UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.31 -1.08%

(8/24 15:01) ◀

Tuesday, August 25, 2026 (10:00am)

▶ (8/25 11:01)

◀ 8/25 10:01 ▶

Option Volume

Detail

ℹ

Current (08/25 10:00am) 3,003

Calls: 2,923 (97%)

Puts: 80 (3%)

Prior (08/24) 5,143

Calls: 4,451 (87%)

Puts: 692 (13%)

Current vs Prior -41.61%

Calls: -34.33% (Calls)

Puts: -88.44% (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 -92.60%

Calls: -90.48%

Puts: -99.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 10:00am) $162.8K

Calls: $126.5K (78%)

Puts: $36.3K (22%)

Prior (08/24) $1.41M

Calls: $623.2K (44%)

Puts: $787.6K (56%)

Current vs Prior -88.46%

Calls: -79.70%

Puts: -95.40%

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 -95.22%

Calls: -93.54%

Puts: -97.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 10:00am) 0.03

Prior (08/24) 0.16

Current vs Prior -82.40%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg -91.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 10:00am) 256,794

Calls: 173,776 (68%)

Puts: 83,018 (32%)

Prior (08/24) 244,818

Calls: 163,410 (67%)

Puts: 81,408 (33%)

Current vs Prior +4.89%

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 -10.43%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.84% | 10.72%16.99% | 26.62%

Prior 7.53% | 11.60%2.53% | 16.08%

Current vs Prior -9.17% | -7.57%+572.50% | +65.51%

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

Current vs 7-Day Avg +23.64% | +13.41%+218.30% | +35.93%

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

Current vs 7-Day Eod -9.17% | -7.57%+468.15% | +67.12%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.53% | 14.31%

Calls: 20.63% | 9.00%

Puts: 30.43% | 19.63%

Prior 16.46% | 24.64%

Calls: 16.25% | 19.69%

Puts: 16.67% | 29.59%

Current vs Prior +55.10% | -41.92%

Prior 7-Day Avg 25.41% | 19.64%

Calls: 20.64% | 18.19%

Puts: 30.18% | 21.08%

Current vs 7-Day Avg +0.48% | -27.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($126.5K) vs puts ($36.3K). Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.03 - heavy call buying (2,923 calls vs 80 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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	BULLISH	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 1 of results (avg 9.0%, best 9.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 4	0.95	1.04	$1.00	9.0%	23	0.56	275

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.50, cheapest $0.35)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	0.25	0.29	$0.27	14.8%	627	0.31	2.2K
$21.00	Sep 4	0.41	0.49	$0.45	17.8%	35	0.28	487
$20.00	Sep 4	0.59	0.67	$0.63	12.7%	12	0.39	398
$22.00	Sep 18	0.75	0.85	$0.80	12.5%	16	0.32	726

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.32	0.37	$0.35	14.3%	8	0.41	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 17.33, 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	2.65	3.85	$3.25	36.9%	1	1.00	67
$17.00	Aug 28	1.90	2.65	$2.28	32.9%	1	1.00	159
$18.00	Aug 28	1.23	1.51	$1.37	20.4%	110	1.00	3.8K
$16.00	Sep 4	2.60	3.80	$3.20	37.5%	--	1.00	111

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Aug 28	2.65	4.50	$3.58	51.7%	--	0.94	55
$22.00	Aug 28	2.55	2.96	$2.76	14.9%	--	0.90	82
$23.00	Aug 28	3.00	4.25	$3.63	34.4%	--	0.90	140
$21.50	Aug 28	1.80	2.95	$2.38	48.3%	--	0.85	49
$22.50	Sep 4	3.05	4.00	$3.53	26.9%	--	0.81	67

Most actively traded options today. High liquidity = easy entry/exit. 48 active (total vol 2.1K, top 627)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	0.25	0.29	$0.27	14.8%	627	0.31	2.2K
$20.50	Aug 28	0.17	0.21	$0.19	21.1%	511	0.22	1.1K
$21.00	Aug 28	0.11	0.26	$0.19	78.9%	351	0.19	2.5K
$18.00	Aug 28	1.23	1.51	$1.37	20.4%	110	1.00	3.8K
$20.00	Sep 11	0.69	0.95	$0.82	31.7%	55	0.42	233

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 25	1.10	2.22	$1.66	67.5%	9	0.43	639
$19.00	Aug 28	0.32	0.37	$0.35	14.3%	8	0.41	1.8K
$20.00	Aug 28	0.80	1.09	$0.95	30.5%	6	0.69	619
$17.00	Sep 11	0.12	0.24	$0.18	66.7%	6	0.14	43
$18.50	Sep 4	0.39	0.53	$0.46	30.4%	5	0.34	106

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 9.4%, max 17.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Aug 28	Oct 2	101.9%	92.7%	9.9%	351	2.6K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Aug 28	Sep 25	101.9%	86.8%	17.4%	--	249
$20.50	Aug 28	Sep 25	85.4%	84.7%	0.9%	3	512

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 1.00, avg 1.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$17.00	Sep 18	$0.50	$0.50	$0.50	82%	1.00	$16.50
$17.00	$18.00	Sep 25	$0.52	$0.48	$0.52	76%	0.92	$17.52
$19.00	$20.00	Sep 18	$0.32	$0.68	$0.32	57%	2.12	$19.32
$18.00	$19.00	Oct 2	$0.42	$0.58	$0.42	65%	1.38	$18.42
$22.00	$23.00	Sep 18	$0.12	$0.88	$0.12	32%	7.33	$22.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$21.00	Sep 25	$0.22	$0.28	$0.22	60%	1.27	$21.28
$22.50	$22.00	Sep 4	$0.33	$0.17	$0.33	81%	0.52	$22.17
$22.50	$21.50	Oct 2	$0.54	$0.46	$0.54	63%	0.85	$21.96
$20.00	$19.50	Aug 28	$0.26	$0.24	$0.26	69%	0.92	$19.74
$20.50	$20.00	Sep 11	$0.25	$0.25	$0.25	62%	1.00	$20.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 0.85, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Sep 11	$0.28	$0.28	$0.22	51%	1.27	$19.78
$21.00	$21.50	Sep 4	$0.15	$0.15	$0.35	72%	0.43	$21.15
$19.50	$20.00	Sep 25	$0.27	$0.27	$0.23	48%	1.17	$19.77
$21.50	$22.00	Sep 25	$0.20	$0.20	$0.30	60%	0.67	$21.70
$20.00	$20.50	Oct 2	$0.24	$0.24	$0.26	50%	0.92	$20.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Sep 4	$0.46	$0.46	$0.54	78%	0.85	$16.54
$18.00	$17.00	Sep 11	$0.42	$0.42	$0.58	70%	0.72	$17.58
$18.50	$17.50	Sep 25	$0.52	$0.52	$0.48	61%	1.08	$17.98
$19.00	$18.00	Oct 2	$0.54	$0.54	$0.46	57%	1.17	$18.46
$19.00	$18.50	Sep 4	$0.33	$0.33	$0.17	56%	1.94	$18.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.38, cheapest $0.34)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 28	Sep 4	$0.34	72.8%	69.5%
$20.00	Aug 28	Sep 4	$0.36	78.7%	75.9%
$19.00	Aug 28	Sep 4	$0.37	61.3%	67.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 28	Sep 4	$0.38	72.8%	69.5%
$20.00	Aug 28	Sep 4	$0.39	78.7%	75.9%
$19.00	Aug 28	Sep 4	$0.44	61.3%	67.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 5.08% of stock, avg 13.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Aug 28	$0.63	$0.35	$0.98	$18.02	$19.98	5.08%
$19.50	Aug 28	$0.40	$0.69	$1.09	$18.41	$20.59	5.64%
$18.50	Aug 28	$0.93	$0.20	$1.13	$17.37	$19.63	5.85%
$20.00	Aug 28	$0.27	$0.95	$1.22	$18.78	$21.22	6.32%
$18.00	Aug 28	$1.37	$0.04	$1.41	$16.59	$19.41	7.30%
$20.50	Aug 28	$0.19	$1.38	$1.57	$18.93	$22.07	8.13%
$18.50	Sep 4	$1.30	$0.46	$1.76	$16.74	$20.26	9.11%
$19.00	Sep 4	$1.00	$0.79	$1.79	$17.21	$20.79	9.27%
$19.50	Sep 4	$0.74	$1.07	$1.81	$17.69	$21.31	9.37%
$20.00	Sep 4	$0.63	$1.34	$1.97	$18.03	$21.97	10.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 117 found (cheapest 0.93% of stock, avg 8.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$18.00	Aug 28	$0.14	$0.04	$0.18	$17.82	$21.68
$21.00	$18.00	Aug 28	$0.19	$0.04	$0.23	$17.77	$21.23
$20.50	$18.00	Aug 28	$0.19	$0.04	$0.23	$17.77	$20.73
$21.50	$18.50	Aug 28	$0.14	$0.20	$0.34	$18.16	$21.84
$20.00	$18.00	Aug 28	$0.27	$0.04	$0.31	$17.69	$20.31
$20.50	$18.50	Aug 28	$0.19	$0.20	$0.39	$18.11	$20.89
$21.00	$18.50	Aug 28	$0.19	$0.20	$0.39	$18.11	$21.39
$20.00	$18.50	Aug 28	$0.27	$0.20	$0.47	$18.03	$20.47
$21.50	$18.00	Sep 4	$0.30	$0.28	$0.58	$17.42	$22.08
$20.50	$19.00	Aug 28	$0.19	$0.35	$0.54	$18.46	$21.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.56, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/17	21/22	Sep 4	$0.61	$0.39	50%	1.56	$16.39	$21.61
18/18	21/22	Sep 4	$0.33	$0.17	38%	1.94	$18.17	$21.33
18/18	22/23	Sep 18	$0.39	$0.61	36%	0.64	$17.61	$22.39
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. 41 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	33%	6.14
$19.50	$20.00	$20.50	Aug 28	$0.05	$0.45	21%	9.00
$18.00	$18.50	$19.00	Aug 28	$0.14	$0.36	40%	2.57
$19.00	$19.50	$20.00	Aug 28	$0.10	$0.40	29%	4.00
$18.00	$19.00	$20.00	Sep 18	$0.15	$0.85	21%	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$18.00	$19.00	Sep 11	$0.06	$0.94	30%	15.67
$20.50	$21.00	$21.50	Aug 28	$0.08	$0.42	8%	5.25
$17.50	$18.00	$18.50	Aug 28	$0.14	$0.36	23%	2.57
$18.50	$19.00	$19.50	Aug 28	$0.19	$0.31	31%	1.63
$18.00	$18.50	$19.00	Sep 4	$0.15	$0.35	20%	2.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-0.46, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$18.00	1:2	Aug 28	-$0.46	$0.54
$19.00	$19.50	1:2	Aug 28	-$0.17	$0.33
$19.50	$20.00	1:2	Aug 28	-$0.14	$0.36
$18.50	$19.00	1:2	Aug 28	-$0.33	$0.17
$20.00	$20.50	1:2	Aug 28	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.00	1:2	Sep 11	-$0.12	$0.88
$19.00	$18.50	1:2	Aug 28	-$0.05	$0.45
$19.00	$18.50	1:2	Sep 4	-$0.13	$0.37
$18.50	$18.00	1:2	Sep 4	-$0.10	$0.40
$18.50	$17.50	1:2	Sep 25	-$0.33	$0.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 9.32%, avg 3.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Oct 2	$1.80	0.50	3.6%	9.32%	12.89%	2	116
$23.00	Oct 2	$0.85	0.34	19.1%	4.40%	23.51%	--	66
$21.00	Oct 2	$1.33	0.44	8.8%	6.89%	15.64%	--	23
$22.00	Oct 2	$1.00	0.38	13.9%	5.18%	19.11%	--	24
$20.50	Oct 2	$1.35	0.47	6.2%	6.99%	13.15%	--	31
$23.00	Sep 25	$0.67	0.32	19.1%	3.47%	22.58%	1	54
$22.50	Sep 25	$0.66	0.33	16.5%	3.42%	19.94%	6	19
$19.50	Oct 2	$1.60	0.53	1.0%	8.29%	9.27%	--	28
$21.50	Sep 25	$0.82	0.40	11.3%	4.25%	15.59%	--	44
$22.00	Sep 25	$0.72	0.36	13.9%	3.73%	17.66%	1	93

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 2,923

Total Puts 80

Put/Call Ratio 0.03

Net Difference 2,843

Prior's Put/Call Breakdown

Total Calls 4,451

Total Puts 692

Put/Call Ratio 0.16

Net Difference 3,759

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