UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.95 -2.92%

$18.96 (+0.05%)🌙

as of 08/25 04:01 PM

(8/25 15:01) ◀

Tuesday, August 25, 2026 (4:00pm)

▶ (8/25 18:05)

◀ 8/25 16:01 ▶

Option Volume

Detail

ℹ

Current (08/25 4:00pm) 30,005

Calls: 24,924 (83%)

Puts: 5,081 (17%)

Prior (08/24) 23,125

Calls: 18,124 (78%)

Puts: 5,001 (22%)

Current vs Prior +29.75%

Calls: +37.52% (Calls)

Puts: +1.60% (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 -23.40%

Calls: -16.27%

Puts: -45.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 4:00pm) $2.22M

Calls: $1.11M (50%)

Puts: $1.11M (50%)

Prior (08/24) $3.12M

Calls: $1.82M (58%)

Puts: $1.31M (42%)

Current vs Prior -28.96%

Calls: -39.08%

Puts: -14.90%

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 -34.65%

Calls: -45.20%

Puts: -19.17%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/25 4:00pm) 0.20

Prior (08/24) 0.28

Current vs Prior -26.12%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -37.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 4:00pm) 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 5.54% | 9.66%15.78% | 27.23%

Prior 7.28% | 11.05%17.19% | 26.95%

Current vs Prior -23.88% | -12.59%-8.22% | +1.04%

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

Current vs 7-Day Avg -6.97% | -2.41%+137.00% | +34.05%

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

Current vs 7-Day Eod -23.88% | -12.59%+427.76% | +70.96%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.91% | 19.21%

Calls: 9.52% | 13.73%

Puts: 18.31% | 24.69%

Prior 9.49% | 13.50%

Calls: 4.05% | 16.51%

Puts: 14.93% | 10.48%

Current vs Prior +46.58% | +42.30%

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% | +0.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.20 - heavy call buying (24,924 calls vs 5,081 puts). P/C ratio dropping 26% - 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
16:00	BEARISH	BULLISH	BULLISH
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 11 of results (avg 7.7%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Sep 25	1.85	1.95	$1.90	5.3%	24	0.58	36
$20.00	Sep 18	1.05	1.12	$1.09	6.4%	91	0.42	1.2K
$19.50	Aug 28	0.23	0.25	$0.24	8.3%	915	0.34	1.5K
$20.00	Sep 4	0.50	0.55	$0.53	9.4%	129	0.36	398
$18.00	Aug 28	0.99	1.09	$1.04	9.6%	690	0.88	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 18	3.60	3.80	$3.70	5.4%	--	0.70	180
$22.50	Sep 4	3.60	3.85	$3.73	6.7%	--	0.85	67
$22.50	Aug 28	3.45	3.70	$3.58	7.0%	4	0.96	55
$21.00	Sep 25	3.00	3.25	$3.13	8.0%	--	0.60	22
$22.00	Aug 28	2.93	3.20	$3.07	8.8%	19	0.96	82

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.50, 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%	1.2K	0.16	1.1K
$20.00	Aug 28	0.15	0.17	$0.16	12.5%	2.0K	0.23	2.2K
$19.50	Aug 28	0.23	0.25	$0.24	8.3%	915	0.34	1.5K
$19.00	Aug 28	0.38	0.44	$0.41	14.6%	1.1K	0.52	1.6K
$18.50	Aug 28	0.60	0.72	$0.66	18.2%	161	0.71	260

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 28	0.70	0.84	$0.77	18.2%	784	0.67	1.3K
$18.50	Sep 4	0.49	0.58	$0.53	17.0%	27	0.38	106

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	4.80	$2.40	200.0%	--	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	0.99	1
$16.00	Sep 4	2.75	3.60	$3.18	26.7%	--	0.98	111

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Aug 28	3.45	3.70	$3.58	7.0%	4	0.96	55
$22.00	Aug 28	2.93	3.20	$3.07	8.8%	19	0.96	82
$21.50	Aug 28	2.25	2.70	$2.48	18.1%	--	0.94	49
$21.00	Aug 28	1.88	2.22	$2.05	16.6%	3	0.91	227
$20.50	Aug 28	1.40	1.72	$1.56	20.5%	55	0.86	404

Most actively traded options today. High liquidity = easy entry/exit. 109 active (total vol 14.3K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	0.15	0.17	$0.16	12.5%	2.0K	0.23	2.2K
$20.50	Aug 28	0.10	0.12	$0.11	18.2%	1.2K	0.16	1.1K
$19.00	Aug 28	0.38	0.44	$0.41	14.6%	1.1K	0.52	1.6K
$21.00	Aug 28	0.07	0.09	$0.08	25.0%	1.0K	0.11	2.5K
$19.50	Aug 28	0.23	0.25	$0.24	8.3%	915	0.34	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.31	0.46	$0.39	38.5%	1.2K	0.49	1.8K
$19.50	Aug 28	0.70	0.84	$0.77	18.2%	784	0.67	1.3K
$18.50	Aug 28	0.15	0.22	$0.19	36.8%	472	0.29	555
$19.00	Sep 11	0.80	1.26	$1.03	44.7%	122	0.47	180
$18.00	Sep 4	0.28	0.37	$0.33	27.3%	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. 46 found (best R:R 2.13, avg 1.55)

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
$18.00	$19.00	Oct 2	$0.34	$0.66	$0.34	64%	1.94	$18.34
$19.50	$20.00	Sep 25	$0.10	$0.40	$0.10	49%	4.00	$19.60
$20.00	$20.50	Sep 25	$0.11	$0.39	$0.11	45%	3.55	$20.11
$20.00	$20.50	Oct 2	$0.13	$0.37	$0.13	48%	2.85	$20.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$21.50	Oct 2	$0.38	$0.62	$0.38	65%	1.63	$22.12
$22.00	$21.50	Sep 4	$0.23	$0.27	$0.23	83%	1.17	$21.77
$20.00	$19.50	Sep 11	$0.20	$0.30	$0.20	59%	1.50	$19.80
$18.50	$18.00	Sep 18	$0.17	$0.33	$0.17	43%	1.94	$18.33
$21.50	$21.00	Sep 25	$0.30	$0.20	$0.30	65%	0.67	$21.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 1.22, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Sep 25	$0.27	$0.27	$0.23	61%	1.17	$21.27
$21.00	$21.50	Sep 18	$0.24	$0.24	$0.26	66%	0.92	$21.24
$20.00	$20.50	Sep 11	$0.27	$0.27	$0.23	58%	1.17	$20.27
$21.50	$22.00	Sep 4	$0.15	$0.15	$0.35	76%	0.43	$21.65
$21.00	$21.50	Sep 11	$0.19	$0.19	$0.31	68%	0.61	$21.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Oct 2	$0.55	$0.55	$0.45	63%	1.22	$17.45
$18.00	$17.50	Sep 25	$0.34	$0.34	$0.16	63%	2.13	$17.66
$17.00	$16.00	Sep 25	$0.34	$0.34	$0.66	73%	0.52	$16.66
$18.00	$17.00	Sep 11	$0.34	$0.34	$0.66	68%	0.52	$17.66
$18.00	$17.50	Sep 4	$0.20	$0.20	$0.30	73%	0.67	$17.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.40, cheapest $0.34)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 28	Sep 4	$0.42	63.0%	69.6%
$19.00	Aug 28	Sep 4	$0.42	57.1%	64.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 28	Sep 4	$0.34	63.0%	69.6%
$19.00	Aug 28	Sep 4	$0.42	57.1%	64.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 4.22% of stock, avg 13.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Aug 28	$0.41	$0.39	$0.80	$18.20	$19.80	4.22%
$18.50	Aug 28	$0.66	$0.19	$0.85	$17.65	$19.35	4.49%
$19.50	Aug 28	$0.24	$0.77	$1.01	$18.49	$20.51	5.33%
$18.00	Aug 28	$1.04	$0.06	$1.10	$16.90	$19.10	5.80%
$20.00	Aug 28	$0.16	$1.16	$1.32	$18.68	$21.32	6.97%
$18.50	Sep 4	$1.02	$0.53	$1.55	$16.95	$20.05	8.18%
$18.00	Sep 4	$1.30	$0.33	$1.63	$16.37	$19.63	8.60%
$19.00	Sep 4	$0.83	$0.81	$1.64	$17.36	$20.64	8.65%
$20.50	Aug 28	$0.11	$1.56	$1.67	$18.83	$22.17	8.81%
$19.50	Sep 4	$0.66	$1.11	$1.77	$17.73	$21.27	9.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.69% of stock, avg 8.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$18.00	Aug 28	$0.07	$0.06	$0.13	$17.87	$21.63
$21.00	$18.00	Aug 28	$0.08	$0.06	$0.14	$17.86	$21.14
$20.50	$18.00	Aug 28	$0.11	$0.06	$0.17	$17.83	$20.67
$20.00	$18.00	Aug 28	$0.16	$0.06	$0.22	$17.78	$20.22
$21.50	$18.50	Aug 28	$0.07	$0.19	$0.26	$18.24	$21.76
$21.00	$18.50	Aug 28	$0.08	$0.19	$0.27	$18.23	$21.27
$20.50	$18.50	Aug 28	$0.11	$0.19	$0.30	$18.20	$20.80
$20.00	$18.50	Aug 28	$0.16	$0.19	$0.35	$18.15	$20.35
$19.50	$18.00	Aug 28	$0.24	$0.06	$0.30	$17.70	$19.80
$19.50	$18.50	Aug 28	$0.24	$0.19	$0.43	$18.07	$19.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 2.33, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/18	22/22	Sep 4	$0.35	$0.15	49%	2.33	$17.65	$21.85
16/16	21/22	Sep 11	$0.31	$0.19	56%	1.63	$16.19	$21.31
17/18	21/22	Sep 11	$0.53	$0.47	36%	1.13	$17.47	$21.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 7.33, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Aug 28	$0.08	$0.42	37%	5.25
$19.00	$19.50	$20.00	Aug 28	$0.09	$0.41	29%	4.56
$18.00	$18.50	$19.00	Aug 28	$0.13	$0.37	36%	2.85
$18.00	$18.50	$19.00	Sep 4	$0.09	$0.41	21%	4.56
$19.00	$19.50	$20.00	Sep 11	$0.09	$0.41	12%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$18.00	$19.00	Sep 11	$0.12	$0.88	30%	7.33
$18.00	$18.50	$19.00	Aug 28	$0.07	$0.43	36%	6.14
$17.50	$18.00	$18.50	Aug 28	$0.08	$0.42	27%	5.25
$18.00	$18.50	$19.00	Sep 4	$0.08	$0.42	21%	5.25
$20.00	$20.50	$21.00	Sep 4	$0.08	$0.42	11%	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. 43 found (best net $-0.29, 39 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	-$0.52	$0.48
$17.50	$18.00	1:2	Aug 28	-$0.22	$0.28
$18.50	$19.00	1:2	Aug 28	-$0.16	$0.34
$18.00	$18.50	1:2	Aug 28	-$0.28	$0.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.00	1:2	Sep 11	-$0.11	$0.89
$17.00	$16.00	1:2	Sep 25	-$0.05	$0.95
$18.00	$17.00	1:2	Oct 2	-$0.27	$0.73
$18.50	$18.00	1:2	Sep 4	-$0.13	$0.37
$20.00	$19.50	1:2	Aug 28	-$0.38	$0.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 6.28%, avg 3.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Oct 2	$1.19	0.38	16.1%	6.28%	22.37%	9	24
$22.50	Oct 2	$1.06	0.36	18.7%	5.59%	24.33%	6	6
$21.00	Oct 2	$1.19	0.42	10.8%	6.28%	17.10%	--	23
$21.50	Oct 2	$1.03	0.40	13.5%	5.44%	18.89%	1	--
$20.50	Oct 2	$1.31	0.45	8.2%	6.91%	15.09%	--	31
$20.00	Oct 2	$1.46	0.48	5.5%	7.70%	13.25%	45	116
$19.50	Oct 2	$1.64	0.52	2.9%	8.65%	11.56%	--	28
$19.00	Oct 2	$1.82	0.56	0.3%	9.60%	9.87%	8	39
$22.50	Sep 25	$0.70	0.31	18.7%	3.69%	22.43%	13	19
$20.50	Sep 25	$1.14	0.42	8.2%	6.02%	14.20%	15	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 24,924

Total Puts 5,081

Put/Call Ratio 0.20

Net Difference 19,843

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