UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.01 -2.64%

(8/25 11:01) ◀

Tuesday, August 25, 2026 (12:00pm)

▶ (8/25 13:01)

◀ 8/25 12:01 ▶

Option Volume

Detail

ℹ

Current (08/25 12:00pm) 16,480

Calls: 14,534 (88%)

Puts: 1,946 (12%)

Prior (08/24) 10,660

Calls: 8,979 (84%)

Puts: 1,681 (16%)

Current vs Prior +54.60%

Calls: +61.87% (Calls)

Puts: +15.76% (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 -57.93%

Calls: -51.18%

Puts: -79.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 12:00pm) $906.6K

Calls: $522.2K (58%)

Puts: $384.4K (42%)

Prior (08/24) $1.92M

Calls: $992.2K (52%)

Puts: $928.7K (48%)

Current vs Prior -52.81%

Calls: -47.37%

Puts: -58.61%

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 -73.29%

Calls: -74.14%

Puts: -72.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 12:00pm) 0.13

Prior (08/24) 0.19

Current vs Prior -28.48%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -59.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 12:00pm) 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 6.21% | 10.89%16.10% | 27.35%

Prior 7.28% | 11.05%17.19% | 26.95%

Current vs Prior -14.73% | -1.44%-6.37% | +1.50%

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

Current vs 7-Day Avg +4.22% | +10.04%+141.78% | +34.66%

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

Current vs 7-Day Eod -14.73% | -1.44%+438.41% | +71.74%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.14% | 18.94%

Calls: 18.18% | 19.78%

Puts: 8.11% | 18.10%

Prior 9.49% | 13.50%

Calls: 4.05% | 16.51%

Puts: 14.93% | 10.48%

Current vs Prior +38.46% | +40.30%

Prior 7-Day Avg 21.67% | 19.07%

Calls: 15.17% | 18.63%

Puts: 28.16% | 19.51%

Current vs 7-Day Avg -39.36% | -0.70%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 53% vs prior. Above-average activity with volume up 55% vs prior. Extreme bullish P/C ratio of 0.13 - heavy call buying (14,534 calls vs 1,946 puts). P/C ratio dropping 28% - sentiment shifting bullish.

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
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 17 of results (avg 7.0%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Sep 25	1.90	1.99	$1.94	4.6%	14	0.60	36
$19.50	Sep 4	0.65	0.69	$0.67	6.0%	195	0.44	259
$18.50	Sep 4	1.04	1.11	$1.08	6.5%	148	0.63	289
$19.50	Aug 28	0.25	0.27	$0.26	7.7%	405	0.35	1.5K
$20.50	Aug 28	0.12	0.13	$0.13	7.7%	962	0.17	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 18	3.55	3.75	$3.65	5.5%	--	0.70	180
$22.00	Sep 4	3.15	3.35	$3.25	6.2%	1	0.82	15
$20.00	Sep 18	2.00	2.13	$2.07	6.3%	1	0.56	2.5K
$21.00	Sep 18	2.72	2.90	$2.81	6.4%	--	0.64	370
$19.00	Sep 18	1.35	1.44	$1.40	6.4%	12	0.46	384

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.50, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	0.15	0.18	$0.16	18.8%	1.5K	0.23	2.2K
$19.50	Aug 28	0.25	0.27	$0.26	7.7%	405	0.35	1.5K
$20.50	Aug 28	0.12	0.13	$0.13	7.7%	962	0.17	1.1K
$19.00	Aug 28	0.40	0.48	$0.44	18.2%	586	0.52	1.6K
$22.00	Aug 28	0.05	0.06	$0.06	16.7%	84	0.07	1.9K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 28	0.14	0.17	$0.16	18.8%	384	0.27	555
$19.00	Aug 28	0.39	0.42	$0.41	7.3%	426	0.48	1.8K
$19.50	Aug 28	0.71	0.77	$0.74	8.1%	283	0.65	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 17.62, 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	2.90	3.15	$3.03	8.3%	62	0.99	67
$17.00	Aug 28	1.96	2.24	$2.10	13.3%	2	0.99	159
$16.00	Sep 4	2.95	3.70	$3.33	22.5%	--	0.98	111
$17.50	Aug 28	1.38	2.33	$1.86	51.1%	1	0.96	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Aug 28	3.45	3.70	$3.58	7.0%	--	0.93	55
$22.00	Aug 28	2.90	3.15	$3.03	8.3%	3	0.93	82
$21.50	Aug 28	2.13	2.69	$2.41	23.2%	--	0.90	49
$21.00	Aug 28	1.89	2.12	$2.01	11.4%	--	0.88	227
$20.50	Aug 28	1.49	1.65	$1.57	10.2%	6	0.83	404

Most actively traded options today. High liquidity = easy entry/exit. 82 active (total vol 8.0K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	0.15	0.18	$0.16	18.8%	1.5K	0.23	2.2K
$20.50	Aug 28	0.12	0.13	$0.13	7.7%	962	0.17	1.1K
$21.00	Aug 28	0.07	0.11	$0.09	44.4%	837	0.12	2.5K
$19.00	Aug 28	0.40	0.48	$0.44	18.2%	586	0.52	1.6K
$21.50	Aug 28	0.05	0.10	$0.08	62.5%	542	0.10	740

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.39	0.42	$0.41	7.3%	426	0.48	1.8K
$18.50	Aug 28	0.14	0.17	$0.16	18.8%	384	0.27	555
$19.50	Aug 28	0.71	0.77	$0.74	8.1%	283	0.65	1.3K
$18.00	Sep 4	0.20	0.35	$0.28	53.6%	41	0.25	120
$19.00	Sep 4	0.74	0.97	$0.86	26.7%	34	0.47	191

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. 54 found (best R:R 1.08, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$17.50	Aug 28	$0.24	$0.26	$0.24	99%	1.08	$17.24
$21.00	$22.00	Oct 2	$0.19	$0.81	$0.19	43%	4.26	$21.19
$20.00	$20.50	Sep 18	$0.13	$0.37	$0.13	100%	2.85	$20.13
$17.50	$18.00	Sep 18	$0.20	$0.30	$0.20	73%	1.50	$17.70
$18.50	$19.00	Sep 25	$0.15	$0.35	$0.15	60%	2.33	$18.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$22.00	Sep 4	$0.28	$0.22	$0.28	82%	0.79	$22.22
$21.00	$20.50	Sep 11	$0.23	$0.27	$0.23	68%	1.17	$20.77
$20.00	$19.50	Sep 11	$0.20	$0.30	$0.20	59%	1.50	$19.80
$20.50	$20.00	Sep 4	$0.29	$0.21	$0.29	70%	0.72	$20.21
$18.00	$17.00	Oct 2	$0.28	$0.72	$0.28	36%	2.57	$17.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 4.56, avg 0.86)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Oct 2	$0.35	$0.35	$0.15	47%	2.33	$19.85
$21.50	$22.00	Sep 4	$0.12	$0.12	$0.38	76%	0.32	$21.62
$19.50	$20.00	Sep 18	$0.21	$0.21	$0.29	51%	0.72	$19.71
$19.50	$20.00	Aug 28	$0.10	$0.10	$0.40	65%	0.25	$19.60
$20.00	$20.50	Sep 11	$0.15	$0.15	$0.35	59%	0.43	$20.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Oct 2	$0.82	$0.82	$0.18	56%	4.56	$18.18
$19.00	$18.50	Sep 25	$0.39	$0.39	$0.11	55%	3.55	$18.61
$19.00	$18.00	Sep 18	$0.57	$0.57	$0.43	54%	1.33	$18.43
$18.00	$17.50	Sep 18	$0.31	$0.31	$0.19	66%	1.63	$17.69
$19.00	$18.50	Sep 4	$0.36	$0.36	$0.14	53%	2.57	$18.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.44, cheapest $0.41)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 28	Sep 4	$0.41	63.9%	68.9%
$19.00	Aug 28	Sep 4	$0.47	59.2%	68.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 28	Sep 4	$0.42	63.9%	68.9%
$19.00	Aug 28	Sep 4	$0.45	59.2%	68.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 4.47% of stock, avg 12.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Aug 28	$0.44	$0.41	$0.85	$18.15	$19.85	4.47%
$18.50	Aug 28	$0.73	$0.16	$0.89	$17.61	$19.39	4.68%
$19.50	Aug 28	$0.26	$0.74	$1.00	$18.50	$20.50	5.26%
$18.00	Aug 28	$1.05	$0.03	$1.08	$16.92	$19.08	5.68%
$20.00	Aug 28	$0.16	$1.11	$1.27	$18.73	$21.27	6.68%
$18.50	Sep 4	$1.08	$0.50	$1.58	$16.92	$20.08	8.31%
$18.00	Sep 4	$1.36	$0.28	$1.64	$16.36	$19.64	8.63%
$20.50	Aug 28	$0.13	$1.57	$1.70	$18.80	$22.20	8.94%
$19.00	Sep 4	$0.91	$0.86	$1.77	$17.23	$20.77	9.31%
$19.50	Sep 4	$0.67	$1.16	$1.83	$17.67	$21.33	9.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.58% of stock, avg 8.71%)

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	$0.09	$0.03	$0.12	$17.88	$21.12
$20.50	$18.00	Aug 28	$0.13	$0.03	$0.16	$17.84	$20.66
$20.00	$18.00	Aug 28	$0.16	$0.03	$0.19	$17.81	$20.19
$21.50	$18.50	Aug 28	$0.08	$0.16	$0.24	$18.26	$21.74
$21.00	$18.50	Aug 28	$0.09	$0.16	$0.25	$18.25	$21.25
$20.50	$18.50	Aug 28	$0.13	$0.16	$0.29	$18.21	$20.79
$20.00	$18.50	Aug 28	$0.16	$0.16	$0.32	$18.18	$20.32
$19.50	$18.00	Aug 28	$0.26	$0.03	$0.29	$17.71	$19.79
$19.50	$18.50	Aug 28	$0.26	$0.16	$0.42	$18.08	$19.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.92, avg credit $0.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	22/22	Sep 4	$0.24	$0.26	59%	0.92	$17.26	$21.74
18/18	22/22	Sep 4	$0.23	$0.27	51%	0.85	$17.77	$21.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 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	Sep 18	$0.10	$0.40	64%	4.00
$18.50	$19.00	$19.50	Aug 28	$0.11	$0.39	38%	3.55
$19.00	$19.50	$20.00	Aug 28	$0.08	$0.42	29%	5.25
$19.50	$20.00	$20.50	Aug 28	$0.07	$0.43	18%	6.14
$20.00	$20.50	$21.00	Sep 11	$0.07	$0.43	10%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$18.00	$19.00	Sep 11	$0.05	$0.95	28%	19.00
$18.50	$19.00	$19.50	Aug 28	$0.08	$0.42	38%	5.25
$19.00	$20.00	$21.00	Sep 18	$0.07	$0.93	18%	13.29
$18.00	$19.00	$20.00	Sep 18	$0.10	$0.90	22%	9.00
$18.00	$18.50	$19.00	Aug 28	$0.12	$0.38	40%	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.30, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$18.00	1:2	Sep 11	-$0.30	$1.70
$17.00	$18.00	1:2	Sep 4	-$0.50	$0.50
$17.50	$18.00	1:2	Aug 28	-$0.24	$0.26
$18.50	$19.00	1:2	Aug 28	-$0.15	$0.35
$19.00	$19.50	1:2	Aug 28	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$19.00	1:2	Aug 28	-$0.08	$0.42
$19.00	$18.00	1:2	Sep 11	-$0.23	$0.77
$19.00	$18.00	1:2	Sep 18	-$0.26	$0.74
$19.00	$18.00	1:2	Oct 2	-$0.29	$0.71
$18.50	$18.00	1:2	Sep 4	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 5.94%, avg 4.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.50	Oct 2	$1.13	0.37	18.4%	5.94%	24.30%	5	6
$22.00	Oct 2	$1.20	0.38	15.7%	6.31%	22.04%	6	24
$21.00	Oct 2	$1.33	0.43	10.5%	7.00%	17.46%	--	23
$20.50	Oct 2	$1.45	0.46	7.8%	7.63%	15.47%	--	31
$20.00	Oct 2	$1.65	0.49	5.2%	8.68%	13.89%	28	116
$19.50	Oct 2	$1.78	0.53	2.6%	9.36%	11.94%	--	28
$22.50	Sep 25	$0.86	0.33	18.4%	4.52%	22.88%	9	19
$21.00	Sep 25	$1.12	0.41	10.5%	5.89%	16.36%	--	50
$22.00	Sep 25	$0.88	0.35	15.7%	4.63%	20.36%	9	93
$20.50	Sep 25	$1.26	0.44	7.8%	6.63%	14.47%	1	113

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 14,534

Total Puts 1,946

Put/Call Ratio 0.13

Net Difference 12,588

Prior's Put/Call Breakdown

Total Calls 8,979

Total Puts 1,681

Put/Call Ratio 0.19

Net Difference 7,298

Prior 7-Day Put/Call Summary

Total Calls 208,380

Total Puts 65,811

Average Put/Call Ratio 0.33

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