UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.37 -0.15%

(8/24 14:01) ◀

Monday, August 24, 2026 (3:00pm)

▶ (8/25 10:01)

◀ 8/24 15:01 ▶

Option Volume

Detail

ℹ

Current (08/24 3:00pm) 23,125

Calls: 18,124 (78%)

Puts: 5,001 (22%)

Prior (08/21) 37,420

Calls: 24,276 (65%)

Puts: 13,144 (35%)

Current vs Prior -38.20%

Calls: -25.34% (Calls)

Puts: -61.95% (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 -43.00%

Calls: -40.97%

Puts: -49.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/24 3:00pm) $3.12M

Calls: $1.82M (58%)

Puts: $1.31M (42%)

Prior (08/21) $3.57M

Calls: $2.28M (64%)

Puts: $1.28M (36%)

Current vs Prior -12.44%

Calls: -20.37%

Puts: +1.65%

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 -8.31%

Calls: -7.28%

Puts: -9.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/24 3:00pm) 0.28

Prior (08/21) 0.54

Current vs Prior -49.04%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg -18.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/24 3:00pm) 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 7.28% | 11.05%17.19% | 26.95%

Prior 7.53% | 11.60%2.53% | 16.08%

Current vs Prior -3.28% | -4.74%+580.64% | +67.57%

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

Current vs 7-Day Avg +31.67% | +16.88%+222.15% | +37.62%

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

Current vs 7-Day Eod -3.28% | -4.74%+475.02% | +69.19%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.49% | 13.50%

Calls: 4.05% | 16.51%

Puts: 14.93% | 10.48%

Prior 16.46% | 24.64%

Calls: 16.25% | 19.69%

Puts: 16.67% | 29.59%

Current vs Prior -42.35% | -45.21%

Prior 7-Day Avg 25.41% | 19.64%

Calls: 20.64% | 18.19%

Puts: 30.18% | 21.08%

Current vs 7-Day Avg -62.65% | -31.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.28 - heavy call buying (18,124 calls vs 5,001 puts). P/C ratio dropping 49% - 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
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 19 of results (avg 7.4%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.72	0.75	$0.74	4.1%	460	0.61	1.4K
$19.00	Sep 18	1.64	1.76	$1.70	7.1%	53	0.57	156
$20.00	Sep 11	0.98	1.06	$1.02	7.8%	133	0.45	164
$19.50	Aug 28	0.47	0.51	$0.49	8.2%	1.1K	0.46	1.0K
$18.50	Sep 25	2.13	2.32	$2.22	8.6%	20	0.62	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 28	3.65	3.75	$3.70	2.7%	30	0.92	116
$23.00	Sep 18	4.25	4.45	$4.35	4.6%	--	0.72	123
$22.00	Sep 18	3.40	3.60	$3.50	5.7%	--	0.67	180
$22.50	Aug 28	3.10	3.30	$3.20	6.2%	--	0.90	55
$22.00	Sep 4	2.90	3.10	$3.00	6.7%	2	0.77	13

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.62, cheapest $0.36)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 28	0.10	0.12	$0.11	18.2%	473	0.12	1.9K
$19.50	Aug 28	0.47	0.51	$0.49	8.2%	1.1K	0.46	1.0K
$19.00	Aug 28	0.72	0.75	$0.74	4.1%	460	0.61	1.4K
$18.50	Aug 28	0.88	1.07	$0.98	19.4%	73	0.78	211
$22.00	Sep 4	0.33	0.40	$0.37	18.9%	46	0.23	132

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.33	0.39	$0.36	16.7%	1.6K	0.39	1.4K
$19.50	Aug 28	0.62	0.72	$0.67	14.9%	812	0.54	1.4K
$20.00	Aug 28	0.93	1.05	$0.99	12.1%	172	0.65	696

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 16.29, 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	3.60	$3.33	16.5%	60	1.00	7
$17.00	Aug 28	2.11	2.48	$2.30	16.1%	20	1.00	139
$17.50	Aug 28	1.77	2.19	$1.98	21.2%	1	1.00	--
$16.00	Sep 4	3.10	3.60	$3.35	14.9%	--	1.00	111

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 28	3.65	3.75	$3.70	2.7%	30	0.92	116
$22.50	Aug 28	3.10	3.30	$3.20	6.2%	--	0.90	55
$22.00	Aug 28	2.51	2.87	$2.69	13.4%	14	0.88	89
$21.50	Aug 28	2.08	2.51	$2.30	18.7%	1	0.85	50
$22.50	Sep 4	3.25	3.65	$3.45	11.6%	--	0.80	67

Most actively traded options today. High liquidity = easy entry/exit. 104 active (total vol 12.9K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	0.32	0.41	$0.37	24.3%	1.3K	0.35	1.8K
$19.50	Aug 28	0.47	0.51	$0.49	8.2%	1.1K	0.46	1.0K
$20.50	Aug 28	0.23	0.29	$0.26	23.1%	875	0.26	837
$21.00	Aug 28	0.18	0.22	$0.20	20.0%	835	0.20	2.2K
$18.00	Aug 28	1.37	1.66	$1.52	19.1%	532	0.92	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.33	0.39	$0.36	16.7%	1.6K	0.39	1.4K
$19.50	Aug 28	0.62	0.72	$0.67	14.9%	812	0.54	1.4K
$17.50	Aug 28	0.01	0.03	$0.02	100.0%	560	0.04	127
$18.50	Aug 28	0.12	0.20	$0.16	50.0%	262	0.23	481
$20.00	Aug 28	0.93	1.05	$0.99	12.1%	172	0.65	696

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 1.4%, max 2.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Aug 28	Oct 2	90.5%	89.4%	1.2%	835	2.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Aug 28	Sep 25	90.5%	88.6%	2.1%	113	294
$21.50	Aug 28	Oct 2	93.5%	92.6%	0.9%	1	66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 4.26, avg 1.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$22.00	Oct 2	$0.19	$0.81	$0.19	44%	4.26	$21.19
$17.00	$17.50	Aug 28	$0.32	$0.18	$0.32	100%	0.56	$17.32
$17.00	$18.00	Sep 25	$0.55	$0.45	$0.55	77%	0.82	$17.55
$17.50	$18.00	Sep 11	$0.21	$0.29	$0.21	82%	1.38	$17.71
$18.00	$19.00	Sep 18	$0.47	$0.53	$0.47	68%	1.13	$18.47

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
$20.00	$19.50	Sep 11	$0.24	$0.26	$0.24	55%	1.08	$19.76
$17.00	$16.00	Sep 18	$0.12	$0.88	$0.12	18%	7.33	$16.88
$20.00	$19.50	Sep 4	$0.27	$0.23	$0.27	57%	0.85	$19.73
$21.50	$21.00	Sep 25	$0.30	$0.20	$0.30	60%	0.67	$21.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 0.95, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$20.50	Aug 28	$0.11	$0.11	$0.39	65%	0.28	$20.11
$20.00	$20.50	Oct 2	$0.21	$0.21	$0.29	49%	0.72	$20.21
$19.50	$20.00	Sep 11	$0.20	$0.20	$0.30	49%	0.67	$19.70
$21.50	$22.00	Sep 25	$0.15	$0.15	$0.35	60%	0.43	$21.65
$19.50	$20.00	Sep 4	$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
$18.00	$16.50	Oct 2	$0.73	$0.73	$0.77	66%	0.95	$17.27
$18.00	$17.00	Sep 11	$0.44	$0.44	$0.56	71%	0.79	$17.56
$18.50	$17.50	Sep 25	$0.59	$0.59	$0.41	62%	1.44	$17.91
$19.00	$18.00	Oct 2	$0.59	$0.59	$0.41	58%	1.44	$18.41
$17.00	$16.00	Sep 25	$0.32	$0.32	$0.68	77%	0.47	$16.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.38, cheapest $0.33)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 28	Sep 4	$0.37	78.9%	75.6%
$19.50	Aug 28	Sep 4	$0.43	70.9%	73.6%
$19.00	Aug 28	Sep 4	$0.35	62.2%	71.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Aug 28	Sep 4	$0.33	78.9%	75.6%
$19.50	Aug 28	Sep 4	$0.38	70.9%	73.6%
$19.00	Aug 28	Sep 4	$0.43	62.2%	71.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 5.68% of stock, avg 14.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Aug 28	$0.74	$0.36	$1.10	$17.90	$20.10	5.68%
$18.50	Aug 28	$0.98	$0.16	$1.14	$17.36	$19.64	5.89%
$19.50	Aug 28	$0.49	$0.67	$1.16	$18.34	$20.66	5.99%
$20.00	Aug 28	$0.37	$0.99	$1.36	$18.64	$21.36	7.02%
$18.00	Aug 28	$1.52	$0.06	$1.58	$16.42	$19.58	8.16%
$20.50	Aug 28	$0.26	$1.41	$1.67	$18.83	$22.17	8.62%
$18.50	Sep 4	$1.40	$0.48	$1.88	$16.62	$20.38	9.71%
$19.00	Sep 4	$1.09	$0.79	$1.88	$17.12	$20.88	9.71%
$18.00	Sep 4	$1.70	$0.27	$1.97	$16.03	$19.97	10.17%
$19.50	Sep 4	$0.92	$1.05	$1.97	$17.53	$21.47	10.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 1.03% of stock, avg 9.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$18.00	Aug 28	$0.14	$0.06	$0.20	$17.80	$21.70
$21.00	$18.00	Aug 28	$0.20	$0.06	$0.26	$17.74	$21.26
$21.50	$18.50	Aug 28	$0.14	$0.16	$0.30	$18.20	$21.80
$21.00	$18.50	Aug 28	$0.20	$0.16	$0.36	$18.14	$21.36
$20.50	$18.00	Aug 28	$0.26	$0.06	$0.32	$17.68	$20.82
$20.50	$18.50	Aug 28	$0.26	$0.16	$0.42	$18.08	$20.92
$22.00	$17.50	Sep 4	$0.37	$0.15	$0.52	$16.98	$22.52
$20.00	$18.00	Aug 28	$0.37	$0.06	$0.43	$17.57	$20.43
$20.00	$18.50	Aug 28	$0.37	$0.16	$0.53	$17.97	$20.53
$22.00	$18.00	Sep 4	$0.37	$0.27	$0.64	$17.36	$22.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.72, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/18	22/23	Sep 18	$0.42	$0.58	35%	0.72	$17.58	$22.42
17/18	22/23	Sep 18	$0.35	$0.65	42%	0.54	$17.15	$22.35
16/17	22/23	Sep 18	$0.26	$0.74	49%	0.35	$16.74	$22.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$20.50	$21.00	Aug 28	$0.05	$0.45	15%	9.00
$19.50	$20.00	$20.50	Sep 4	$0.05	$0.45	14%	9.00
$16.00	$17.00	$18.00	Sep 4	$0.15	$0.85	22%	5.67
$19.50	$20.00	$20.50	Sep 11	$0.06	$0.44	11%	7.33
$19.00	$19.50	$20.00	Oct 2	$0.06	$0.44	7%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$19.00	$20.00	Oct 2	$0.05	$0.95	14%	19.00
$17.50	$18.00	$18.50	Aug 28	$0.06	$0.44	19%	7.33
$18.00	$18.50	$19.00	Aug 28	$0.10	$0.40	28%	4.00
$18.50	$19.00	$19.50	Aug 28	$0.11	$0.39	31%	3.55
$20.50	$21.00	$21.50	Sep 4	$0.05	$0.45	10%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.11, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$19.50	1:2	Aug 28	-$0.24	$0.26
$18.00	$18.50	1:2	Aug 28	-$0.44	$0.06
$21.00	$21.50	1:2	Aug 28	-$0.08	$0.42
$20.00	$20.50	1:2	Aug 28	-$0.15	$0.35
$21.50	$22.00	1:2	Aug 28	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.00	1:2	Sep 11	-$0.11	$0.89
$18.50	$17.50	1:2	Sep 25	-$0.24	$0.76
$18.50	$18.00	1:2	Sep 4	-$0.06	$0.44
$17.00	$16.00	1:2	Sep 18	-$0.08	$0.92
$19.00	$18.00	1:2	Sep 18	-$0.31	$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 5.89%, avg 4.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.00	Oct 2	$1.14	0.35	18.7%	5.89%	24.63%	17	52
$22.50	Oct 2	$1.18	0.37	16.2%	6.09%	22.25%	1	6
$22.00	Oct 2	$1.29	0.39	13.6%	6.66%	20.24%	1	24
$20.00	Oct 2	$1.86	0.51	3.2%	9.60%	12.85%	22	105
$22.50	Sep 25	$1.02	0.34	16.2%	5.27%	21.42%	7	17
$21.00	Oct 2	$1.36	0.44	8.4%	7.02%	15.44%	--	23
$22.00	Sep 25	$1.10	0.37	13.6%	5.68%	19.26%	37	68
$23.00	Sep 25	$0.89	0.32	18.7%	4.59%	23.34%	4	60
$19.50	Oct 2	$1.98	0.54	0.7%	10.22%	10.89%	28	3
$21.50	Sep 25	$1.12	0.40	11.0%	5.78%	16.78%	--	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 18,124

Total Puts 5,001

Put/Call Ratio 0.28

Net Difference 13,123

Prior's Put/Call Breakdown

Total Calls 24,276

Total Puts 13,144

Put/Call Ratio 0.54

Net Difference 11,132

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