UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.32 -0.44%

(8/21 18:05) ◀

Monday, August 24, 2026 (10:00am)

▶ (8/24 11:01)

◀ 8/24 10:01 ▶

Option Volume

Detail

ℹ

Current (08/24 10:00am) 5,143

Calls: 4,451 (87%)

Puts: 692 (13%)

Prior (08/21) 5,891

Calls: 3,820 (65%)

Puts: 2,071 (35%)

Current vs Prior -12.70%

Calls: +16.52% (Calls)

Puts: -66.59% (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 -86.52%

Calls: -84.65%

Puts: -92.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/24 10:00am) $1.41M

Calls: $623.2K (44%)

Puts: $787.6K (56%)

Prior (08/21) $654.3K

Calls: $394.1K (60%)

Puts: $260.2K (40%)

Current vs Prior +115.63%

Calls: +58.14%

Puts: +202.71%

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 -63.00%

Calls: -65.21%

Puts: -61.05%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/24 10:00am) 0.16

Prior (08/21) 0.54

Current vs Prior -71.32%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg -54.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/24 10:00am) 244,818

Calls: 163,410 (67%)

Puts: 81,408 (33%)

Prior (08/21) 303,684

Calls: 209,252 (69%)

Puts: 94,432 (31%)

Current vs Prior -19.38%

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 -13.03%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 7.66% | 10.61%17.70% | 25.67%

Prior 4.23% | 8.35%4.23% | 17.40%

Current vs Prior +81.30% | +27.07%+318.94% | +47.51%

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

Current vs 7-Day Avg +50.41% | +18.77%+189.53% | +24.70%

Prior 7-Day Eod 4.23% | 8.35%2.99% | 15.93%

Current vs 7-Day Eod +81.30% | +27.07%+492.10% | +61.18%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.38% | 30.30%

Calls: 9.46% | 28.97%

Puts: 47.30% | 31.63%

Prior 53.69% | 33.58%

Calls: 42.86% | 36.78%

Puts: 64.52% | 30.38%

Current vs Prior -47.14% | -9.77%

Prior 7-Day Avg 27.02% | 19.59%

Calls: 21.81% | 16.88%

Puts: 32.22% | 22.30%

Current vs 7-Day Avg +5.05% | +54.68%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 116% vs prior. Extreme bullish P/C ratio of 0.16 - heavy call buying (4,451 calls vs 692 puts). P/C ratio dropping 71% - sentiment shifting bullish. Call-heavy open interest (163,410 calls vs 81,408 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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	BEARISH	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 7 of results (avg 6.5%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Sep 4	0.88	0.91	$0.90	3.3%	40	0.51	241
$20.00	Sep 18	1.32	1.39	$1.36	5.1%	104	0.47	1.1K
$19.50	Sep 11	1.15	1.22	$1.19	5.9%	17	0.50	43
$22.00	Sep 18	0.82	0.88	$0.85	7.1%	5	0.32	596
$19.00	Sep 18	1.65	1.80	$1.73	8.7%	13	0.56	156

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	1.28	1.36	$1.32	6.1%	6	0.44	363

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.56, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 28	0.17	0.20	$0.19	15.8%	118	0.19	2.2K
$20.00	Aug 28	0.33	0.38	$0.36	13.9%	364	0.34	1.8K
$19.50	Aug 28	0.47	0.54	$0.51	13.7%	340	0.46	1.0K
$19.00	Aug 28	0.70	0.77	$0.74	9.5%	150	0.60	1.4K
$20.50	Sep 4	0.54	0.65	$0.60	18.3%	--	0.36	125

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	0.16	0.18	$0.17	11.8%	21	0.11	87

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 17.90, 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
$16.00	Aug 28	3.15	3.70	$3.43	16.0%	50	1.00	7
$17.00	Aug 28	2.10	2.74	$2.42	26.4%	10	1.00	139
$16.00	Sep 4	2.70	3.90	$3.30	36.4%	--	0.98	111
$16.00	Sep 18	2.85	4.05	$3.45	34.8%	--	0.91	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 28	3.30	3.80	$3.55	14.1%	15	0.92	116
$22.50	Aug 28	2.75	3.95	$3.35	35.8%	--	0.89	55
$22.00	Aug 28	2.35	3.35	$2.85	35.1%	--	0.88	89
$21.50	Aug 28	2.16	2.50	$2.33	14.6%	1	0.85	50
$22.50	Sep 4	2.27	4.15	$3.21	58.6%	--	0.81	67

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 2.5K, top 364)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	0.33	0.38	$0.36	13.9%	364	0.34	1.8K
$19.50	Aug 28	0.47	0.54	$0.51	13.7%	340	0.46	1.0K
$20.50	Aug 28	0.24	0.30	$0.27	22.2%	194	0.26	837
$21.50	Aug 28	0.13	0.16	$0.15	20.0%	187	0.15	365
$23.00	Aug 28	0.07	0.10	$0.09	33.3%	181	0.08	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.32	0.44	$0.38	31.6%	57	0.40	1.4K
$21.00	Aug 28	1.69	1.94	$1.82	13.7%	50	0.81	272
$20.00	Sep 18	1.88	2.09	$1.99	10.6%	32	0.53	2.6K
$19.50	Aug 28	0.56	0.91	$0.74	47.3%	27	0.54	1.4K
$16.00	Sep 18	0.16	0.18	$0.17	11.8%	21	0.11	87

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 25.9%, max 46.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Aug 28	Sep 25	93.7%	88.5%	5.9%	187	409

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Aug 28	Sep 25	112.0%	76.7%	46.0%	--	283

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 1.31, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$19.00	Sep 11	$0.65	$0.85	$0.65	77%	1.31	$18.15
$16.00	$17.00	Sep 4	$0.62	$0.38	$0.62	98%	0.61	$16.62
$18.00	$18.50	Sep 4	$0.15	$0.35	$0.15	75%	2.33	$18.15
$18.00	$19.00	Sep 18	$0.40	$0.60	$0.40	67%	1.50	$18.40
$17.00	$18.00	Sep 25	$0.51	$0.49	$0.51	76%	0.96	$17.51

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$22.50	Aug 28	$0.20	$0.30	$0.20	92%	1.50	$22.80
$20.00	$19.50	Aug 28	$0.25	$0.25	$0.25	66%	1.00	$19.75
$22.50	$21.50	Oct 2	$0.56	$0.44	$0.56	62%	0.79	$21.94
$21.00	$20.50	Sep 4	$0.30	$0.20	$0.30	69%	0.67	$20.70
$18.00	$17.00	Sep 11	$0.19	$0.81	$0.19	30%	4.26	$17.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 2.45, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$23.00	Sep 25	$0.27	$0.27	$0.23	64%	1.17	$22.77
$21.50	$22.00	Sep 4	$0.20	$0.20	$0.30	70%	0.67	$21.70
$21.00	$21.50	Sep 11	$0.22	$0.22	$0.28	64%	0.79	$21.22
$21.00	$22.00	Oct 2	$0.44	$0.44	$0.56	56%	0.79	$21.44
$22.00	$22.50	Sep 11	$0.14	$0.14	$0.36	70%	0.39	$22.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Oct 2	$0.71	$0.71	$0.29	56%	2.45	$18.29
$17.50	$17.00	Aug 28	$0.26	$0.26	$0.24	80%	1.08	$17.24
$19.00	$18.50	Sep 4	$0.39	$0.39	$0.11	59%	3.55	$18.61
$18.00	$17.00	Sep 18	$0.41	$0.41	$0.59	67%	0.69	$17.59
$19.00	$18.00	Sep 11	$0.52	$0.52	$0.48	57%	1.08	$18.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.36, cheapest $0.24)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 28	Sep 4	$0.39	73.8%	69.8%
$20.00	Aug 28	Sep 4	$0.40	78.0%	74.9%
$19.00	Aug 28	Sep 4	$0.33	60.7%	70.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 28	Sep 4	$0.24	73.8%	69.8%
$20.00	Aug 28	Sep 4	$0.44	78.0%	74.9%
$19.00	Aug 28	Sep 4	$0.39	60.7%	70.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 5.80% of stock, avg 14.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Aug 28	$0.74	$0.38	$1.12	$17.88	$20.12	5.80%
$19.50	Aug 28	$0.51	$0.74	$1.25	$18.25	$20.75	6.47%
$18.50	Aug 28	$1.09	$0.20	$1.29	$17.21	$19.79	6.68%
$20.00	Aug 28	$0.36	$0.99	$1.35	$18.65	$21.35	6.99%
$18.00	Aug 28	$1.49	$0.10	$1.59	$16.41	$19.59	8.23%
$20.50	Aug 28	$0.27	$1.47	$1.74	$18.76	$22.24	9.01%
$18.50	Sep 4	$1.45	$0.38	$1.83	$16.67	$20.33	9.47%
$19.00	Sep 4	$1.07	$0.77	$1.84	$17.16	$20.84	9.52%
$19.50	Sep 4	$0.90	$0.98	$1.88	$17.62	$21.38	9.73%
$18.00	Sep 4	$1.60	$0.39	$1.99	$16.01	$19.99	10.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 1.29% of stock, avg 9.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$18.00	Aug 28	$0.15	$0.10	$0.25	$17.75	$21.75
$21.00	$18.00	Aug 28	$0.19	$0.10	$0.29	$17.71	$21.29
$21.50	$18.50	Aug 28	$0.15	$0.20	$0.35	$18.15	$21.85
$21.00	$18.50	Aug 28	$0.19	$0.20	$0.39	$18.11	$21.39
$20.50	$18.00	Aug 28	$0.27	$0.10	$0.37	$17.63	$20.87
$21.50	$17.50	Aug 28	$0.15	$0.27	$0.42	$17.08	$21.92
$21.00	$17.50	Aug 28	$0.19	$0.27	$0.46	$17.04	$21.46
$20.50	$18.50	Aug 28	$0.27	$0.20	$0.47	$18.03	$20.97
$20.00	$18.00	Aug 28	$0.36	$0.10	$0.46	$17.54	$20.46
$20.50	$17.50	Aug 28	$0.27	$0.27	$0.54	$16.96	$21.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.63, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/18	22/22	Sep 4	$0.31	$0.19	44%	1.63	$17.69	$21.81
16/17	22/22	Sep 4	$0.39	$0.61	55%	0.64	$16.61	$21.89
17/18	22/22	Sep 11	$0.33	$0.67	41%	0.49	$17.67	$22.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$17.00	$18.00	Sep 18	$0.08	$0.92	23%	11.50
$19.00	$19.50	$20.00	Aug 28	$0.08	$0.42	26%	5.25
$19.50	$20.00	$20.50	Aug 28	$0.06	$0.44	19%	7.33
$16.00	$17.00	$18.00	Aug 28	$0.08	$0.92	14%	11.50
$18.50	$19.00	$19.50	Aug 28	$0.12	$0.38	30%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$18.00	$19.00	Sep 18	$0.09	$0.91	23%	10.11
$18.00	$18.50	$19.00	Aug 28	$0.08	$0.42	26%	5.25
$19.00	$20.00	$21.00	Sep 18	$0.10	$0.90	16%	9.00
$19.00	$19.50	$20.00	Sep 11	$0.06	$0.44	12%	7.33
$20.50	$21.00	$21.50	Sep 11	$0.06	$0.44	11%	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. 42 found (best net $-0.56, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$18.00	1:2	Aug 28	-$0.56	$0.44
$17.00	$18.00	1:2	Sep 4	-$0.52	$0.48
$17.50	$19.00	1:2	Sep 11	-$0.87	$0.63
$20.50	$21.00	1:2	Aug 28	-$0.11	$0.39
$19.00	$19.50	1:2	Aug 28	-$0.28	$0.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$17.00	1:2	Sep 18	$0.00	$1.00
$19.00	$18.00	1:2	Sep 18	-$0.32	$0.68
$18.00	$17.00	1:2	Sep 11	-$0.19	$0.81
$17.00	$16.00	1:2	Sep 25	-$0.20	$0.80
$17.50	$17.00	1:2	Sep 4	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 7.87%, avg 3.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Oct 2	$1.52	0.44	8.7%	7.87%	16.56%	--	23
$22.50	Sep 25	$1.01	0.36	16.5%	5.23%	21.69%	--	17
$20.00	Oct 2	$1.80	0.50	3.5%	9.32%	12.84%	2	105
$23.00	Oct 2	$0.78	0.33	19.1%	4.04%	23.08%	--	52
$20.50	Oct 2	$1.43	0.47	6.1%	7.40%	13.51%	--	31
$22.00	Oct 2	$0.89	0.37	13.9%	4.61%	18.48%	--	24
$21.00	Sep 25	$1.14	0.42	8.7%	5.90%	14.60%	1	39
$19.50	Oct 2	$1.74	0.53	0.9%	9.01%	9.94%	1	3
$19.50	Sep 25	$1.72	0.53	0.9%	8.90%	9.83%	3	14
$20.50	Sep 25	$1.26	0.46	6.1%	6.52%	12.63%	3	113

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 4,451

Total Puts 692

Put/Call Ratio 0.16

Net Difference 3,759

Prior's Put/Call Breakdown

Total Calls 3,820

Total Puts 2,071

Put/Call Ratio 0.54

Net Difference 1,749

Prior 7-Day Put/Call Summary

Total Calls 202,936

Total Puts 64,222

Average Put/Call Ratio 0.34

Ratio Trend Falling

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