UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.08 -2.25%

(8/25 13:01) ◀

Tuesday, August 25, 2026 (2:00pm)

▶ (8/25 15:01)

◀ 8/25 14:01 ▶

Option Volume

Detail

ℹ

Current (08/25 2:00pm) 22,272

Calls: 18,363 (82%)

Puts: 3,909 (18%)

Prior (08/24) 20,437

Calls: 16,130 (79%)

Puts: 4,307 (21%)

Current vs Prior +8.98%

Calls: +13.84% (Calls)

Puts: -9.24% (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 -43.14%

Calls: -38.31%

Puts: -58.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 2:00pm) $1.65M

Calls: $767.7K (47%)

Puts: $879.9K (53%)

Prior (08/24) $2.81M

Calls: $1.63M (58%)

Puts: $1.19M (42%)

Current vs Prior -41.40%

Calls: -52.78%

Puts: -25.80%

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 -51.45%

Calls: -61.98%

Puts: -35.99%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/25 2:00pm) 0.21

Prior (08/24) 0.27

Current vs Prior -20.28%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -35.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 2:00pm) 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 6.03% | 10.27%16.93% | 26.31%

Prior 7.28% | 11.05%17.19% | 26.95%

Current vs Prior -17.20% | -7.02%-1.53% | -2.37%

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

Current vs 7-Day Avg +1.20% | +3.81%+154.28% | +29.52%

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

Current vs 7-Day Eod -17.20% | -7.02%+466.23% | +65.18%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.13% | 15.20%

Calls: 6.38% | 9.09%

Puts: 5.88% | 21.30%

Prior 9.49% | 13.50%

Calls: 4.05% | 16.51%

Puts: 14.93% | 10.48%

Current vs Prior -35.41% | +12.59%

Prior 7-Day Avg 21.67% | 19.07%

Calls: 15.17% | 18.63%

Puts: 28.16% | 19.51%

Current vs 7-Day Avg -71.71% | -20.31%

Liquidity Pricy

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.21 - heavy call buying (18,363 calls vs 3,909 puts). P/C ratio dropping 20% - sentiment shifting bullish. Call-heavy open interest (173,776 calls vs 83,018 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
14:00	BEARISH	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 42 of results (avg 6.9%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Sep 25	1.57	1.64	$1.61	4.3%	19	0.51	69
$20.00	Sep 18	1.13	1.18	$1.15	4.3%	50	0.45	1.2K
$21.50	Sep 18	0.81	0.85	$0.83	4.8%	1	0.34	--
$21.00	Sep 4	0.37	0.39	$0.38	5.3%	99	0.26	487
$19.00	Oct 2	2.01	2.12	$2.07	5.3%	2	0.55	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 18	2.75	2.85	$2.80	3.6%	--	0.63	370
$22.50	Aug 28	3.40	3.55	$3.47	4.3%	1	0.94	55
$22.50	Oct 2	4.50	4.75	$4.63	5.4%	--	0.64	10
$22.00	Sep 18	3.55	3.75	$3.65	5.5%	--	0.70	180
$21.50	Aug 28	2.39	2.53	$2.46	5.7%	--	0.91	49

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.62, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 28	0.12	0.14	$0.13	15.4%	969	0.18	1.1K
$19.50	Aug 28	0.26	0.30	$0.28	14.3%	521	0.38	1.5K
$19.00	Aug 28	0.45	0.48	$0.47	6.4%	830	0.55	1.6K
$18.50	Aug 28	0.70	0.81	$0.76	14.5%	63	0.75	260
$22.00	Sep 4	0.24	0.28	$0.26	15.4%	110	0.18	163

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.33	0.38	$0.36	13.9%	936	0.45	1.8K
$19.50	Aug 28	0.66	0.70	$0.68	5.9%	683	0.63	1.3K
$19.00	Sep 4	0.74	0.81	$0.78	9.0%	63	0.46	191
$18.00	Sep 18	0.73	0.82	$0.77	11.7%	60	0.33	516
$17.00	Oct 2	0.75	0.90	$0.83	18.1%	10	0.27	2

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 17.07, 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	3.00	3.20	$3.10	6.5%	62	0.99	67
$17.00	Aug 28	1.83	2.21	$2.02	18.8%	5	0.99	159
$17.50	Aug 28	1.38	2.33	$1.86	51.1%	1	0.98	1
$16.00	Sep 4	2.95	3.70	$3.33	22.5%	--	0.98	111

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Aug 28	3.40	3.55	$3.47	4.3%	1	0.94	55
$21.50	Aug 28	2.39	2.53	$2.46	5.7%	--	0.91	49
$22.00	Aug 28	2.80	3.05	$2.93	8.5%	18	0.91	82
$21.00	Aug 28	1.91	2.22	$2.07	15.0%	--	0.88	227
$20.50	Aug 28	1.40	1.59	$1.50	12.7%	22	0.83	404

Most actively traded options today. High liquidity = easy entry/exit. 94 active (total vol 11.0K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	0.16	0.20	$0.18	22.2%	1.8K	0.25	2.2K
$20.50	Aug 28	0.12	0.14	$0.13	15.4%	969	0.18	1.1K
$21.00	Aug 28	0.08	0.10	$0.09	22.2%	921	0.12	2.5K
$19.00	Aug 28	0.45	0.48	$0.47	6.4%	830	0.55	1.6K
$21.50	Aug 28	0.06	0.08	$0.07	28.6%	594	0.09	740

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.33	0.38	$0.36	13.9%	936	0.45	1.8K
$19.50	Aug 28	0.66	0.70	$0.68	5.9%	683	0.63	1.3K
$18.50	Aug 28	0.13	0.17	$0.15	26.7%	389	0.25	555
$19.00	Sep 11	0.95	1.10	$1.02	14.7%	121	0.46	180
$19.00	Sep 4	0.74	0.81	$0.78	9.0%	63	0.46	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 2.13, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$17.50	Aug 28	$0.16	$0.34	$0.16	99%	2.13	$17.16
$21.00	$22.00	Oct 2	$0.23	$0.77	$0.23	43%	3.35	$21.23
$18.00	$19.00	Oct 2	$0.44	$0.56	$0.44	64%	1.27	$18.44
$18.50	$19.00	Sep 18	$0.14	$0.36	$0.14	61%	2.57	$18.64
$19.00	$19.50	Oct 2	$0.12	$0.38	$0.12	55%	3.17	$19.12

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	$0.21	$0.29	$0.21	68%	1.38	$20.79
$20.00	$19.50	Sep 11	$0.20	$0.30	$0.20	58%	1.50	$19.80
$21.00	$20.50	Sep 4	$0.32	$0.18	$0.32	74%	0.56	$20.68
$20.00	$19.50	Sep 4	$0.31	$0.19	$0.31	62%	0.61	$19.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 1.78, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Aug 28	$0.10	$0.10	$0.40	62%	0.25	$19.60
$20.00	$20.50	Sep 4	$0.11	$0.11	$0.39	62%	0.28	$20.11
$20.50	$21.00	Sep 25	$0.14	$0.14	$0.36	56%	0.39	$20.64
$20.00	$20.50	Sep 11	$0.12	$0.12	$0.38	58%	0.32	$20.12
$19.50	$20.00	Oct 2	$0.18	$0.18	$0.32	48%	0.56	$19.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Oct 2	$0.64	$0.64	$0.36	56%	1.78	$18.36
$18.00	$17.00	Oct 2	$0.48	$0.48	$0.52	64%	0.92	$17.52
$19.00	$18.00	Sep 11	$0.54	$0.54	$0.46	54%	1.17	$18.46
$18.50	$18.00	Sep 18	$0.29	$0.29	$0.21	61%	1.38	$18.21
$18.00	$17.50	Sep 18	$0.25	$0.25	$0.25	67%	1.00	$17.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.40, cheapest $0.38)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 28	Sep 4	$0.38	63.6%	66.6%
$19.00	Aug 28	Sep 4	$0.41	57.9%	64.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 28	Sep 4	$0.40	63.6%	66.6%
$19.00	Aug 28	Sep 4	$0.42	57.9%	64.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 4.35% of stock, avg 13.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Aug 28	$0.47	$0.36	$0.83	$18.17	$19.83	4.35%
$18.50	Aug 28	$0.76	$0.15	$0.91	$17.59	$19.41	4.77%
$19.50	Aug 28	$0.28	$0.68	$0.96	$18.54	$20.46	5.03%
$18.00	Aug 28	$1.15	$0.04	$1.19	$16.81	$19.19	6.24%
$20.00	Aug 28	$0.18	$1.10	$1.28	$18.72	$21.28	6.71%
$18.50	Sep 4	$1.11	$0.47	$1.58	$16.92	$20.08	8.28%
$20.50	Aug 28	$0.13	$1.50	$1.63	$18.87	$22.13	8.54%
$19.00	Sep 4	$0.88	$0.78	$1.66	$17.34	$20.66	8.70%
$18.00	Sep 4	$1.42	$0.29	$1.71	$16.29	$19.71	8.96%
$19.50	Sep 4	$0.66	$1.08	$1.74	$17.76	$21.24	9.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.58% of stock, avg 8.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$18.00	Aug 28	$0.07	$0.04	$0.11	$17.89	$21.61
$21.00	$18.00	Aug 28	$0.09	$0.04	$0.13	$17.87	$21.13
$20.50	$18.00	Aug 28	$0.13	$0.04	$0.17	$17.83	$20.67
$20.00	$18.00	Aug 28	$0.18	$0.04	$0.22	$17.78	$20.22
$21.50	$18.50	Aug 28	$0.07	$0.15	$0.22	$18.28	$21.72
$21.00	$18.50	Aug 28	$0.09	$0.15	$0.24	$18.26	$21.24
$20.50	$18.50	Aug 28	$0.13	$0.15	$0.28	$18.22	$20.78
$20.00	$18.50	Aug 28	$0.18	$0.15	$0.33	$18.17	$20.33
$21.50	$17.00	Sep 4	$0.31	$0.05	$0.36	$16.64	$21.86
$19.50	$18.00	Aug 28	$0.28	$0.04	$0.32	$17.68	$19.82

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. 35 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Aug 28	$0.10	$0.40	37%	4.00
$18.00	$18.50	$19.00	Aug 28	$0.10	$0.40	35%	4.00
$19.50	$20.00	$20.50	Aug 28	$0.05	$0.45	20%	9.00
$19.00	$19.50	$20.00	Aug 28	$0.09	$0.41	30%	4.56
$18.00	$18.50	$19.00	Sep 4	$0.08	$0.42	21%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$21.00	$22.00	Sep 18	$0.07	$0.93	15%	13.29
$18.00	$18.50	$19.00	Aug 28	$0.10	$0.40	36%	4.00
$18.50	$19.00	$19.50	Aug 28	$0.11	$0.39	38%	3.55
$19.00	$20.00	$21.00	Sep 18	$0.10	$0.90	18%	9.00
$19.00	$19.50	$20.00	Aug 28	$0.10	$0.40	30%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.19, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$18.00	1:2	Sep 11	-$0.19	$1.81
$17.00	$18.00	1:2	Sep 4	-$0.60	$0.40
$18.50	$19.00	1:2	Aug 28	-$0.18	$0.32
$19.00	$19.50	1:2	Aug 28	-$0.09	$0.41
$18.00	$18.50	1:2	Aug 28	-$0.37	$0.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$19.50	1:2	Aug 28	-$0.26	$0.24
$19.00	$18.50	1:2	Sep 4	-$0.16	$0.34
$17.00	$16.00	1:2	Sep 25	-$0.15	$0.85
$18.50	$18.00	1:2	Sep 4	-$0.11	$0.39
$18.00	$17.00	1:2	Oct 2	-$0.35	$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 6.03%, avg 4.07%)

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
$20.50	Oct 2	$1.57	0.46	7.4%	8.23%	15.67%	--	31
$21.00	Oct 2	$1.39	0.43	10.1%	7.29%	17.35%	--	23
$20.00	Oct 2	$1.71	0.49	4.8%	8.96%	13.78%	33	116
$19.50	Oct 2	$1.84	0.52	2.2%	9.64%	11.84%	--	28
$22.50	Sep 25	$0.90	0.33	17.9%	4.72%	22.64%	9	19
$21.50	Sep 25	$1.07	0.38	12.7%	5.61%	18.29%	6	44
$22.00	Sep 25	$0.93	0.35	15.3%	4.87%	20.18%	9	93
$21.00	Sep 25	$1.18	0.40	10.1%	6.18%	16.25%	1	50

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 18,363

Total Puts 3,909

Put/Call Ratio 0.21

Net Difference 14,454

Prior's Put/Call Breakdown

Total Calls 16,130

Total Puts 4,307

Put/Call Ratio 0.27

Net Difference 11,823

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