UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.24 -0.82%

(8/24 11:01) ◀

Monday, August 24, 2026 (12:00pm)

▶ (8/24 13:01)

◀ 8/24 12:01 ▶

Option Volume

Detail

ℹ

Current (08/24 12:00pm) 10,660

Calls: 8,979 (84%)

Puts: 1,681 (16%)

Prior (08/21) 22,900

Calls: 14,866 (65%)

Puts: 8,034 (35%)

Current vs Prior -53.45%

Calls: -39.60% (Calls)

Puts: -79.08% (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 -73.73%

Calls: -70.76%

Puts: -82.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/24 12:00pm) $1.92M

Calls: $992.2K (52%)

Puts: $928.7K (48%)

Prior (08/21) $2.13M

Calls: $1.32M (62%)

Puts: $804.0K (38%)

Current vs Prior -9.63%

Calls: -24.93%

Puts: +15.52%

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 -43.58%

Calls: -49.35%

Puts: -35.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/24 12:00pm) 0.19

Prior (08/21) 0.54

Current vs Prior -65.36%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg -44.47%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/24 12:00pm) 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 7.12% | 11.12%17.72% | 26.66%

Prior 7.53% | 11.60%2.53% | 16.08%

Current vs Prior -5.38% | -4.10%+601.70% | +65.79%

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

Current vs 7-Day Avg +28.80% | +17.67%+232.12% | +36.16%

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

Current vs 7-Day Eod -5.38% | -4.10%+492.82% | +67.40%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.46% | 10.25%

Calls: 5.88% | 8.57%

Puts: 13.04% | 11.93%

Prior 16.46% | 24.64%

Calls: 16.25% | 19.69%

Puts: 16.67% | 29.59%

Current vs Prior -42.53% | -58.40%

Prior 7-Day Avg 25.41% | 19.64%

Calls: 20.64% | 18.19%

Puts: 30.18% | 21.08%

Current vs 7-Day Avg -62.77% | -47.80%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 53% vs prior. Extreme bullish P/C ratio of 0.19 - heavy call buying (8,979 calls vs 1,681 puts). P/C ratio dropping 65% - 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
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 24 of results (avg 7.4%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	1.28	1.35	$1.32	5.3%	136	0.47	1.1K
$19.00	Sep 18	1.58	1.67	$1.63	5.5%	43	0.56	156
$21.00	Sep 18	1.01	1.07	$1.04	5.8%	8	0.39	446
$19.00	Aug 28	0.66	0.70	$0.68	5.9%	210	0.59	1.4K
$20.00	Aug 28	0.31	0.33	$0.32	6.3%	695	0.33	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	1.31	1.38	$1.35	5.2%	28	0.44	363
$23.00	Aug 28	3.75	3.95	$3.85	5.2%	24	0.92	116
$22.50	Sep 4	3.45	3.65	$3.55	5.6%	--	0.81	67
$22.50	Aug 28	3.20	3.40	$3.30	6.1%	--	0.90	55
$23.00	Sep 25	4.50	4.80	$4.65	6.5%	--	0.67	21

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.61, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 28	0.15	0.18	$0.16	18.8%	349	0.18	2.2K
$20.00	Aug 28	0.31	0.33	$0.32	6.3%	695	0.33	1.8K
$19.50	Aug 28	0.43	0.48	$0.45	11.1%	868	0.45	1.0K
$19.00	Aug 28	0.66	0.70	$0.68	5.9%	210	0.59	1.4K
$22.00	Sep 4	0.32	0.37	$0.35	14.3%	41	0.22	132

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.39	0.43	$0.41	9.8%	244	0.41	1.4K
$19.50	Aug 28	0.64	0.73	$0.69	13.0%	86	0.55	1.4K
$19.00	Sep 4	0.72	0.82	$0.77	13.0%	68	0.43	173
$18.00	Sep 18	0.75	0.88	$0.82	15.9%	19	0.32	499

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 16.80, 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	3.55	$3.35	11.9%	60	0.99	7
$17.00	Aug 28	2.20	2.50	$2.35	12.8%	10	0.98	139
$16.00	Sep 4	3.15	3.40	$3.28	7.6%	--	0.98	111
$17.50	Aug 28	1.56	2.18	$1.87	33.2%	1	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 28	3.75	3.95	$3.85	5.2%	24	0.92	116
$22.50	Aug 28	3.20	3.40	$3.30	6.1%	--	0.90	55
$22.00	Aug 28	2.78	3.00	$2.89	7.6%	14	0.89	89
$21.50	Aug 28	2.19	2.52	$2.36	14.0%	1	0.86	50
$21.00	Aug 28	1.84	1.99	$1.92	7.8%	75	0.82	272

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 6.2K, top 868)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 28	0.43	0.48	$0.45	11.1%	868	0.45	1.0K
$20.00	Aug 28	0.31	0.33	$0.32	6.3%	695	0.33	1.8K
$22.00	Aug 28	0.08	0.12	$0.10	40.0%	432	0.11	1.9K
$21.50	Aug 28	0.11	0.14	$0.13	23.1%	431	0.14	365
$21.00	Aug 28	0.15	0.18	$0.16	18.8%	349	0.18	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.39	0.43	$0.41	9.8%	244	0.41	1.4K
$16.00	Sep 4	0.00	0.03	$0.02	150.0%	120	0.02	152
$20.00	Aug 28	1.00	1.12	$1.06	11.3%	118	0.67	696
$18.00	Aug 28	0.07	0.09	$0.08	25.0%	93	0.13	686
$19.50	Aug 28	0.64	0.73	$0.69	13.0%	86	0.55	1.4K

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. 57 found (best R:R 1.38, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.00	Sep 25	$0.42	$0.58	$0.42	77%	1.38	$17.42
$17.50	$18.00	Sep 11	$0.18	$0.32	$0.18	81%	1.78	$17.68
$22.00	$23.00	Sep 18	$0.11	$0.89	$0.11	33%	8.09	$22.11
$22.00	$23.00	Oct 2	$0.19	$0.81	$0.19	39%	4.26	$22.19
$21.00	$22.00	Oct 2	$0.24	$0.76	$0.24	44%	3.17	$21.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$21.00	Sep 25	$0.16	$0.34	$0.16	60%	2.13	$21.34
$21.00	$20.50	Sep 11	$0.28	$0.22	$0.28	66%	0.79	$20.72
$21.00	$20.50	Sep 25	$0.26	$0.24	$0.26	58%	0.92	$20.74
$17.00	$16.00	Sep 18	$0.13	$0.87	$0.13	21%	6.69	$16.87
$18.50	$18.00	Sep 4	$0.14	$0.36	$0.14	34%	2.57	$18.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 3.35, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Sep 11	$0.20	$0.20	$0.30	60%	0.67	$20.70
$20.50	$21.00	Sep 18	$0.17	$0.17	$0.33	57%	0.52	$20.67
$20.50	$21.00	Sep 4	$0.12	$0.12	$0.38	64%	0.32	$20.62
$22.00	$22.50	Sep 25	$0.13	$0.13	$0.37	63%	0.35	$22.13
$19.50	$20.00	Sep 11	$0.18	$0.18	$0.32	50%	0.56	$19.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Oct 2	$0.77	$0.77	$0.23	56%	3.35	$18.23
$18.00	$16.50	Oct 2	$0.64	$0.64	$0.86	65%	0.74	$17.36
$19.00	$18.00	Sep 11	$0.56	$0.56	$0.44	56%	1.27	$18.44
$18.50	$17.50	Sep 25	$0.51	$0.51	$0.49	61%	1.04	$17.99
$17.50	$17.00	Sep 25	$0.30	$0.30	$0.20	71%	1.50	$17.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.39, cheapest $0.38)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 28	Sep 4	$0.39	74.1%	75.7%
$19.00	Aug 28	Sep 4	$0.37	65.0%	66.8%
$19.50	Aug 28	Sep 4	$0.41	68.5%	72.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 28	Sep 4	$0.38	74.1%	75.7%
$19.00	Aug 28	Sep 4	$0.36	65.0%	66.8%
$19.50	Aug 28	Sep 4	$0.40	68.5%	72.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 5.67% of stock, avg 13.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Aug 28	$0.68	$0.41	$1.09	$17.91	$20.09	5.67%
$19.50	Aug 28	$0.45	$0.69	$1.14	$18.36	$20.64	5.93%
$18.50	Aug 28	$0.99	$0.20	$1.19	$17.31	$19.69	6.19%
$18.00	Aug 28	$1.30	$0.08	$1.38	$16.62	$19.38	7.17%
$20.00	Aug 28	$0.32	$1.06	$1.38	$18.62	$21.38	7.17%
$20.50	Aug 28	$0.23	$1.52	$1.75	$18.75	$22.25	9.10%
$18.50	Sep 4	$1.34	$0.48	$1.82	$16.68	$20.32	9.46%
$19.00	Sep 4	$1.05	$0.77	$1.82	$17.18	$20.82	9.46%
$17.50	Aug 28	$1.87	$0.03	$1.90	$15.60	$19.40	9.88%
$18.00	Sep 4	$1.61	$0.34	$1.95	$16.05	$19.95	10.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 0.83% of stock, avg 8.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$17.50	Aug 28	$0.13	$0.03	$0.16	$17.34	$21.66
$21.50	$18.00	Aug 28	$0.13	$0.08	$0.21	$17.79	$21.71
$21.00	$17.50	Aug 28	$0.16	$0.03	$0.19	$17.31	$21.19
$21.00	$18.00	Aug 28	$0.16	$0.08	$0.24	$17.76	$21.24
$20.50	$17.50	Aug 28	$0.23	$0.03	$0.26	$17.24	$20.76
$20.50	$18.00	Aug 28	$0.23	$0.08	$0.31	$17.69	$20.81
$21.50	$18.50	Aug 28	$0.13	$0.20	$0.33	$18.17	$21.83
$21.00	$18.50	Aug 28	$0.16	$0.20	$0.36	$18.14	$21.36
$20.50	$18.50	Aug 28	$0.23	$0.20	$0.43	$18.07	$20.93
$20.00	$17.50	Aug 28	$0.32	$0.03	$0.35	$17.15	$20.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.67, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/18	22/23	Sep 18	$0.40	$0.60	35%	0.67	$17.60	$22.40
16/17	22/23	Sep 18	$0.24	$0.76	47%	0.32	$16.76	$22.24
17/18	22/23	Sep 18	$0.23	$0.77	42%	0.30	$17.27	$22.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Aug 28	$0.08	$0.42	30%	5.25
$21.00	$22.00	$23.00	Sep 18	$0.07	$0.93	11%	13.29
$19.50	$20.00	$20.50	Sep 4	$0.05	$0.45	13%	9.00
$19.00	$19.50	$20.00	Aug 28	$0.10	$0.40	26%	4.00
$19.00	$19.50	$20.00	Sep 18	$0.05	$0.45	9%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$20.00	$21.00	Sep 18	$0.05	$0.95	17%	19.00
$18.50	$19.00	$19.50	Aug 28	$0.07	$0.43	30%	6.14
$18.00	$18.50	$19.00	Aug 28	$0.09	$0.41	28%	4.56
$17.50	$18.00	$18.50	Aug 28	$0.07	$0.43	20%	6.14
$19.00	$19.50	$20.00	Aug 28	$0.09	$0.41	26%	4.56

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 $-0.73, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$18.00	1:2	Sep 4	-$0.73	$0.27
$19.00	$19.50	1:2	Aug 28	-$0.22	$0.28
$20.50	$21.00	1:2	Aug 28	-$0.09	$0.41
$19.50	$20.00	1:2	Aug 28	-$0.19	$0.31
$20.00	$20.50	1:2	Aug 28	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$19.00	1:2	Aug 28	-$0.13	$0.37
$19.00	$18.00	1:2	Sep 18	-$0.29	$0.71
$17.00	$16.00	1:2	Sep 18	-$0.15	$0.85
$19.00	$18.50	1:2	Sep 4	-$0.19	$0.31
$20.00	$19.50	1:2	Aug 28	-$0.32	$0.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 6.03%, avg 4.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.00	Oct 2	$1.16	0.35	19.5%	6.03%	25.57%	10	52
$22.00	Oct 2	$1.35	0.39	14.3%	7.02%	21.36%	--	24
$21.00	Oct 2	$1.56	0.44	9.2%	8.11%	17.26%	--	23
$20.00	Oct 2	$1.80	0.50	4.0%	9.36%	13.31%	12	105
$23.00	Sep 25	$0.92	0.33	19.5%	4.78%	24.32%	4	60
$22.00	Sep 25	$1.09	0.37	14.3%	5.67%	20.01%	27	68
$19.50	Oct 2	$1.97	0.53	1.4%	10.24%	11.59%	3	3
$22.50	Sep 25	$0.95	0.34	16.9%	4.94%	21.88%	7	17
$20.50	Oct 2	$1.43	0.47	6.5%	7.43%	13.98%	--	31
$21.50	Sep 25	$1.12	0.39	11.8%	5.82%	17.57%	--	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 8,979

Total Puts 1,681

Put/Call Ratio 0.19

Net Difference 7,298

Prior's Put/Call Breakdown

Total Calls 14,866

Total Puts 8,034

Put/Call Ratio 0.54

Net Difference 6,832

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