UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$19.00 +0.24%

(8/26 10:00) ◀

Wednesday, August 26, 2026 (11:00am)

▶ (8/26 12:01)

◀ 8/26 11:00 ▶

Option Volume

Detail

ℹ

Current (08/26 11:00am) 7,583

Calls: 5,801 (77%)

Puts: 1,782 (23%)

Prior (08/25) 6,798

Calls: 5,793 (85%)

Puts: 1,005 (15%)

Current vs Prior +11.55%

Calls: +0.14% (Calls)

Puts: +77.31% (Puts)

Prior 7-Day Total 238,694

Calls: 178,932 (75%)

Puts: 59,762 (25%)

Prior 7-Day Average 34,099

Calls: 25,561 (75%)

Puts: 8,537 (25%)

Current vs Prior 7-Day Avg -77.76%

Calls: -77.31%

Puts: -79.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26 11:00am) $896.9K

Calls: $262.9K (29%)

Puts: $634.1K (71%)

Prior (08/25) $445.3K

Calls: $259.1K (58%)

Puts: $186.2K (42%)

Current vs Prior +101.43%

Calls: +1.45%

Puts: +240.57%

Prior 7-Day Total $21.72M

Calls: $12.50M (58%)

Puts: $9.22M (42%)

Prior 7-Day Average $3.10M

Calls: $1.79M (58%)

Puts: $1.32M (42%)

Current vs Prior 7-Day Avg -71.09%

Calls: -85.28%

Puts: -51.88%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/26 11:00am) 0.31

Prior (08/25) 0.17

Current vs Prior +77.07%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -6.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/26 11:00am) 269,039

Calls: 183,744 (68%)

Puts: 85,295 (32%)

Prior (08/25) 256,794

Calls: 173,776 (68%)

Puts: 83,018 (32%)

Current vs Prior +4.77%

Prior 7-Day Total 1,939,834

Calls: 1,308,366 (67%)

Puts: 631,468 (33%)

Prior 7-Day Average 277,119

Calls: 186,909 (67%)

Puts: 90,209 (33%)

Current vs Prior 7-Day Avg -2.92%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 3.79% | 8.11%14.68% | 27.05%

Prior 5.54% | 9.66%15.78% | 27.23%

Current vs Prior -31.61% | -16.07%-6.93% | -0.65%

Prior 7-Day Avg 5.72% | 9.76%7.88% | 21.06%

Current vs 7-Day Avg -33.71% | -16.97%+86.32% | +28.44%

Prior 7-Day Eod 5.54% | 9.66%15.78% | 27.23%

Current vs 7-Day Eod -31.61% | -16.07%-6.93% | -0.65%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.11% | 13.00%

Calls: 8.33% | 14.47%

Puts: 13.89% | 11.54%

Prior 13.91% | 19.21%

Calls: 9.52% | 13.73%

Puts: 18.31% | 24.69%

Current vs Prior -20.13% | -32.33%

Prior 7-Day Avg 20.58% | 20.27%

Calls: 15.85% | 19.28%

Puts: 25.32% | 21.25%

Current vs 7-Day Avg -46.02% | -35.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($634.1K). Massive premium surge with dollar volume up 101% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (5,801 calls vs 1,782 puts). P/C ratio rising 77% - increased hedging/bearish 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
11:00	BEARISH	BULLISH	BULLISH
10:00	BEARISH	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 23 of results (avg 7.5%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 18	2.04	2.20	$2.12	7.5%	10	0.72	13
$17.50	Sep 25	2.26	2.45	$2.36	8.1%	7	0.69	3
$18.50	Sep 25	1.75	1.90	$1.83	8.2%	1	0.58	39
$19.00	Aug 28	0.34	0.37	$0.36	8.3%	673	0.51	1.7K
$22.00	Sep 18	0.65	0.71	$0.68	8.8%	38	0.29	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 11	3.35	3.45	$3.40	2.9%	--	0.77	16
$22.00	Sep 18	3.60	3.75	$3.68	4.1%	--	0.71	180
$21.50	Sep 11	2.90	3.05	$2.97	5.1%	--	0.73	25
$21.00	Sep 18	2.77	2.93	$2.85	5.6%	--	0.64	370
$19.00	Sep 18	1.35	1.43	$1.39	5.8%	6	0.47	397

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.52, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	0.11	0.13	$0.12	16.7%	971	0.20	3.5K
$19.50	Aug 28	0.18	0.21	$0.20	15.0%	437	0.32	1.7K
$21.00	Aug 28	0.05	0.06	$0.06	16.7%	70	0.09	2.9K
$19.00	Aug 28	0.34	0.37	$0.36	8.3%	673	0.51	1.7K
$20.50	Sep 4	0.35	0.40	$0.38	13.2%	26	0.28	181

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.33	0.38	$0.36	13.9%	109	0.49	2.6K
$19.50	Aug 28	0.62	0.70	$0.66	12.1%	56	0.68	1.1K
$18.50	Sep 4	0.46	0.52	$0.49	12.2%	58	0.38	110
$19.00	Sep 4	0.74	0.83	$0.78	11.5%	17	0.49	205
$18.00	Sep 18	0.77	0.89	$0.83	14.5%	8	0.35	516

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 17.92, 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	2.83	3.15	$2.99	10.7%	1	1.00	111
$16.00	Aug 28	2.40	3.50	$2.95	37.3%	--	0.99	20
$17.00	Aug 28	1.87	2.10	$1.99	11.6%	5	0.99	160
$17.00	Sep 4	1.91	2.28	$2.09	17.7%	--	0.93	75

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Aug 28	3.40	3.95	$3.68	14.9%	--	0.93	53
$22.00	Aug 28	2.91	3.15	$3.03	7.9%	101	0.93	97
$21.00	Aug 28	1.97	2.16	$2.07	9.2%	--	0.90	227
$21.50	Aug 28	2.35	3.10	$2.73	27.5%	--	0.89	49
$20.50	Aug 28	1.52	1.62	$1.57	6.4%	92	0.87	355

Most actively traded options today. High liquidity = easy entry/exit. 74 active (total vol 4.9K, top 971)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	0.11	0.13	$0.12	16.7%	971	0.20	3.5K
$19.00	Aug 28	0.34	0.37	$0.36	8.3%	673	0.51	1.7K
$19.50	Aug 28	0.18	0.21	$0.20	15.0%	437	0.32	1.7K
$19.00	Sep 4	0.71	0.82	$0.76	14.5%	203	0.51	342
$20.50	Aug 28	0.06	0.08	$0.07	28.6%	181	0.12	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 2	0.35	0.92	$0.64	89.1%	200	0.23	4
$18.00	Aug 28	0.03	0.04	$0.04	25.0%	164	0.09	730
$18.50	Aug 28	0.12	0.16	$0.14	28.6%	132	0.27	952
$17.50	Sep 4	0.12	0.20	$0.16	50.0%	130	0.17	29
$19.00	Aug 28	0.33	0.38	$0.36	13.9%	109	0.49	2.6K

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. 57 found (best R:R 1.63, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$17.50	Sep 18	$0.19	$0.31	$0.19	77%	1.63	$17.19
$18.00	$19.00	Sep 18	$0.43	$0.57	$0.43	65%	1.33	$18.43
$18.50	$19.00	Sep 25	$0.15	$0.35	$0.15	58%	2.33	$18.65
$18.00	$19.00	Oct 2	$0.45	$0.55	$0.45	62%	1.22	$18.45
$18.00	$19.00	Sep 11	$0.47	$0.53	$0.47	66%	1.13	$18.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$21.50	Aug 28	$0.30	$0.20	$0.30	92%	0.67	$21.70
$21.50	$21.00	Sep 25	$0.23	$0.27	$0.23	64%	1.17	$21.27
$19.00	$18.00	Sep 11	$0.34	$0.66	$0.34	48%	1.94	$18.66
$17.50	$17.00	Sep 25	$0.12	$0.38	$0.12	31%	3.17	$17.38
$20.50	$20.00	Sep 25	$0.26	$0.24	$0.26	57%	0.92	$20.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 1.17, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Sep 11	$0.17	$0.17	$0.33	68%	0.52	$21.17
$21.50	$22.00	Sep 4	$0.10	$0.10	$0.40	79%	0.25	$21.60
$21.50	$22.00	Sep 18	$0.13	$0.13	$0.37	67%	0.35	$21.63
$19.50	$20.00	Sep 11	$0.17	$0.17	$0.33	54%	0.52	$19.67
$21.00	$21.50	Sep 25	$0.14	$0.14	$0.36	61%	0.39	$21.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$17.50	Sep 25	$0.54	$0.54	$0.46	59%	1.17	$17.96
$18.00	$17.00	Oct 2	$0.48	$0.48	$0.52	62%	0.92	$17.52
$18.50	$18.00	Sep 18	$0.31	$0.31	$0.19	59%	1.63	$18.19
$17.00	$16.00	Sep 25	$0.32	$0.32	$0.68	73%	0.47	$16.68
$17.00	$16.50	Oct 2	$0.24	$0.24	$0.26	72%	0.92	$16.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.42, cheapest $0.39)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 28	Sep 4	$0.39	66.4%	67.8%
$19.00	Aug 28	Sep 4	$0.40	59.7%	65.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 28	Sep 4	$0.46	66.4%	67.8%
$19.00	Aug 28	Sep 4	$0.42	59.7%	65.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 3.79% of stock, avg 12.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Aug 28	$0.36	$0.36	$0.72	$18.28	$19.72	3.79%
$18.50	Aug 28	$0.65	$0.14	$0.79	$17.71	$19.29	4.16%
$19.50	Aug 28	$0.20	$0.66	$0.86	$18.64	$20.36	4.53%
$18.00	Aug 28	$1.01	$0.04	$1.05	$16.95	$19.05	5.53%
$20.00	Aug 28	$0.12	$1.14	$1.26	$18.74	$21.26	6.63%
$18.50	Sep 4	$0.99	$0.49	$1.48	$17.02	$19.98	7.79%
$19.00	Sep 4	$0.76	$0.78	$1.54	$17.46	$20.54	8.11%
$20.50	Aug 28	$0.07	$1.57	$1.64	$18.86	$22.14	8.63%
$18.00	Sep 4	$1.39	$0.29	$1.68	$16.32	$19.68	8.84%
$19.50	Sep 4	$0.59	$1.12	$1.71	$17.79	$21.21	9.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.53% of stock, avg 8.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.00	$18.00	Aug 28	$0.06	$0.04	$0.10	$17.90	$21.10
$20.50	$18.00	Aug 28	$0.07	$0.04	$0.11	$17.89	$20.61
$21.50	$18.00	Aug 28	$0.08	$0.04	$0.12	$17.88	$21.62
$20.00	$18.00	Aug 28	$0.12	$0.04	$0.16	$17.84	$20.16
$21.00	$18.50	Aug 28	$0.06	$0.14	$0.20	$18.30	$21.20
$20.50	$18.50	Aug 28	$0.07	$0.14	$0.21	$18.29	$20.71
$21.50	$18.50	Aug 28	$0.08	$0.14	$0.22	$18.28	$21.72
$20.00	$18.50	Aug 28	$0.12	$0.14	$0.26	$18.24	$20.26
$19.50	$18.00	Aug 28	$0.20	$0.04	$0.24	$17.76	$19.74
$19.50	$18.50	Aug 28	$0.20	$0.14	$0.34	$18.16	$19.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.50, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	21/22	Sep 11	$0.30	$0.20	51%	1.50	$16.20	$21.30
18/18	22/22	Sep 18	$0.39	$0.11	33%	3.55	$17.61	$21.89
17/18	22/22	Sep 4	$0.20	$0.30	62%	0.67	$17.30	$21.70
16/17	21/22	Sep 11	$0.27	$0.23	46%	1.17	$16.73	$21.27
18/18	22/22	Sep 4	$0.23	$0.27	52%	0.85	$17.77	$21.73
17/18	22/22	Sep 18	$0.25	$0.25	40%	1.00	$17.25	$21.75
17/18	22/22	Sep 25	$0.23	$0.27	36%	0.85	$17.27	$22.23
17/18	21/22	Sep 11	$0.50	$0.50	34%	1.00	$17.50	$21.50
16/17	22/22	Sep 25	$0.43	$0.57	40%	0.75	$16.57	$22.43
16/17	22/22	Sep 18	$0.37	$0.63	45%	0.59	$16.63	$21.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 28	$0.07	$0.43	40%	6.14
$19.00	$19.50	$20.00	Aug 28	$0.08	$0.42	31%	5.25
$18.50	$19.00	$19.50	Aug 28	$0.13	$0.37	42%	2.85
$18.50	$19.00	$19.50	Sep 4	$0.06	$0.44	20%	7.33
$19.00	$19.50	$20.00	Sep 4	$0.05	$0.45	17%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Aug 28	$0.08	$0.42	42%	5.25
$20.00	$21.00	$22.00	Sep 18	$0.06	$0.94	14%	15.67
$19.00	$20.00	$21.00	Sep 18	$0.08	$0.92	17%	11.50
$18.50	$19.00	$19.50	Sep 4	$0.05	$0.45	20%	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. 37 found (best net $-0.01, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$18.00	1:2	Sep 11	-$0.01	$1.99
$18.50	$19.00	1:2	Aug 28	-$0.07	$0.43
$17.00	$18.00	1:2	Sep 4	-$0.69	$0.31
$18.00	$18.50	1:2	Aug 28	-$0.29	$0.21
$18.00	$19.00	1:2	Sep 11	-$0.59	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$19.00	1:2	Aug 28	-$0.06	$0.44
$20.00	$19.50	1:2	Aug 28	-$0.18	$0.32
$18.00	$17.00	1:2	Sep 11	-$0.06	$0.94
$17.00	$16.00	1:2	Sep 25	-$0.08	$0.92
$18.50	$18.00	1:2	Sep 4	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 6.00%, avg 4.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Oct 2	$1.14	0.36	15.8%	6.00%	21.79%	2	28
$21.50	Oct 2	$1.20	0.39	13.2%	6.32%	19.47%	12	1
$21.00	Oct 2	$1.35	0.41	10.5%	7.11%	17.63%	18	23
$22.50	Oct 2	$0.92	0.35	18.4%	4.84%	23.26%	1	7
$20.50	Oct 2	$1.42	0.44	7.9%	7.47%	15.37%	--	31
$19.50	Oct 2	$1.74	0.51	2.6%	9.16%	11.79%	--	28
$20.00	Oct 2	$1.51	0.47	5.3%	7.95%	13.21%	16	153
$21.50	Sep 25	$0.95	0.36	13.2%	5.00%	18.16%	10	50
$22.00	Sep 25	$0.85	0.33	15.8%	4.47%	20.26%	6	99
$20.50	Sep 25	$1.18	0.42	7.9%	6.21%	14.11%	5	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 5,801

Total Puts 1,782

Put/Call Ratio 0.31

Net Difference 4,019

Prior's Put/Call Breakdown

Total Calls 5,793

Total Puts 1,005

Put/Call Ratio 0.17

Net Difference 4,788

Prior 7-Day Put/Call Summary

Total Calls 178,932

Total Puts 59,762

Average Put/Call Ratio 0.33

Ratio Trend Rising

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