UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.49 +0.46%

(8/24 13:01) ◀

Monday, August 24, 2026 (2:00pm)

▶ (8/24 15:01)

◀ 8/24 14:01 ▶

Option Volume

Detail

ℹ

Current (08/24 2:00pm) 20,437

Calls: 16,130 (79%)

Puts: 4,307 (21%)

Prior (08/21) 30,418

Calls: 20,049 (66%)

Puts: 10,369 (34%)

Current vs Prior -32.81%

Calls: -19.55% (Calls)

Puts: -58.46% (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 -49.63%

Calls: -47.47%

Puts: -56.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/24 2:00pm) $2.81M

Calls: $1.63M (58%)

Puts: $1.19M (42%)

Prior (08/21) $3.01M

Calls: $1.91M (63%)

Puts: $1.10M (37%)

Current vs Prior -6.48%

Calls: -14.77%

Puts: +7.89%

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 -17.42%

Calls: -17.00%

Puts: -17.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/24 2:00pm) 0.27

Prior (08/21) 0.52

Current vs Prior -48.37%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg -20.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/24 2:00pm) 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 6.98% | 10.93%17.70% | 26.42%

Prior 7.53% | 11.60%2.53% | 16.08%

Current vs Prior -7.28% | -5.77%+600.82% | +64.30%

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

Current vs 7-Day Avg +26.22% | +15.62%+231.70% | +34.94%

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

Current vs 7-Day Eod -7.28% | -5.77%+492.08% | +65.90%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.96% | 12.98%

Calls: 5.00% | 9.48%

Puts: 8.93% | 16.49%

Prior 16.46% | 24.64%

Calls: 16.25% | 19.69%

Puts: 16.67% | 29.59%

Current vs Prior -57.72% | -47.32%

Prior 7-Day Avg 25.41% | 19.64%

Calls: 20.64% | 18.19%

Puts: 30.18% | 21.08%

Current vs 7-Day Avg -72.61% | -33.90%

Liquidity Pricy

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.27 - heavy call buying (16,130 calls vs 4,307 puts). P/C ratio dropping 48% - sentiment shifting bullish. Call-heavy open interest (163,410 calls vs 81,408 puts) suggests bullish positioning. Declining open interest (down 19%) indicates positions being closed.

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
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 24 of results (avg 7.7%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 28	0.28	0.29	$0.29	3.4%	670	0.29	837
$17.00	Sep 25	3.00	3.15	$3.08	4.9%	--	0.77	84
$20.00	Aug 28	0.40	0.42	$0.41	4.9%	989	0.39	1.8K
$19.00	Aug 28	0.78	0.82	$0.80	5.0%	387	0.66	1.4K
$18.00	Aug 28	1.53	1.62	$1.58	5.7%	351	0.90	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 18	4.15	4.45	$4.30	7.0%	--	0.71	123
$20.00	Sep 18	1.84	1.99	$1.92	7.8%	39	0.52	2.6K
$22.00	Sep 11	3.05	3.30	$3.18	7.9%	--	0.71	16
$23.00	Sep 25	4.40	4.80	$4.60	8.7%	--	0.67	21
$20.00	Aug 28	0.88	0.96	$0.92	8.7%	166	0.61	696

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.62, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 28	0.20	0.22	$0.21	9.5%	721	0.22	2.2K
$21.50	Aug 28	0.14	0.17	$0.16	18.8%	513	0.16	365
$20.50	Aug 28	0.28	0.29	$0.29	3.4%	670	0.29	837
$20.00	Aug 28	0.40	0.42	$0.41	4.9%	989	0.39	1.8K
$19.50	Aug 28	0.54	0.58	$0.56	7.1%	1.1K	0.51	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.30	0.33	$0.32	9.4%	1.3K	0.34	1.4K
$19.50	Aug 28	0.54	0.59	$0.56	8.9%	563	0.49	1.4K
$20.00	Aug 28	0.88	0.96	$0.92	8.7%	166	0.61	696
$19.50	Sep 4	0.89	1.05	$0.97	16.5%	18	0.48	15
$19.00	Sep 11	0.87	1.05	$0.96	18.8%	19	0.41	162

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	Sep 4	3.10	3.60	$3.35	14.9%	--	1.00	111
$16.00	Aug 28	3.05	3.60	$3.33	16.5%	60	0.99	7
$17.00	Aug 28	2.00	2.59	$2.30	25.7%	20	0.99	139
$17.50	Aug 28	1.48	2.26	$1.87	41.7%	1	0.97	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 28	3.45	3.85	$3.65	11.0%	29	0.90	116
$22.50	Aug 28	2.96	3.25	$3.11	9.3%	--	0.90	55
$22.00	Aug 28	2.55	2.80	$2.68	9.3%	14	0.87	89
$21.50	Aug 28	2.08	2.51	$2.30	18.7%	1	0.83	50
$22.50	Sep 4	3.25	3.65	$3.45	11.6%	--	0.79	67

Most actively traded options today. High liquidity = easy entry/exit. 101 active (total vol 11.2K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 28	0.54	0.58	$0.56	7.1%	1.1K	0.51	1.0K
$20.00	Aug 28	0.40	0.42	$0.41	4.9%	989	0.39	1.8K
$21.00	Aug 28	0.20	0.22	$0.21	9.5%	721	0.22	2.2K
$20.50	Aug 28	0.28	0.29	$0.29	3.4%	670	0.29	837
$21.50	Aug 28	0.14	0.17	$0.16	18.8%	513	0.16	365

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.30	0.33	$0.32	9.4%	1.3K	0.34	1.4K
$19.50	Aug 28	0.54	0.59	$0.56	8.9%	563	0.49	1.4K
$17.50	Aug 28	0.01	0.02	$0.02	50.0%	560	0.03	127
$18.50	Aug 28	0.12	0.17	$0.15	33.3%	262	0.20	481
$20.00	Aug 28	0.88	0.96	$0.92	8.7%	166	0.61	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. 63 found (best R:R 1.63, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$19.00	Oct 2	$0.38	$0.62	$0.38	66%	1.63	$18.38
$18.00	$19.00	Sep 11	$0.44	$0.56	$0.44	73%	1.27	$18.44
$21.00	$22.00	Oct 2	$0.20	$0.80	$0.20	44%	4.00	$21.20
$18.00	$19.00	Sep 18	$0.44	$0.56	$0.44	69%	1.27	$18.44
$17.50	$18.00	Aug 28	$0.29	$0.21	$0.29	97%	0.72	$17.79

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Sep 25	$0.13	$0.37	$0.13	42%	2.85	$18.87
$19.50	$19.00	Sep 4	$0.18	$0.32	$0.18	48%	1.78	$19.32
$21.00	$20.50	Sep 25	$0.24	$0.26	$0.24	57%	1.08	$20.76
$19.50	$19.00	Aug 28	$0.24	$0.26	$0.24	49%	1.08	$19.26
$21.50	$21.00	Sep 25	$0.33	$0.17	$0.33	59%	0.52	$21.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 0.95, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$20.50	Sep 11	$0.21	$0.21	$0.29	53%	0.72	$20.21
$20.00	$20.50	Aug 28	$0.12	$0.12	$0.38	61%	0.32	$20.12
$21.00	$21.50	Sep 4	$0.10	$0.10	$0.40	68%	0.25	$21.10
$21.50	$22.00	Sep 25	$0.15	$0.15	$0.35	60%	0.43	$21.65
$20.50	$21.00	Sep 4	$0.12	$0.12	$0.38	62%	0.32	$20.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$16.50	Oct 2	$0.73	$0.73	$0.77	66%	0.95	$17.27
$18.50	$17.50	Sep 25	$0.59	$0.59	$0.41	62%	1.44	$17.91
$18.00	$17.00	Sep 11	$0.39	$0.39	$0.61	72%	0.64	$17.61
$19.00	$18.00	Oct 2	$0.58	$0.58	$0.42	58%	1.38	$18.42
$17.50	$17.00	Sep 18	$0.27	$0.27	$0.23	75%	1.17	$17.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.41, cheapest $0.35)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 28	Sep 4	$0.35	76.0%	74.2%
$19.50	Aug 28	Sep 4	$0.37	68.8%	70.9%
$19.00	Aug 28	Sep 4	$0.36	64.3%	74.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 28	Sep 4	$0.50	76.0%	74.2%
$19.50	Aug 28	Sep 4	$0.41	68.8%	70.9%
$19.00	Aug 28	Sep 4	$0.47	64.3%	74.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 5.75% of stock, avg 14.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Aug 28	$0.80	$0.32	$1.12	$17.88	$20.12	5.75%
$19.50	Aug 28	$0.56	$0.56	$1.12	$18.38	$20.62	5.75%
$18.50	Aug 28	$1.11	$0.15	$1.26	$17.24	$19.76	6.46%
$20.00	Aug 28	$0.41	$0.92	$1.33	$18.67	$21.33	6.82%
$20.50	Aug 28	$0.29	$1.32	$1.61	$18.89	$22.11	8.26%
$18.00	Aug 28	$1.58	$0.06	$1.64	$16.36	$19.64	8.41%
$19.50	Sep 4	$0.93	$0.97	$1.90	$17.60	$21.40	9.75%
$21.00	Aug 28	$0.21	$1.70	$1.91	$19.09	$22.91	9.80%
$18.50	Sep 4	$1.45	$0.48	$1.93	$16.57	$20.43	9.90%
$19.00	Sep 4	$1.16	$0.79	$1.95	$17.05	$20.95	10.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.92% of stock, avg 9.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.00	$18.00	Aug 28	$0.12	$0.06	$0.18	$17.82	$22.18
$21.50	$18.00	Aug 28	$0.16	$0.06	$0.22	$17.78	$21.72
$22.00	$18.50	Aug 28	$0.12	$0.15	$0.27	$18.23	$22.27
$21.00	$18.00	Aug 28	$0.21	$0.06	$0.27	$17.73	$21.27
$21.50	$18.50	Aug 28	$0.16	$0.15	$0.31	$18.19	$21.81
$21.00	$18.50	Aug 28	$0.21	$0.15	$0.36	$18.14	$21.36
$20.50	$18.00	Aug 28	$0.29	$0.06	$0.35	$17.65	$20.85
$20.50	$18.50	Aug 28	$0.29	$0.15	$0.44	$18.06	$20.94
$22.00	$19.00	Aug 28	$0.12	$0.32	$0.44	$18.56	$22.44
$21.50	$19.00	Aug 28	$0.16	$0.32	$0.48	$18.52	$21.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.63, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/18	21/22	Sep 4	$0.31	$0.19	37%	1.63	$18.19	$21.31
18/18	21/22	Sep 4	$0.22	$0.28	46%	0.79	$17.78	$21.22
17/18	22/23	Sep 18	$0.43	$0.57	42%	0.75	$17.07	$22.43
18/18	22/23	Sep 18	$0.37	$0.63	36%	0.59	$17.63	$22.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Aug 28	$0.07	$0.43	29%	6.14
$19.00	$19.50	$20.00	Aug 28	$0.09	$0.41	27%	4.56
$18.50	$19.00	$19.50	Sep 4	$0.06	$0.44	18%	7.33
$19.00	$19.50	$20.00	Sep 4	$0.06	$0.44	16%	7.33
$19.50	$20.00	$20.50	Sep 4	$0.06	$0.44	14%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$20.00	$21.00	Sep 18	$0.06	$0.94	16%	15.67
$18.50	$19.00	$19.50	Aug 28	$0.07	$0.43	29%	6.14
$18.00	$19.00	$20.00	Oct 2	$0.07	$0.93	14%	13.29
$18.00	$19.00	$20.00	Sep 18	$0.12	$0.88	20%	7.33
$18.00	$18.50	$19.00	Aug 28	$0.08	$0.42	24%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-0.08, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$20.50	1:2	Aug 28	-$0.17	$0.33
$22.00	$22.50	1:2	Aug 28	-$0.06	$0.44
$20.50	$21.00	1:2	Aug 28	-$0.13	$0.37
$21.50	$22.00	1:2	Aug 28	-$0.08	$0.42
$19.00	$19.50	1:2	Aug 28	-$0.32	$0.18

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.00	1:2	Sep 11	-$0.08	$0.92
$19.00	$18.00	1:2	Sep 18	-$0.21	$0.79
$19.50	$19.00	1:2	Aug 28	-$0.08	$0.42
$20.00	$19.50	1:2	Aug 28	-$0.20	$0.30
$18.50	$17.50	1:2	Sep 25	-$0.24	$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 5.85%, avg 4.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.00	Oct 2	$1.14	0.35	18.0%	5.85%	23.86%	17	52
$22.50	Oct 2	$1.18	0.37	15.4%	6.05%	21.50%	1	6
$22.00	Oct 2	$1.27	0.39	12.9%	6.52%	19.39%	1	24
$20.00	Oct 2	$1.83	0.51	2.6%	9.39%	12.01%	22	105
$22.50	Sep 25	$1.02	0.34	15.4%	5.23%	20.68%	7	17
$22.00	Sep 25	$1.10	0.37	12.9%	5.64%	18.52%	37	68
$21.00	Oct 2	$1.36	0.44	7.8%	6.98%	14.73%	--	23
$23.00	Sep 25	$0.89	0.32	18.0%	4.57%	22.58%	4	60
$19.50	Oct 2	$1.98	0.54	0.1%	10.16%	10.21%	28	3
$21.50	Sep 25	$1.12	0.40	10.3%	5.75%	16.06%	--	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 16,130

Total Puts 4,307

Put/Call Ratio 0.27

Net Difference 11,823

Prior's Put/Call Breakdown

Total Calls 20,049

Total Puts 10,369

Put/Call Ratio 0.52

Net Difference 9,680

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