UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.08 -2.25%

(8/25 12:01) ◀

Tuesday, August 25, 2026 (1:00pm)

▶ (8/25 14:01)

◀ 8/25 13:01 ▶

Option Volume

Detail

ℹ

Current (08/25 1:00pm) 19,409

Calls: 16,219 (84%)

Puts: 3,190 (16%)

Prior (08/24) 13,107

Calls: 10,495 (80%)

Puts: 2,612 (20%)

Current vs Prior +48.08%

Calls: +54.54% (Calls)

Puts: +22.13% (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 -50.45%

Calls: -45.52%

Puts: -66.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 1:00pm) $1.21M

Calls: $613.4K (51%)

Puts: $595.8K (49%)

Prior (08/24) $2.10M

Calls: $1.11M (53%)

Puts: $990.4K (47%)

Current vs Prior -42.34%

Calls: -44.57%

Puts: -39.85%

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 -64.37%

Calls: -69.62%

Puts: -56.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 1:00pm) 0.20

Prior (08/24) 0.25

Current vs Prior -20.97%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -40.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 1:00pm) 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 6.18% | 10.38%16.67% | 26.47%

Prior 7.28% | 11.05%17.19% | 26.95%

Current vs Prior -15.04% | -6.07%-3.05% | -1.79%

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

Current vs 7-Day Avg +3.84% | +4.86%+150.34% | +30.30%

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

Current vs 7-Day Eod -15.04% | -6.07%+457.47% | +66.17%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.12% | 9.31%

Calls: 6.38% | 11.36%

Puts: 9.86% | 7.27%

Prior 9.49% | 13.50%

Calls: 4.05% | 16.51%

Puts: 14.93% | 10.48%

Current vs Prior -14.44% | -31.04%

Prior 7-Day Avg 21.67% | 19.07%

Calls: 15.17% | 18.63%

Puts: 28.16% | 19.51%

Current vs 7-Day Avg -62.52% | -51.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.20 - heavy call buying (16,219 calls vs 3,190 puts). P/C ratio dropping 21% - sentiment shifting bullish. 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
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 35 of results (avg 6.8%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 18	0.73	0.76	$0.75	4.0%	441	0.30	726
$20.00	Sep 18	1.13	1.18	$1.15	4.3%	34	0.45	1.2K
$18.50	Sep 25	1.90	1.99	$1.94	4.6%	18	0.61	36
$19.00	Sep 18	1.46	1.53	$1.50	4.7%	101	0.55	208
$16.00	Aug 28	3.00	3.15	$3.08	4.9%	62	0.99	67

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 18	3.60	3.75	$3.68	4.1%	--	0.69	180
$22.50	Sep 4	3.55	3.70	$3.63	4.1%	--	0.82	67
$22.50	Aug 28	3.40	3.55	$3.47	4.3%	--	0.92	55
$22.00	Sep 11	3.30	3.45	$3.38	4.4%	--	0.75	16
$20.50	Sep 25	2.67	2.81	$2.74	5.1%	--	0.56	108

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.63, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	0.17	0.19	$0.18	11.1%	1.6K	0.25	2.2K
$19.00	Aug 28	0.45	0.48	$0.47	6.4%	807	0.54	1.6K
$18.50	Aug 28	0.70	0.82	$0.76	15.8%	53	0.74	260
$20.50	Sep 4	0.43	0.48	$0.45	11.1%	3	0.31	143
$20.00	Sep 4	0.54	0.62	$0.58	13.8%	71	0.38	398

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.35	0.40	$0.38	13.2%	920	0.46	1.8K
$19.50	Aug 28	0.67	0.74	$0.71	9.9%	670	0.63	1.3K
$19.00	Sep 4	0.75	0.82	$0.78	9.0%	58	0.46	191

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	Sep 4	2.95	3.70	$3.33	22.5%	--	1.00	111
$16.00	Aug 28	3.00	3.15	$3.08	4.9%	62	0.99	67
$17.00	Aug 28	2.01	2.23	$2.12	10.4%	5	0.99	159
$16.00	Sep 11	3.00	3.25	$3.13	8.0%	20	0.94	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Aug 28	3.40	3.55	$3.47	4.3%	--	0.92	55
$22.00	Aug 28	2.87	3.05	$2.96	6.1%	18	0.91	82
$21.50	Aug 28	2.38	2.68	$2.53	11.9%	--	0.89	49
$21.00	Aug 28	1.80	2.07	$1.94	13.9%	--	0.87	227
$22.50	Sep 4	3.55	3.70	$3.63	4.1%	--	0.82	67

Most actively traded options today. High liquidity = easy entry/exit. 88 active (total vol 10.1K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	0.17	0.19	$0.18	11.1%	1.6K	0.25	2.2K
$20.50	Aug 28	0.12	0.15	$0.14	21.4%	964	0.18	1.1K
$21.00	Aug 28	0.08	0.10	$0.09	22.2%	917	0.12	2.5K
$19.00	Aug 28	0.45	0.48	$0.47	6.4%	807	0.54	1.6K
$21.50	Aug 28	0.07	0.10	$0.09	33.3%	593	0.10	740

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.35	0.40	$0.38	13.2%	920	0.46	1.8K
$19.50	Aug 28	0.67	0.74	$0.71	9.9%	670	0.63	1.3K
$18.50	Aug 28	0.14	0.18	$0.16	25.0%	389	0.26	555
$18.00	Sep 4	0.23	0.33	$0.28	35.7%	62	0.25	120
$18.00	Sep 18	0.73	0.92	$0.83	22.9%	60	0.34	516

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. 49 found (best R:R 0.92, avg 1.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$17.50	Aug 28	$0.26	$0.24	$0.26	99%	0.92	$17.26
$21.00	$22.00	Oct 2	$0.21	$0.79	$0.21	43%	3.76	$21.21
$18.00	$19.00	Oct 2	$0.43	$0.57	$0.43	64%	1.33	$18.43
$18.50	$19.00	Sep 18	$0.14	$0.36	$0.14	61%	2.57	$18.64
$18.50	$19.00	Sep 25	$0.15	$0.35	$0.15	61%	2.33	$18.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$21.50	Oct 2	$0.48	$0.52	$0.48	64%	1.08	$22.02
$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	58%	1.50	$19.80
$18.50	$18.00	Sep 4	$0.16	$0.34	$0.16	35%	2.13	$18.34
$17.50	$17.00	Sep 18	$0.13	$0.37	$0.13	26%	2.85	$17.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 3.17, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Sep 25	$0.30	$0.30	$0.20	48%	1.50	$19.80
$19.50	$20.00	Oct 2	$0.24	$0.24	$0.26	48%	0.92	$19.74
$20.00	$20.50	Sep 4	$0.13	$0.13	$0.37	62%	0.35	$20.13
$19.50	$20.00	Aug 28	$0.10	$0.10	$0.40	63%	0.25	$19.60
$21.00	$21.50	Sep 18	$0.12	$0.12	$0.38	63%	0.32	$21.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Oct 2	$0.76	$0.76	$0.24	56%	3.17	$18.24
$18.00	$17.50	Sep 18	$0.31	$0.31	$0.19	66%	1.63	$17.69
$17.00	$16.00	Sep 25	$0.31	$0.31	$0.69	75%	0.45	$16.69
$19.00	$18.50	Sep 4	$0.34	$0.34	$0.16	54%	2.13	$18.66
$18.00	$17.00	Sep 11	$0.32	$0.32	$0.68	70%	0.47	$17.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.41, cheapest $0.39)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 28	Sep 4	$0.42	64.3%	70.0%
$19.00	Aug 28	Sep 4	$0.41	59.1%	65.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 28	Sep 4	$0.39	64.3%	70.0%
$19.00	Aug 28	Sep 4	$0.40	59.1%	65.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 4.45% of stock, avg 12.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Aug 28	$0.47	$0.38	$0.85	$18.15	$19.85	4.45%
$18.50	Aug 28	$0.76	$0.16	$0.92	$17.58	$19.42	4.82%
$19.50	Aug 28	$0.28	$0.71	$0.99	$18.51	$20.49	5.19%
$18.00	Aug 28	$1.14	$0.04	$1.18	$16.82	$19.18	6.18%
$20.00	Aug 28	$0.18	$1.10	$1.28	$18.72	$21.28	6.71%
$18.50	Sep 4	$1.11	$0.44	$1.55	$16.95	$20.05	8.12%
$19.00	Sep 4	$0.88	$0.78	$1.66	$17.34	$20.66	8.70%
$18.00	Sep 4	$1.39	$0.28	$1.67	$16.33	$19.67	8.75%
$20.50	Aug 28	$0.14	$1.57	$1.71	$18.79	$22.21	8.96%
$19.50	Sep 4	$0.70	$1.10	$1.80	$17.70	$21.30	9.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.68% of stock, avg 8.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$18.00	Aug 28	$0.09	$0.04	$0.13	$17.87	$21.63
$21.00	$18.00	Aug 28	$0.09	$0.04	$0.13	$17.87	$21.13
$21.50	$17.50	Aug 28	$0.09	$0.05	$0.14	$17.36	$21.64
$21.00	$17.50	Aug 28	$0.09	$0.05	$0.14	$17.36	$21.14
$20.50	$18.00	Aug 28	$0.14	$0.04	$0.18	$17.82	$20.68
$20.50	$17.50	Aug 28	$0.14	$0.05	$0.19	$17.31	$20.69
$20.00	$18.00	Aug 28	$0.18	$0.04	$0.22	$17.78	$20.22
$20.00	$17.50	Aug 28	$0.18	$0.05	$0.23	$17.27	$20.23
$21.00	$18.50	Aug 28	$0.09	$0.16	$0.25	$18.25	$21.25
$21.50	$18.50	Aug 28	$0.09	$0.16	$0.25	$18.25	$21.75

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 28	$0.09	$0.41	36%	4.56
$18.50	$19.00	$19.50	Aug 28	$0.10	$0.40	37%	4.00
$18.50	$19.00	$19.50	Sep 4	$0.05	$0.45	20%	9.00
$19.00	$19.50	$20.00	Aug 28	$0.09	$0.41	29%	4.56
$19.50	$20.00	$20.50	Aug 28	$0.06	$0.44	19%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Aug 28	$0.06	$0.44	29%	7.33
$17.00	$18.00	$19.00	Sep 11	$0.16	$0.84	30%	5.25
$18.00	$18.50	$19.00	Aug 28	$0.10	$0.40	36%	4.00
$19.00	$20.00	$21.00	Sep 18	$0.09	$0.91	18%	10.11
$18.50	$19.00	$19.50	Aug 28	$0.11	$0.39	37%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.29, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$18.00	1:2	Sep 11	-$0.29	$1.71
$17.00	$18.00	1:2	Sep 4	-$0.55	$0.45
$18.50	$19.00	1:2	Aug 28	-$0.18	$0.32
$19.00	$19.50	1:2	Aug 28	-$0.09	$0.41
$19.50	$20.00	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	-$0.05	$0.95
$19.50	$19.00	1:2	Aug 28	-$0.05	$0.45
$19.00	$18.50	1:2	Sep 4	-$0.10	$0.40
$20.00	$19.50	1:2	Aug 28	-$0.32	$0.18
$18.50	$18.00	1:2	Sep 4	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 6.03%, avg 4.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.50	Oct 2	$1.15	0.36	17.9%	6.03%	23.95%	6	6
$22.00	Oct 2	$1.24	0.38	15.3%	6.50%	21.80%	8	24
$21.00	Oct 2	$1.39	0.43	10.1%	7.29%	17.35%	--	23
$20.50	Oct 2	$1.56	0.46	7.4%	8.18%	15.62%	--	31
$20.00	Oct 2	$1.70	0.49	4.8%	8.91%	13.73%	33	116
$22.50	Sep 25	$0.90	0.34	17.9%	4.72%	22.64%	9	19
$19.50	Oct 2	$1.78	0.53	2.2%	9.33%	11.53%	--	28
$21.50	Sep 25	$1.05	0.38	12.7%	5.50%	18.19%	--	44
$21.00	Sep 25	$1.17	0.41	10.1%	6.13%	16.19%	--	50
$22.00	Sep 25	$0.93	0.35	15.3%	4.87%	20.18%	9	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 16,219

Total Puts 3,190

Put/Call Ratio 0.20

Net Difference 13,029

Prior's Put/Call Breakdown

Total Calls 10,495

Total Puts 2,612

Put/Call Ratio 0.25

Net Difference 7,883

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