UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.33 -0.36%

(8/24 10:01) ◀

Monday, August 24, 2026 (11:00am)

▶ (8/24 12:01)

◀ 8/24 11:01 ▶

Option Volume

Detail

ℹ

Current (08/24 11:00am) 8,448

Calls: 7,380 (87%)

Puts: 1,068 (13%)

Prior (08/21) 15,525

Calls: 10,062 (65%)

Puts: 5,463 (35%)

Current vs Prior -45.58%

Calls: -26.65% (Calls)

Puts: -80.45% (Puts)

Prior 7-Day Total 284,002

Calls: 214,937 (76%)

Puts: 69,065 (24%)

Prior 7-Day Average 40,571

Calls: 30,705 (76%)

Puts: 9,866 (24%)

Current vs Prior 7-Day Avg -79.18%

Calls: -75.97%

Puts: -89.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/24 11:00am) $1.74M

Calls: $888.7K (51%)

Puts: $847.4K (49%)

Prior (08/21) $1.57M

Calls: $1.03M (65%)

Puts: $543.5K (35%)

Current vs Prior +10.41%

Calls: -13.62%

Puts: +55.91%

Prior 7-Day Total $23.83M

Calls: $13.71M (58%)

Puts: $10.12M (42%)

Prior 7-Day Average $3.40M

Calls: $1.96M (58%)

Puts: $1.45M (42%)

Current vs Prior 7-Day Avg -49.01%

Calls: -54.63%

Puts: -41.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/24 11:00am) 0.14

Prior (08/21) 0.54

Current vs Prior -73.35%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg -57.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/24 11:00am) 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 2,006,887

Calls: 1,352,365 (67%)

Puts: 654,522 (33%)

Prior 7-Day Average 286,698

Calls: 193,195 (67%)

Puts: 93,503 (33%)

Current vs Prior 7-Day Avg -14.61%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.24% | 10.97%17.38% | 26.75%

Prior 7.53% | 11.60%2.53% | 16.08%

Current vs Prior -3.76% | -5.44%+588.19% | +66.30%

Prior 7-Day Avg 5.53% | 9.45%5.34% | 19.58%

Current vs 7-Day Avg +31.00% | +16.03%+225.72% | +36.58%

Prior 7-Day Eod 7.53% | 11.60%2.99% | 15.93%

Current vs 7-Day Eod -3.76% | -5.44%+481.41% | +67.92%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.65% | 21.76%

Calls: 18.06% | 14.95%

Puts: 13.24% | 28.57%

Prior 16.46% | 24.64%

Calls: 16.25% | 19.69%

Puts: 16.67% | 29.59%

Current vs Prior -4.92% | -11.69%

Prior 7-Day Avg 25.41% | 19.64%

Calls: 20.64% | 18.19%

Puts: 30.18% | 21.08%

Current vs 7-Day Avg -38.40% | +10.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 46% vs prior. Extreme bullish P/C ratio of 0.14 - heavy call buying (7,380 calls vs 1,068 puts). P/C ratio dropping 73% - sentiment shifting bullish. Call-heavy open interest (163,410 calls vs 81,408 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 BULLISH

7-Day Avg BULLISH

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
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 21 of results (avg 7.3%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 28	0.49	0.51	$0.50	4.0%	604	0.47	1.0K
$19.00	Sep 18	1.63	1.72	$1.67	5.4%	15	0.55	156
$19.50	Sep 4	0.86	0.91	$0.89	5.6%	51	0.49	241
$16.00	Aug 28	3.25	3.45	$3.35	6.0%	50	1.00	7
$20.00	Oct 2	1.86	1.98	$1.92	6.2%	12	0.49	105

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 18	3.45	3.60	$3.53	4.2%	--	0.67	180
$22.00	Sep 4	2.90	3.10	$3.00	6.7%	1	0.77	13
$20.00	Sep 18	1.95	2.09	$2.02	6.9%	32	0.53	2.6K
$20.50	Sep 4	1.71	1.84	$1.78	7.3%	--	0.63	59
$19.00	Sep 18	1.25	1.35	$1.30	7.7%	24	0.45	363

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.61, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 28	0.25	0.27	$0.26	7.7%	252	0.26	837
$20.00	Aug 28	0.33	0.37	$0.35	11.4%	545	0.35	1.8K
$19.50	Aug 28	0.49	0.51	$0.50	4.0%	604	0.47	1.0K
$19.00	Aug 28	0.65	0.78	$0.72	18.1%	176	0.61	1.4K
$22.00	Sep 4	0.36	0.39	$0.38	7.9%	41	0.23	132

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.36	0.41	$0.39	12.8%	156	0.39	1.4K
$19.50	Aug 28	0.63	0.72	$0.68	13.2%	41	0.53	1.4K
$19.00	Sep 4	0.70	0.80	$0.75	13.3%	40	0.42	173
$18.00	Sep 18	0.73	0.86	$0.80	16.2%	18	0.33	499

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 17.61, 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	3.25	3.45	$3.35	6.0%	50	1.00	7
$17.00	Aug 28	2.10	2.74	$2.42	26.4%	10	1.00	139
$16.00	Sep 4	3.25	3.60	$3.43	10.2%	--	1.00	111
$16.00	Sep 18	2.85	4.05	$3.45	34.8%	--	0.93	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 28	3.50	3.85	$3.68	9.5%	22	0.92	116
$22.50	Aug 28	2.75	3.95	$3.35	35.8%	--	0.90	55
$22.00	Aug 28	2.65	2.90	$2.78	9.0%	6	0.89	89
$21.50	Aug 28	2.15	2.56	$2.36	17.4%	1	0.85	50
$22.50	Sep 4	3.35	3.65	$3.50	8.6%	--	0.81	67

Most actively traded options today. High liquidity = easy entry/exit. 84 active (total vol 4.5K, top 604)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 28	0.49	0.51	$0.50	4.0%	604	0.47	1.0K
$20.00	Aug 28	0.33	0.37	$0.35	11.4%	545	0.35	1.8K
$22.00	Aug 28	0.09	0.12	$0.11	27.3%	398	0.11	1.9K
$21.50	Aug 28	0.12	0.16	$0.14	28.6%	397	0.15	365
$20.50	Aug 28	0.25	0.27	$0.26	7.7%	252	0.26	837

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.36	0.41	$0.39	12.8%	156	0.39	1.4K
$21.00	Aug 28	1.72	2.05	$1.88	17.6%	50	0.80	272
$20.00	Aug 28	0.93	1.10	$1.02	16.7%	42	0.65	696
$19.50	Aug 28	0.63	0.72	$0.68	13.2%	41	0.53	1.4K
$19.00	Sep 4	0.70	0.80	$0.75	13.3%	40	0.42	173

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. 53 found (best R:R 0.69, avg 1.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.00	Sep 4	$0.59	$0.41	$0.59	88%	0.69	$17.59
$17.00	$18.00	Sep 18	$0.51	$0.49	$0.51	80%	0.96	$17.51
$21.00	$22.00	Oct 2	$0.20	$0.80	$0.20	44%	4.00	$21.20
$21.00	$22.00	Sep 18	$0.18	$0.82	$0.18	38%	4.56	$21.18
$17.50	$18.00	Sep 11	$0.23	$0.27	$0.23	82%	1.17	$17.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$21.00	Sep 25	$0.13	$0.37	$0.13	60%	2.85	$21.37
$23.00	$22.50	Aug 28	$0.33	$0.17	$0.33	92%	0.52	$22.67
$21.00	$20.50	Sep 25	$0.19	$0.31	$0.19	57%	1.63	$20.81
$21.00	$20.50	Sep 11	$0.24	$0.26	$0.24	63%	1.08	$20.76
$22.50	$21.50	Oct 2	$0.56	$0.44	$0.56	61%	0.79	$21.94

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 2.45, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Sep 11	$0.35	$0.35	$0.15	63%	2.33	$21.35
$19.50	$20.00	Aug 28	$0.15	$0.15	$0.35	54%	0.43	$19.65
$20.00	$20.50	Sep 11	$0.16	$0.16	$0.34	55%	0.47	$20.16
$22.50	$23.00	Sep 25	$0.12	$0.12	$0.38	64%	0.32	$22.62
$19.50	$20.00	Sep 11	$0.17	$0.17	$0.33	49%	0.52	$19.67

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
$18.00	$16.50	Oct 2	$0.66	$0.66	$0.84	65%	0.79	$17.34
$17.50	$17.00	Sep 25	$0.31	$0.31	$0.19	71%	1.63	$17.19
$19.00	$18.00	Sep 11	$0.51	$0.51	$0.49	57%	1.04	$18.49
$18.00	$17.00	Sep 11	$0.31	$0.31	$0.69	73%	0.45	$17.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.38, cheapest $0.37)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 28	Sep 4	$0.39	70.6%	71.9%
$20.00	Aug 28	Sep 4	$0.40	75.2%	77.1%
$19.00	Aug 28	Sep 4	$0.35	64.3%	67.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 28	Sep 4	$0.37	70.6%	71.9%
$20.00	Aug 28	Sep 4	$0.41	75.2%	77.1%
$19.00	Aug 28	Sep 4	$0.36	64.3%	67.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 5.74% of stock, avg 14.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Aug 28	$0.72	$0.39	$1.11	$17.89	$20.11	5.74%
$19.50	Aug 28	$0.50	$0.68	$1.18	$18.32	$20.68	6.10%
$18.50	Aug 28	$1.12	$0.19	$1.31	$17.19	$19.81	6.78%
$20.00	Aug 28	$0.35	$1.02	$1.37	$18.63	$21.37	7.09%
$18.00	Aug 28	$1.41	$0.08	$1.49	$16.51	$19.49	7.71%
$20.50	Aug 28	$0.26	$1.47	$1.73	$18.77	$22.23	8.95%
$18.50	Sep 4	$1.33	$0.43	$1.76	$16.74	$20.26	9.11%
$19.00	Sep 4	$1.07	$0.75	$1.82	$17.18	$20.82	9.42%
$19.50	Sep 4	$0.89	$1.05	$1.94	$17.56	$21.44	10.04%
$21.00	Aug 28	$0.19	$1.88	$2.07	$18.93	$23.07	10.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.93% of stock, avg 9.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$17.50	Aug 28	$0.14	$0.04	$0.18	$17.32	$21.68
$21.50	$18.00	Aug 28	$0.14	$0.08	$0.22	$17.78	$21.72
$21.00	$17.50	Aug 28	$0.19	$0.04	$0.23	$17.27	$21.23
$21.00	$18.00	Aug 28	$0.19	$0.08	$0.27	$17.73	$21.27
$21.50	$18.50	Aug 28	$0.14	$0.19	$0.33	$18.17	$21.83
$20.50	$17.50	Aug 28	$0.26	$0.04	$0.30	$17.20	$20.80
$20.50	$18.00	Aug 28	$0.26	$0.08	$0.34	$17.66	$20.84
$21.00	$18.50	Aug 28	$0.19	$0.19	$0.38	$18.12	$21.38
$20.50	$18.50	Aug 28	$0.26	$0.19	$0.45	$18.05	$20.95
$20.00	$17.50	Aug 28	$0.35	$0.04	$0.39	$17.11	$20.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.64, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/17	22/23	Sep 18	$0.39	$0.61	47%	0.64	$16.61	$22.39
17/18	22/23	Sep 18	$0.32	$0.68	41%	0.47	$17.18	$22.32
18/18	22/23	Sep 18	$0.35	$0.65	35%	0.54	$17.65	$22.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 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 28	$0.07	$0.43	26%	6.14
$19.50	$20.00	$20.50	Aug 28	$0.06	$0.44	20%	7.33
$18.50	$19.00	$19.50	Sep 4	$0.08	$0.42	19%	5.25
$21.00	$21.50	$22.00	Sep 25	$0.05	$0.45	5%	9.00
$20.50	$21.00	$21.50	Sep 25	$0.06	$0.44	6%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Aug 28	$0.05	$0.45	26%	9.00
$18.50	$19.00	$19.50	Aug 28	$0.09	$0.41	29%	4.56
$18.00	$18.50	$19.00	Aug 28	$0.09	$0.41	26%	4.56
$17.00	$18.00	$19.00	Sep 11	$0.20	$0.80	31%	4.00
$17.50	$18.00	$18.50	Aug 28	$0.07	$0.43	18%	6.14

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 $-0.40, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$18.00	1:2	Aug 28	-$0.40	$0.60
$18.50	$19.00	1:2	Aug 28	-$0.32	$0.18
$19.50	$20.00	1:2	Aug 28	-$0.20	$0.30
$21.00	$21.50	1:2	Sep 11	-$0.16	$0.34
$19.00	$19.50	1:2	Aug 28	-$0.28	$0.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$19.00	1:2	Aug 28	-$0.10	$0.40
$19.00	$18.00	1:2	Sep 18	-$0.30	$0.70
$19.00	$18.50	1:2	Sep 4	-$0.11	$0.39
$20.00	$19.50	1:2	Aug 28	-$0.34	$0.16
$18.50	$17.50	1:2	Sep 25	-$0.39	$0.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 6.00%, avg 4.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.00	Oct 2	$1.16	0.35	19.0%	6.00%	24.99%	10	52
$22.00	Oct 2	$1.31	0.39	13.8%	6.78%	20.59%	--	24
$21.00	Oct 2	$1.56	0.44	8.6%	8.07%	16.71%	--	23
$20.00	Oct 2	$1.86	0.49	3.5%	9.62%	13.09%	12	105
$22.50	Sep 25	$1.01	0.36	16.4%	5.23%	21.62%	5	17
$23.00	Sep 25	$0.92	0.33	19.0%	4.76%	23.75%	3	60
$22.00	Sep 25	$1.11	0.38	13.8%	5.74%	19.56%	26	68
$21.50	Sep 25	$1.12	0.40	11.2%	5.79%	17.02%	--	44
$20.50	Oct 2	$1.43	0.47	6.0%	7.40%	13.45%	--	31
$21.00	Sep 25	$1.23	0.42	8.6%	6.36%	15.00%	11	39

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 7,380

Total Puts 1,068

Put/Call Ratio 0.14

Net Difference 6,312

Prior's Put/Call Breakdown

Total Calls 10,062

Total Puts 5,463

Put/Call Ratio 0.54

Net Difference 4,599

Prior 7-Day Put/Call Summary

Total Calls 214,937

Total Puts 69,065

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