UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.01 -2.61%

(8/25 14:01) ◀

Tuesday, August 25, 2026 (3:00pm)

▶ (8/25 16:01)

◀ 8/25 15:01 ▶

Option Volume

Detail

ℹ

Current (08/25 3:00pm) 27,525

Calls: 23,099 (84%)

Puts: 4,426 (16%)

Prior (08/24) 23,125

Calls: 18,124 (78%)

Puts: 5,001 (22%)

Current vs Prior +19.03%

Calls: +27.45% (Calls)

Puts: -11.50% (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 -29.73%

Calls: -22.40%

Puts: -52.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 3:00pm) $1.99M

Calls: $997.3K (50%)

Puts: $995.5K (50%)

Prior (08/24) $3.12M

Calls: $1.82M (58%)

Puts: $1.31M (42%)

Current vs Prior -36.17%

Calls: -45.09%

Puts: -23.75%

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 -41.28%

Calls: -50.60%

Puts: -27.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 3:00pm) 0.19

Prior (08/24) 0.28

Current vs Prior -30.56%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -41.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 3:00pm) 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 5.94% | 10.10%16.73% | 26.72%

Prior 7.28% | 11.05%17.19% | 26.95%

Current vs Prior -18.34% | -8.58%-2.70% | -0.84%

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

Current vs 7-Day Avg -0.20% | +2.06%+151.26% | +31.55%

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

Current vs 7-Day Eod -18.34% | -8.58%+459.52% | +67.77%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.91% | 10.12%

Calls: 9.52% | 3.57%

Puts: 18.31% | 16.67%

Prior 9.49% | 13.50%

Calls: 4.05% | 16.51%

Puts: 14.93% | 10.48%

Current vs Prior +46.58% | -25.04%

Prior 7-Day Avg 21.67% | 19.07%

Calls: 15.17% | 18.63%

Puts: 28.16% | 19.51%

Current vs 7-Day Avg -35.80% | -46.94%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.19 - heavy call buying (23,099 calls vs 4,426 puts). P/C ratio dropping 31% - 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
15:00	BULLISH	BULLISH	BULLISH
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 33 of results (avg 6.8%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 28	1.03	1.06	$1.05	2.9%	461	0.90	3.8K
$19.00	Sep 4	0.82	0.85	$0.84	3.6%	111	0.53	275
$19.50	Aug 28	0.26	0.27	$0.27	3.7%	631	0.36	1.5K
$21.00	Sep 18	0.89	0.93	$0.91	4.4%	120	0.36	518
$19.00	Sep 25	1.69	1.78	$1.74	5.2%	36	0.54	136

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 18	3.60	3.75	$3.68	4.1%	--	0.70	180
$21.50	Sep 25	3.45	3.60	$3.53	4.2%	--	0.63	98
$21.00	Sep 18	2.80	2.95	$2.88	5.2%	--	0.64	370
$22.50	Oct 2	4.50	4.75	$4.63	5.4%	--	0.65	10
$22.00	Sep 11	3.30	3.50	$3.40	5.9%	--	0.76	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.54, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 28	0.10	0.12	$0.11	18.2%	1.1K	0.16	1.1K
$20.00	Aug 28	0.16	0.18	$0.17	11.8%	1.8K	0.24	2.2K
$19.50	Aug 28	0.26	0.27	$0.27	3.7%	631	0.36	1.5K
$19.00	Aug 28	0.40	0.44	$0.42	9.5%	955	0.54	1.6K
$22.00	Aug 28	0.05	0.06	$0.06	16.7%	153	0.07	1.9K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 28	0.64	0.77	$0.71	18.3%	701	0.65	1.3K
$18.00	Sep 4	0.29	0.33	$0.31	12.9%	102	0.27	120
$19.00	Sep 4	0.75	0.84	$0.80	11.2%	70	0.47	191

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 17.34, 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	2.80	3.20	$3.00	13.3%	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	2.97	3.60	$3.29	19.1%	--	0.98	111

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Aug 28	3.40	3.65	$3.53	7.1%	1	0.95	55
$22.00	Aug 28	2.91	3.10	$3.01	6.3%	18	0.94	82
$21.50	Aug 28	2.45	2.66	$2.56	8.2%	--	0.93	49
$21.00	Aug 28	1.89	2.14	$2.02	12.4%	--	0.89	227
$20.50	Aug 28	1.54	1.70	$1.62	9.9%	46	0.85	404

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 12.5K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	0.16	0.18	$0.17	11.8%	1.8K	0.24	2.2K
$20.50	Aug 28	0.10	0.12	$0.11	18.2%	1.1K	0.16	1.1K
$21.00	Aug 28	0.08	0.10	$0.09	22.2%	972	0.12	2.5K
$19.00	Aug 28	0.40	0.44	$0.42	9.5%	955	0.54	1.6K
$21.50	Aug 28	0.05	0.07	$0.06	33.3%	711	0.08	740

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.31	0.40	$0.36	25.0%	972	0.47	1.8K
$19.50	Aug 28	0.64	0.77	$0.71	18.3%	701	0.65	1.3K
$18.50	Aug 28	0.13	0.17	$0.15	26.7%	393	0.26	555
$19.00	Sep 11	0.95	1.30	$1.13	31.0%	121	0.49	180
$18.00	Sep 4	0.29	0.33	$0.31	12.9%	102	0.27	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. 49 found (best R:R 2.13, avg 1.75)

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
$19.00	$19.50	Sep 18	$0.12	$0.38	$0.12	54%	3.17	$19.12
$18.50	$19.00	Sep 18	$0.16	$0.34	$0.16	59%	2.12	$18.66
$19.00	$19.50	Oct 2	$0.15	$0.35	$0.15	54%	2.33	$19.15
$20.00	$20.50	Oct 2	$0.12	$0.38	$0.12	48%	3.17	$20.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$21.50	Oct 2	$0.43	$0.57	$0.43	64%	1.33	$22.07
$21.00	$20.50	Sep 11	$0.25	$0.25	$0.25	68%	1.00	$20.75
$20.00	$19.50	Sep 11	$0.25	$0.25	$0.25	60%	1.00	$19.75
$19.50	$19.00	Sep 11	$0.27	$0.23	$0.27	55%	0.85	$19.23
$17.50	$17.00	Sep 18	$0.13	$0.37	$0.13	27%	2.85	$17.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 1.86, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$22.00	Oct 2	$0.20	$0.20	$0.30	60%	0.67	$21.70
$21.00	$21.50	Sep 11	$0.11	$0.11	$0.39	69%	0.28	$21.11
$19.50	$20.00	Aug 28	$0.10	$0.10	$0.40	64%	0.25	$19.60
$20.50	$21.00	Sep 25	$0.16	$0.16	$0.34	57%	0.47	$20.66
$19.50	$20.00	Sep 18	$0.18	$0.18	$0.32	51%	0.56	$19.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Sep 11	$0.65	$0.65	$0.35	51%	1.86	$18.35
$19.00	$18.00	Oct 2	$0.63	$0.63	$0.37	55%	1.70	$18.37
$18.00	$17.50	Sep 25	$0.34	$0.34	$0.16	64%	2.13	$17.66
$18.00	$17.00	Oct 2	$0.49	$0.49	$0.51	63%	0.96	$17.51
$18.00	$17.50	Sep 18	$0.31	$0.31	$0.19	66%	1.63	$17.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.41, cheapest $0.37)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 28	Sep 4	$0.39	64.3%	68.6%
$19.00	Aug 28	Sep 4	$0.42	55.2%	64.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 28	Sep 4	$0.37	64.3%	68.6%
$19.00	Aug 28	Sep 4	$0.44	55.2%	64.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 4.10% of stock, avg 13.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Aug 28	$0.42	$0.36	$0.78	$18.22	$19.78	4.10%
$18.50	Aug 28	$0.71	$0.15	$0.86	$17.64	$19.36	4.52%
$19.50	Aug 28	$0.27	$0.71	$0.98	$18.52	$20.48	5.16%
$18.00	Aug 28	$1.05	$0.05	$1.10	$16.90	$19.10	5.79%
$20.00	Aug 28	$0.17	$1.11	$1.28	$18.72	$21.28	6.73%
$18.50	Sep 4	$1.05	$0.50	$1.55	$16.95	$20.05	8.15%
$19.00	Sep 4	$0.84	$0.80	$1.64	$17.36	$20.64	8.63%
$18.00	Sep 4	$1.38	$0.31	$1.69	$16.31	$19.69	8.89%
$20.50	Aug 28	$0.11	$1.62	$1.73	$18.77	$22.23	9.10%
$19.50	Sep 4	$0.66	$1.08	$1.74	$17.76	$21.24	9.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.58% of stock, avg 8.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$18.00	Aug 28	$0.06	$0.05	$0.11	$17.89	$21.61
$21.00	$18.00	Aug 28	$0.09	$0.05	$0.14	$17.86	$21.14
$20.50	$18.00	Aug 28	$0.11	$0.05	$0.16	$17.84	$20.66
$21.50	$18.50	Aug 28	$0.06	$0.15	$0.21	$18.29	$21.71
$20.00	$18.00	Aug 28	$0.17	$0.05	$0.22	$17.78	$20.22
$21.00	$18.50	Aug 28	$0.09	$0.15	$0.24	$18.26	$21.24
$20.50	$18.50	Aug 28	$0.11	$0.15	$0.26	$18.24	$20.76
$20.00	$18.50	Aug 28	$0.17	$0.15	$0.32	$18.18	$20.32
$21.50	$17.00	Sep 4	$0.30	$0.05	$0.35	$16.65	$21.85
$19.50	$18.00	Aug 28	$0.27	$0.05	$0.32	$17.68	$19.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.61, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	21/22	Sep 11	$0.38	$0.62	38%	0.61	$17.62	$21.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 28	$0.05	$0.45	36%	9.00
$19.00	$19.50	$20.00	Sep 4	$0.05	$0.45	16%	9.00
$18.50	$19.00	$19.50	Aug 28	$0.14	$0.36	38%	2.57
$18.00	$18.50	$19.00	Sep 25	$0.05	$0.45	10%	9.00
$17.00	$17.50	$18.00	Sep 18	$0.06	$0.44	13%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Aug 28	$0.05	$0.45	30%	9.00
$17.50	$18.00	$18.50	Aug 28	$0.06	$0.44	24%	7.33
$18.00	$19.00	$20.00	Oct 2	$0.07	$0.93	15%	13.29
$18.00	$18.50	$19.00	Aug 28	$0.11	$0.39	36%	3.55
$17.00	$17.50	$18.00	Sep 4	$0.06	$0.44	19%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-0.24, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$18.00	1:2	Sep 11	-$0.24	$1.76
$17.00	$18.00	1:2	Sep 4	-$0.60	$0.40
$17.50	$18.00	1:2	Aug 28	-$0.24	$0.26
$18.00	$19.00	1:2	Sep 11	-$0.35	$0.65
$18.50	$19.00	1:2	Aug 28	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$19.50	1:2	Aug 28	-$0.31	$0.19
$17.00	$16.00	1:2	Sep 25	-$0.15	$0.85
$18.50	$18.00	1:2	Sep 4	-$0.12	$0.38
$19.00	$18.50	1:2	Sep 4	-$0.20	$0.30
$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. 39 found (best yield 6.26%, avg 4.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Oct 2	$1.19	0.37	15.7%	6.26%	21.99%	8	24
$22.50	Oct 2	$1.06	0.35	18.4%	5.58%	23.93%	6	6
$21.50	Oct 2	$1.23	0.41	13.1%	6.47%	19.57%	1	--
$21.00	Oct 2	$1.39	0.43	10.5%	7.31%	17.78%	--	23
$20.50	Oct 2	$1.50	0.45	7.8%	7.89%	15.73%	--	31
$20.00	Oct 2	$1.64	0.48	5.2%	8.63%	13.83%	34	116
$22.00	Sep 25	$0.95	0.35	15.7%	5.00%	20.73%	12	93
$21.00	Sep 25	$1.15	0.40	10.5%	6.05%	16.52%	1	50
$22.50	Sep 25	$0.83	0.32	18.4%	4.37%	22.72%	12	19
$20.50	Sep 25	$1.26	0.43	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 23,099

Total Puts 4,426

Put/Call Ratio 0.19

Net Difference 18,673

Prior's Put/Call Breakdown

Total Calls 18,124

Total Puts 5,001

Put/Call Ratio 0.28

Net Difference 13,123

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