UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.23 -1.49%

(8/25 10:01) ◀

Tuesday, August 25, 2026 (11:00am)

▶

◀ 8/25 11:01

Option Volume

Detail

ℹ

Current (08/25 11:00am) 6,798

Calls: 5,793 (85%)

Puts: 1,005 (15%)

Prior (08/24) 8,448

Calls: 7,380 (87%)

Puts: 1,068 (13%)

Current vs Prior -19.53%

Calls: -21.50% (Calls)

Puts: -5.90% (Puts)

Prior 7-Day Total 274,191

Calls: 208,380 (76%)

Puts: 65,811 (24%)

Prior 7-Day Average 39,170

Calls: 29,768 (76%)

Puts: 9,401 (24%)

Current vs Prior 7-Day Avg -82.64%

Calls: -80.54%

Puts: -89.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 11:00am) $445.3K

Calls: $259.1K (58%)

Puts: $186.2K (42%)

Prior (08/24) $1.74M

Calls: $888.7K (51%)

Puts: $847.4K (49%)

Current vs Prior -74.35%

Calls: -70.85%

Puts: -78.03%

Prior 7-Day Total $23.75M

Calls: $14.13M (59%)

Puts: $9.62M (41%)

Prior 7-Day Average $3.39M

Calls: $2.02M (59%)

Puts: $1.37M (41%)

Current vs Prior 7-Day Avg -86.88%

Calls: -87.17%

Puts: -86.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 11:00am) 0.17

Prior (08/24) 0.14

Current vs Prior +19.88%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -47.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 11:00am) 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 1,971,943

Calls: 1,328,772 (67%)

Puts: 643,171 (33%)

Prior 7-Day Average 281,706

Calls: 189,824 (67%)

Puts: 91,881 (33%)

Current vs Prior 7-Day Avg -8.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.93% | 10.97%17.42% | 27.30%

Prior 7.28% | 11.05%17.19% | 26.95%

Current vs Prior -18.56% | -0.68%+1.33% | +1.31%

Prior 7-Day Avg 5.96% | 9.90%6.66% | 20.31%

Current vs 7-Day Avg -0.46% | +10.88%+161.67% | +34.40%

Prior 7-Day Eod 7.28% | 11.05%2.99% | 15.93%

Current vs 7-Day Eod -18.56% | -0.68%+482.69% | +71.41%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.26% | 18.70%

Calls: 25.42% | 29.63%

Puts: 49.09% | 7.77%

Prior 9.49% | 13.50%

Calls: 4.05% | 16.51%

Puts: 14.93% | 10.48%

Current vs Prior +292.62% | +38.52%

Prior 7-Day Avg 21.67% | 19.07%

Calls: 15.17% | 18.63%

Puts: 28.16% | 19.51%

Current vs 7-Day Avg +71.97% | -1.96%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 74% vs prior. Extreme bullish P/C ratio of 0.17 - heavy call buying (5,793 calls vs 1,005 puts). Call-heavy open interest (173,776 calls vs 83,018 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
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 7 of results (avg 8.1%, best 4.8%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Sep 4	1.21	1.27	$1.24	4.8%	23	0.68	289
$19.50	Sep 4	0.75	0.81	$0.78	7.7%	73	0.49	259
$20.00	Oct 2	1.82	2.00	$1.91	9.4%	9	0.50	116
$20.00	Sep 18	1.18	1.30	$1.24	9.7%	23	0.47	1.2K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Sep 4	0.99	1.07	$1.03	7.8%	1	0.52	33
$19.00	Sep 18	1.25	1.36	$1.31	8.4%	8	0.43	384
$19.00	Sep 4	0.72	0.79	$0.76	9.2%	14	0.43	191

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.59, cheapest $0.23)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	0.21	0.25	$0.23	17.4%	850	0.29	2.2K
$19.50	Aug 28	0.35	0.40	$0.38	13.2%	152	0.43	1.5K
$21.00	Sep 4	0.37	0.45	$0.41	19.5%	71	0.28	487
$19.50	Sep 4	0.75	0.81	$0.78	7.7%	73	0.49	259
$21.00	Sep 11	0.62	0.75	$0.69	18.8%	--	0.34	89

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.30	0.36	$0.33	18.2%	95	0.40	1.8K
$19.00	Sep 4	0.72	0.79	$0.76	9.2%	14	0.43	191

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	2.65	3.85	$3.25	36.9%	1	0.99	67
$17.00	Aug 28	1.90	2.66	$2.28	33.3%	1	0.99	159
$16.00	Sep 4	2.95	3.70	$3.33	22.5%	--	0.98	111
$17.50	Aug 28	1.58	2.33	$1.96	38.3%	1	0.96	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 28	3.15	4.25	$3.70	29.7%	2	0.92	140
$22.50	Aug 28	2.95	3.45	$3.20	15.6%	--	0.92	55
$22.00	Aug 28	2.57	2.99	$2.78	15.1%	3	0.91	82
$21.50	Aug 28	1.80	2.95	$2.38	48.3%	--	0.89	49
$21.00	Aug 28	1.57	2.01	$1.79	24.6%	--	0.85	227

Most actively traded options today. High liquidity = easy entry/exit. 73 active (total vol 4.9K, top 850)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	0.21	0.25	$0.23	17.4%	850	0.29	2.2K
$20.50	Aug 28	0.14	0.18	$0.16	25.0%	755	0.21	1.1K
$21.00	Aug 28	0.11	0.14	$0.13	23.1%	698	0.16	2.5K
$21.50	Aug 28	0.06	0.10	$0.08	50.0%	540	0.11	740
$22.00	Sep 18	0.76	0.85	$0.81	11.1%	431	0.32	726

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 28	0.10	0.19	$0.15	60.0%	259	0.23	555
$19.00	Aug 28	0.30	0.36	$0.33	18.2%	95	0.40	1.8K
$18.00	Aug 28	0.01	0.04	$0.03	100.0%	24	0.07	704
$20.00	Aug 28	0.80	1.07	$0.94	28.7%	22	0.71	619
$18.00	Sep 4	0.14	0.30	$0.22	72.7%	20	0.21	120

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 0.89, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.00	Sep 25	$0.53	$0.47	$0.53	75%	0.89	$17.53
$17.00	$17.50	Aug 28	$0.32	$0.18	$0.32	99%	0.56	$17.32
$18.00	$18.50	Aug 28	$0.27	$0.23	$0.27	94%	0.85	$18.27
$18.00	$19.00	Sep 18	$0.47	$0.53	$0.47	69%	1.13	$18.47
$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
$20.00	$19.50	Sep 11	$0.10	$0.40	$0.10	57%	4.00	$19.90
$22.00	$21.50	Sep 11	$0.32	$0.18	$0.32	71%	0.56	$21.68
$20.00	$19.00	Oct 2	$0.42	$0.58	$0.42	50%	1.38	$19.58
$19.50	$19.00	Aug 28	$0.22	$0.28	$0.22	57%	1.27	$19.28
$20.50	$20.00	Sep 4	$0.30	$0.20	$0.30	66%	0.67	$20.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 0.85, avg 0.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Sep 11	$0.21	$0.21	$0.29	66%	0.72	$21.21
$21.50	$22.00	Sep 25	$0.18	$0.18	$0.32	62%	0.56	$21.68
$21.50	$22.00	Sep 4	$0.10	$0.10	$0.40	75%	0.25	$21.60
$20.00	$20.50	Sep 25	$0.22	$0.22	$0.28	52%	0.79	$20.22
$20.00	$20.50	Sep 4	$0.17	$0.17	$0.33	58%	0.52	$20.17

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	$0.57	$0.57	$0.43	69%	1.33	$17.43
$19.00	$18.00	Oct 2	$0.74	$0.74	$0.26	57%	2.85	$18.26
$19.00	$18.00	Sep 18	$0.51	$0.51	$0.49	57%	1.04	$18.49
$18.50	$17.50	Sep 25	$0.48	$0.48	$0.52	60%	0.92	$18.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.45, cheapest $0.40)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 28	Sep 4	$0.40	67.6%	67.5%
$19.00	Aug 28	Sep 4	$0.49	61.9%	70.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 28	Sep 4	$0.48	67.6%	67.5%
$19.00	Aug 28	Sep 4	$0.43	61.9%	70.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 4.78% of stock, avg 13.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Aug 28	$0.59	$0.33	$0.92	$18.08	$19.92	4.78%
$19.50	Aug 28	$0.38	$0.55	$0.93	$18.57	$20.43	4.84%
$20.00	Aug 28	$0.23	$0.94	$1.17	$18.83	$21.17	6.08%
$18.50	Aug 28	$1.05	$0.15	$1.20	$17.30	$19.70	6.24%
$18.00	Aug 28	$1.32	$0.03	$1.35	$16.65	$19.35	7.02%
$20.50	Aug 28	$0.16	$1.41	$1.57	$18.93	$22.07	8.16%
$18.50	Sep 4	$1.24	$0.47	$1.71	$16.79	$20.21	8.89%
$18.00	Sep 4	$1.56	$0.22	$1.78	$16.22	$19.78	9.26%
$19.50	Sep 4	$0.78	$1.03	$1.81	$17.69	$21.31	9.41%
$19.00	Sep 4	$1.08	$0.76	$1.84	$17.16	$20.84	9.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.57% of stock, avg 9.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$18.00	Aug 28	$0.08	$0.03	$0.11	$17.89	$21.61
$21.00	$18.00	Aug 28	$0.13	$0.03	$0.16	$17.84	$21.16
$20.50	$18.00	Aug 28	$0.16	$0.03	$0.19	$17.81	$20.69
$21.50	$18.50	Aug 28	$0.08	$0.15	$0.23	$18.27	$21.73
$21.00	$18.50	Aug 28	$0.13	$0.15	$0.28	$18.22	$21.28
$20.50	$18.50	Aug 28	$0.16	$0.15	$0.31	$18.19	$20.81
$20.00	$18.00	Aug 28	$0.23	$0.03	$0.26	$17.74	$20.26
$20.00	$18.50	Aug 28	$0.23	$0.15	$0.38	$18.12	$20.38
$21.50	$17.50	Sep 4	$0.39	$0.12	$0.51	$16.99	$22.01
$21.50	$19.00	Aug 28	$0.08	$0.33	$0.41	$18.59	$21.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 3.55, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	21/22	Sep 11	$0.78	$0.22	35%	3.55	$17.22	$21.78
16/17	22/22	Sep 4	$0.56	$0.44	53%	1.27	$16.44	$22.06
18/18	22/22	Sep 4	$0.35	$0.15	42%	2.33	$18.15	$21.85
18/18	20/21	Sep 4	$0.37	$0.13	33%	2.85	$18.13	$20.87
16/17	20/21	Sep 4	$0.58	$0.42	44%	1.38	$16.42	$21.08
18/18	22/22	Sep 4	$0.20	$0.30	54%	0.67	$17.80	$21.70
18/18	20/21	Sep 4	$0.22	$0.28	44%	0.79	$17.78	$20.72
18/18	22/23	Sep 18	$0.39	$0.61	36%	0.64	$17.61	$22.39
17/18	22/23	Sep 18	$0.28	$0.72	43%	0.39	$17.22	$22.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Aug 28	$0.06	$0.44	30%	7.33
$19.50	$20.00	$20.50	Aug 28	$0.08	$0.42	22%	5.25
$21.00	$22.00	$23.00	Sep 18	$0.09	$0.91	12%	10.11
$21.00	$21.50	$22.00	Aug 28	$0.05	$0.45	6%	9.00
$19.00	$19.50	$20.00	Sep 25	$0.09	$0.41	8%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 28	$0.06	$0.44	34%	7.33
$19.00	$19.50	$20.00	Sep 4	$0.05	$0.45	16%	9.00
$19.50	$20.00	$20.50	Aug 28	$0.08	$0.42	23%	5.25
$17.50	$18.00	$18.50	Aug 28	$0.11	$0.39	19%	3.55
$21.50	$22.00	$22.50	Sep 4	$0.08	$0.42	6%	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. 42 found (best net $-0.13, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$19.00	1:2	Aug 28	-$0.13	$0.37
$17.00	$18.00	1:2	Sep 4	-$0.66	$0.34
$19.50	$20.00	1:2	Aug 28	-$0.08	$0.42
$19.00	$19.50	1:2	Aug 28	-$0.17	$0.33
$20.00	$20.50	1:2	Aug 28	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$19.50	1:2	Aug 28	-$0.16	$0.34
$21.50	$20.00	1:2	Oct 2	-$0.66	$0.84
$19.50	$19.00	1:2	Aug 28	-$0.11	$0.39
$19.00	$18.00	1:2	Sep 18	-$0.29	$0.71
$19.00	$18.00	1:2	Sep 11	-$0.30	$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 5.82%, avg 3.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.00	Oct 2	$1.12	0.36	19.6%	5.82%	25.43%	--	66
$22.50	Oct 2	$1.21	0.38	17.0%	6.29%	23.30%	3	6
$22.00	Oct 2	$1.22	0.40	14.4%	6.34%	20.75%	4	24
$21.00	Oct 2	$1.46	0.45	9.2%	7.59%	16.80%	--	23
$20.00	Oct 2	$1.82	0.50	4.0%	9.46%	13.47%	9	116
$23.00	Sep 25	$0.81	0.32	19.6%	4.21%	23.82%	1	54
$22.50	Sep 25	$0.87	0.34	17.0%	4.52%	21.53%	6	19
$21.00	Sep 25	$1.11	0.41	9.2%	5.77%	14.98%	--	50
$21.50	Sep 25	$0.94	0.38	11.8%	4.89%	16.69%	--	44
$19.50	Oct 2	$1.62	0.54	1.4%	8.42%	9.83%	--	28

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 5,793

Total Puts 1,005

Put/Call Ratio 0.17

Net Difference 4,788

Prior's Put/Call Breakdown

Total Calls 7,380

Total Puts 1,068

Put/Call Ratio 0.14

Net Difference 6,312

Prior 7-Day Put/Call Summary

Total Calls 208,380

Total Puts 65,811

Average Put/Call Ratio 0.33

Ratio Trend Rising

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