UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.23 -0.88%

(8/24 12:01) ◀

Monday, August 24, 2026 (1:00pm)

▶ (8/24 14:01)

◀ 8/24 13:01 ▶

Option Volume

Detail

ℹ

Current (08/24 1:00pm) 13,107

Calls: 10,495 (80%)

Puts: 2,612 (20%)

Prior (08/21) 25,711

Calls: 17,078 (66%)

Puts: 8,633 (34%)

Current vs Prior -49.02%

Calls: -38.55% (Calls)

Puts: -69.74% (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 -67.69%

Calls: -65.82%

Puts: -73.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/24 1:00pm) $2.10M

Calls: $1.11M (53%)

Puts: $990.4K (47%)

Prior (08/21) $2.38M

Calls: $1.49M (63%)

Puts: $882.1K (37%)

Current vs Prior -11.79%

Calls: -25.99%

Puts: +12.28%

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 -38.41%

Calls: -43.51%

Puts: -31.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/24 1:00pm) 0.25

Prior (08/21) 0.51

Current vs Prior -50.77%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg -26.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/24 1:00pm) 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 7.02% | 11.28%17.68% | 26.78%

Prior 7.53% | 11.60%2.53% | 16.08%

Current vs Prior -6.72% | -2.70%+600.00% | +66.52%

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

Current vs 7-Day Avg +26.98% | +19.38%+231.32% | +36.76%

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

Current vs 7-Day Eod -6.72% | -2.70%+491.39% | +68.14%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.99% | 5.03%

Calls: 10.94% | 3.81%

Puts: 7.04% | 6.25%

Prior 16.46% | 24.64%

Calls: 16.25% | 19.69%

Puts: 16.67% | 29.59%

Current vs Prior -45.38% | -79.59%

Prior 7-Day Avg 25.41% | 19.64%

Calls: 20.64% | 18.19%

Puts: 30.18% | 21.08%

Current vs 7-Day Avg -64.62% | -74.38%

Liquidity Pricy

Add Card

🤖 AI Insights

Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (10,495 calls vs 2,612 puts). P/C ratio dropping 51% - 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
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 43 of results (avg 6.7%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Sep 25	1.72	1.78	$1.75	3.4%	3	0.52	14
$19.00	Sep 18	1.59	1.65	$1.62	3.7%	43	0.56	156
$19.00	Sep 4	1.03	1.07	$1.05	3.8%	179	0.57	116
$21.00	Sep 18	1.00	1.06	$1.03	5.8%	8	0.39	446
$19.00	Oct 2	2.14	2.27	$2.21	5.9%	--	0.57	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 18	3.50	3.65	$3.58	4.2%	--	0.67	180
$23.00	Sep 25	4.60	4.80	$4.70	4.3%	--	0.68	21
$22.50	Oct 2	4.45	4.65	$4.55	4.4%	--	0.63	10
$22.00	Sep 11	3.25	3.40	$3.33	4.5%	--	0.73	16
$23.00	Sep 11	4.10	4.30	$4.20	4.8%	--	0.78	12

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.52, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Aug 28	0.11	0.13	$0.12	16.7%	434	0.13	365
$21.00	Aug 28	0.15	0.16	$0.16	6.3%	396	0.17	2.2K
$20.50	Aug 28	0.20	0.24	$0.22	18.2%	399	0.24	837
$20.00	Aug 28	0.28	0.33	$0.31	16.1%	757	0.32	1.8K
$23.00	Aug 28	0.06	0.07	$0.07	14.3%	207	0.07	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 28	0.07	0.08	$0.08	12.5%	105	0.13	686
$19.00	Aug 28	0.40	0.45	$0.43	11.6%	597	0.42	1.4K
$19.50	Aug 28	0.68	0.73	$0.71	7.0%	178	0.57	1.4K
$18.00	Sep 4	0.31	0.36	$0.34	14.7%	55	0.25	64
$19.00	Sep 4	0.75	0.83	$0.79	10.1%	68	0.43	173

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 16.54, 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	3.05	3.40	$3.22	10.9%	60	1.00	7
$17.00	Aug 28	2.20	2.50	$2.35	12.8%	10	1.00	139
$16.00	Sep 4	3.15	3.35	$3.25	6.2%	--	0.98	111
$17.50	Aug 28	1.68	1.86	$1.77	10.2%	1	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 28	3.70	4.00	$3.85	7.8%	29	0.93	116
$22.50	Aug 28	3.25	3.45	$3.35	6.0%	--	0.91	55
$22.00	Aug 28	2.70	3.05	$2.88	12.2%	14	0.89	89
$21.50	Aug 28	2.26	2.51	$2.38	10.5%	1	0.87	50
$21.00	Aug 28	1.78	2.00	$1.89	11.6%	112	0.83	272

Most actively traded options today. High liquidity = easy entry/exit. 94 active (total vol 7.8K, top 901)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 28	0.41	0.47	$0.44	13.6%	901	0.43	1.0K
$20.00	Aug 28	0.28	0.33	$0.31	16.1%	757	0.32	1.8K
$21.50	Aug 28	0.11	0.13	$0.12	16.7%	434	0.13	365
$22.00	Aug 28	0.09	0.12	$0.11	27.3%	432	0.11	1.9K
$20.50	Aug 28	0.20	0.24	$0.22	18.2%	399	0.24	837

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.40	0.45	$0.43	11.6%	597	0.42	1.4K
$18.50	Aug 28	0.18	0.22	$0.20	20.0%	218	0.27	481
$17.50	Aug 28	0.02	0.04	$0.03	66.7%	210	0.06	127
$19.50	Aug 28	0.68	0.73	$0.71	7.0%	178	0.57	1.4K
$20.00	Aug 28	1.04	1.13	$1.09	8.3%	123	0.68	696

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 1.93)

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	76%	1.38	$17.42
$17.50	$18.00	Sep 18	$0.12	$0.38	$0.12	74%	3.17	$17.62
$22.00	$23.00	Oct 2	$0.19	$0.81	$0.19	39%	4.26	$22.19
$21.00	$22.00	Sep 18	$0.17	$0.83	$0.17	39%	4.88	$21.17
$21.00	$22.00	Oct 2	$0.26	$0.74	$0.26	45%	2.85	$21.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$21.00	Sep 25	$0.25	$0.25	$0.25	61%	1.00	$21.25
$21.50	$21.00	Sep 11	$0.32	$0.18	$0.32	69%	0.56	$21.18
$17.00	$16.00	Sep 18	$0.13	$0.87	$0.13	21%	6.69	$16.87
$17.50	$17.00	Sep 18	$0.12	$0.38	$0.12	26%	3.17	$17.38
$19.50	$19.00	Sep 25	$0.24	$0.26	$0.24	48%	1.08	$19.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 0.89, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Sep 18	$0.18	$0.18	$0.32	57%	0.56	$20.68
$20.50	$21.00	Sep 11	$0.14	$0.14	$0.36	61%	0.39	$20.64
$19.50	$20.00	Aug 28	$0.13	$0.13	$0.37	57%	0.35	$19.63
$20.00	$20.50	Sep 4	$0.13	$0.13	$0.37	59%	0.35	$20.13
$19.50	$20.00	Sep 11	$0.17	$0.17	$0.33	50%	0.52	$19.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Sep 11	$0.47	$0.47	$0.53	70%	0.89	$17.53
$19.00	$18.00	Oct 2	$0.67	$0.67	$0.33	57%	2.03	$18.33
$18.00	$16.50	Oct 2	$0.66	$0.66	$0.84	65%	0.79	$17.34
$18.50	$17.50	Sep 25	$0.51	$0.51	$0.49	61%	1.04	$17.99
$18.00	$17.50	Sep 18	$0.31	$0.31	$0.19	67%	1.63	$17.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.39, cheapest $0.37)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 28	Sep 4	$0.38	75.1%	74.8%
$19.50	Aug 28	Sep 4	$0.40	70.2%	71.6%
$19.00	Aug 28	Sep 4	$0.41	64.1%	67.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 28	Sep 4	$0.37	75.1%	74.8%
$19.50	Aug 28	Sep 4	$0.41	70.2%	71.6%
$19.00	Aug 28	Sep 4	$0.36	64.1%	67.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 5.56% of stock, avg 14.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Aug 28	$0.64	$0.43	$1.07	$17.93	$20.07	5.56%
$18.50	Aug 28	$0.93	$0.20	$1.13	$17.37	$19.63	5.88%
$19.50	Aug 28	$0.44	$0.71	$1.15	$18.35	$20.65	5.98%
$20.00	Aug 28	$0.31	$1.09	$1.40	$18.60	$21.40	7.28%
$18.00	Aug 28	$1.38	$0.08	$1.46	$16.54	$19.46	7.59%
$20.50	Aug 28	$0.22	$1.54	$1.76	$18.74	$22.26	9.15%
$18.50	Sep 4	$1.26	$0.52	$1.78	$16.72	$20.28	9.26%
$17.50	Aug 28	$1.77	$0.03	$1.80	$15.70	$19.30	9.36%
$19.00	Sep 4	$1.05	$0.79	$1.84	$17.16	$20.84	9.57%
$18.00	Sep 4	$1.58	$0.34	$1.92	$16.08	$19.92	9.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 0.78% of stock, avg 8.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$17.50	Aug 28	$0.12	$0.03	$0.15	$17.35	$21.65
$21.50	$18.00	Aug 28	$0.12	$0.08	$0.20	$17.80	$21.70
$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	$0.22	$0.03	$0.25	$17.25	$20.75
$20.50	$18.00	Aug 28	$0.22	$0.08	$0.30	$17.70	$20.80
$21.50	$18.50	Aug 28	$0.12	$0.20	$0.32	$18.18	$21.82
$21.00	$18.50	Aug 28	$0.16	$0.20	$0.36	$18.14	$21.36
$20.50	$18.50	Aug 28	$0.22	$0.20	$0.42	$18.08	$20.92
$20.00	$17.50	Aug 28	$0.31	$0.03	$0.34	$17.16	$20.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.82, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/18	22/23	Sep 18	$0.45	$0.55	35%	0.82	$17.55	$22.45
16/17	22/23	Sep 18	$0.27	$0.73	47%	0.37	$16.73	$22.27
17/18	22/23	Sep 18	$0.26	$0.74	42%	0.35	$17.24	$22.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 10.11, 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
$18.50	$19.00	$19.50	Aug 28	$0.09	$0.41	30%	4.56
$19.00	$19.50	$20.00	Sep 4	$0.06	$0.44	16%	7.33
$21.00	$22.00	$23.00	Oct 2	$0.07	$0.93	10%	13.29
$20.50	$21.00	$21.50	Sep 11	$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	$0.09	$0.91	17%	10.11
$17.50	$18.00	$18.50	Aug 28	$0.07	$0.43	21%	6.14
$18.50	$19.00	$19.50	Sep 4	$0.06	$0.44	18%	7.33
$19.50	$20.00	$20.50	Aug 28	$0.07	$0.43	20%	6.14
$18.00	$18.50	$19.00	Aug 28	$0.11	$0.39	30%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.15, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$18.00	1:2	Sep 4	-$0.74	$0.26
$19.00	$19.50	1:2	Aug 28	-$0.24	$0.26
$19.50	$20.00	1:2	Aug 28	-$0.18	$0.32
$20.00	$20.50	1:2	Aug 28	-$0.13	$0.37
$18.50	$19.00	1:2	Aug 28	-$0.35	$0.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.00	1:2	Sep 11	-$0.15	$0.85
$19.50	$19.00	1:2	Aug 28	-$0.15	$0.35
$19.00	$18.00	1:2	Sep 18	-$0.31	$0.69
$17.00	$16.00	1:2	Sep 18	-$0.15	$0.85
$20.00	$19.50	1:2	Aug 28	-$0.33	$0.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 5.93%, avg 4.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.00	Oct 2	$1.14	0.35	19.6%	5.93%	25.53%	15	52
$22.00	Oct 2	$1.35	0.39	14.4%	7.02%	21.42%	--	24
$21.00	Oct 2	$1.56	0.45	9.2%	8.11%	17.32%	--	23
$20.00	Oct 2	$1.83	0.50	4.0%	9.52%	13.52%	12	105
$23.00	Sep 25	$0.89	0.32	19.6%	4.63%	24.23%	4	60
$19.50	Oct 2	$1.95	0.53	1.4%	10.14%	11.54%	23	3
$22.50	Sep 25	$0.97	0.34	17.0%	5.04%	22.05%	7	17
$22.00	Sep 25	$1.07	0.36	14.4%	5.56%	19.97%	37	68
$21.50	Sep 25	$1.17	0.39	11.8%	6.08%	17.89%	--	44
$20.50	Oct 2	$1.43	0.47	6.6%	7.44%	14.04%	--	31

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 10,495

Total Puts 2,612

Put/Call Ratio 0.25

Net Difference 7,883

Prior's Put/Call Breakdown

Total Calls 17,078

Total Puts 8,633

Put/Call Ratio 0.51

Net Difference 8,445

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