	7.33
$19.50	$20.00	$20.50	Sep 4	$0.09	$0.41	14%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$19.00	$20.00	Sep 18	$0.11	$0.89	21%	8.09
$19.00	$19.50	$20.00	Aug 28	$0.08	$0.42	25%	5.25
$17.50	$18.00	$18.50	Aug 28	$0.06	$0.44	19%	7.33
$19.00	$19.50	$20.00	Aug 21	$0.48	$0.02	95%	0.04
$17.00	$17.50	$18.00	Aug 28	$0.05	$0.45	10%	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. 42 found (best net $-0.20, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$19.00	1:2	Sep 11	-$0.20	$1.80
$17.00	$18.00	1:2	Aug 21	-$0.56	$0.44
$17.00	$18.00	1:2	Aug 28	-$0.56	$0.44
$17.00	$18.00	1:2	Sep 4	-$0.88	$0.12
$21.00	$21.50	1:2	Aug 28	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.00	1:2	Sep 18	-$0.18	$0.82
$18.50	$17.50	1:2	Sep 25	-$0.19	$0.81
$19.50	$19.00	1:2	Aug 28	-$0.10	$0.40
$18.00	$17.00	1:2	Sep 18	-$0.13	$0.87
$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 6.91%, avg 4.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Oct 2	$1.34	0.41	13.4%	6.91%	20.31%	12	22
$23.00	Oct 2	$1.08	0.36	18.6%	5.57%	24.12%	8	48
$21.00	Oct 2	$1.57	0.46	8.2%	8.09%	16.34%	5	18
$20.50	Oct 2	$1.67	0.49	5.7%	8.61%	14.28%	16	16
$20.00	Oct 2	$1.85	0.53	3.1%	9.54%	12.63%	34	83
$23.00	Sep 25	$0.89	0.33	18.6%	4.59%	23.14%	13	52
$19.50	Oct 2	$1.98	0.55	0.5%	10.21%	10.72%	3	1
$22.00	Sep 25	$1.04	0.38	13.4%	5.36%	18.76%	3	58
$20.00	Sep 25	$1.64	0.51	3.1%	8.45%	11.55%	35	179
$21.50	Sep 25	$1.05	0.41	10.8%	5.41%	16.24%	2	44

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 35,505

Total Puts 16,339

Put/Call Ratio 0.46

Net Difference 19,166

Prior's Put/Call Breakdown

Total Calls 27,663

Total Puts 9,491

Put/Call Ratio 0.34

Net Difference 18,172

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