UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.98 +0.13%

(8/26 11:00) ◀

Wednesday, August 26, 2026 (12:00pm)

▶ (8/26 13:01)

◀ 8/26 12:01 ▶

Option Volume

Detail

ℹ

Current (08/26 12:00pm) 12,354

Calls: 9,542 (77%)

Puts: 2,812 (23%)

Prior (08/25) 16,480

Calls: 14,534 (88%)

Puts: 1,946 (12%)

Current vs Prior -25.04%

Calls: -34.35% (Calls)

Puts: +44.50% (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 -63.77%

Calls: -62.67%

Puts: -67.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26 12:00pm) $1.31M

Calls: $407.0K (31%)

Puts: $899.7K (69%)

Prior (08/25) $906.6K

Calls: $522.2K (58%)

Puts: $384.4K (42%)

Current vs Prior +44.14%

Calls: -22.06%

Puts: +134.05%

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 -57.89%

Calls: -77.20%

Puts: -31.72%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/26 12:00pm) 0.29

Prior (08/25) 0.13

Current vs Prior +120.10%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -10.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/26 12:00pm) 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 5.43% | 9.69%15.60% | 27.19%

Prior 5.54% | 9.66%15.78% | 27.23%

Current vs Prior -2.06% | +0.39%-1.16% | -0.16%

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

Current vs 7-Day Avg -5.07% | -0.69%+97.88% | +29.08%

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

Current vs 7-Day Eod -2.06% | +0.39%-1.16% | -0.16%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.23% | 36.02%

Calls: 30.77% | 31.78%

Puts: 23.68% | 40.26%

Prior 13.91% | 19.21%

Calls: 9.52% | 13.73%

Puts: 18.31% | 24.69%

Current vs Prior +95.76% | +87.51%

Prior 7-Day Avg 20.58% | 20.27%

Calls: 15.85% | 19.28%

Puts: 25.32% | 21.25%

Current vs 7-Day Avg +32.29% | +77.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($899.7K). Extreme bullish P/C ratio of 0.29 - heavy call buying (9,542 calls vs 2,812 puts). P/C ratio rising 120% - increased hedging/bearish positioning. Call-heavy open interest (183,744 calls vs 85,295 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
12:00	BEARISH	BULLISH	BULLISH
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 16 of results (avg 7.5%, best 3.2%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Sep 25	1.82	1.90	$1.86	4.3%	4	0.60	39
$19.50	Sep 11	0.84	0.92	$0.88	9.1%	16	0.46	74

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Oct 2	4.55	4.70	$4.63	3.2%	--	0.66	10
$22.00	Sep 18	3.60	3.80	$3.70	5.4%	3	0.71	180
$21.50	Sep 25	3.40	3.60	$3.50	5.7%	--	0.64	98
$20.00	Oct 2	2.54	2.73	$2.64	7.2%	--	0.53	51
$22.00	Sep 11	3.30	3.55	$3.43	7.3%	--	0.77	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.55, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 28	0.18	0.21	$0.20	15.0%	557	0.31	1.7K
$21.00	Aug 28	0.05	0.06	$0.06	16.7%	203	0.09	2.9K
$19.00	Aug 28	0.32	0.36	$0.34	11.8%	862	0.49	1.7K
$22.50	Sep 4	0.15	0.18	$0.16	18.8%	4	0.13	36
$21.00	Sep 4	0.27	0.32	$0.30	16.7%	46	0.23	574

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 28	0.67	0.79	$0.73	16.4%	112	0.69	1.1K
$18.00	Sep 18	0.79	0.91	$0.85	14.1%	12	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	Aug 28	2.40	3.50	$2.95	37.3%	--	1.00	20
$17.00	Aug 28	1.81	2.23	$2.02	20.8%	5	1.00	160
$16.00	Sep 4	2.83	3.25	$3.04	13.8%	1	1.00	111
$18.00	Aug 28	0.91	1.24	$1.08	30.6%	175	0.92	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Aug 28	3.40	3.80	$3.60	11.1%	1	0.96	53
$22.00	Aug 28	2.90	3.15	$3.03	8.3%	222	0.95	97
$21.00	Aug 28	1.92	2.20	$2.06	13.6%	--	0.91	227
$21.50	Aug 28	2.35	3.10	$2.73	27.5%	--	0.91	49
$20.50	Aug 28	1.47	1.74	$1.61	16.8%	163	0.88	355

Most actively traded options today. High liquidity = easy entry/exit. 86 active (total vol 7.5K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	0.10	0.13	$0.12	25.0%	1.3K	0.19	3.5K
$19.00	Aug 28	0.32	0.36	$0.34	11.8%	862	0.49	1.7K
$20.50	Aug 28	0.06	0.08	$0.07	28.6%	619	0.12	1.4K
$19.50	Aug 28	0.18	0.21	$0.20	15.0%	557	0.31	1.7K
$19.00	Sep 4	0.70	0.79	$0.75	12.0%	259	0.51	342

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.33	0.42	$0.38	23.7%	263	0.51	2.6K
$18.00	Aug 28	0.02	0.04	$0.03	66.7%	262	0.09	730
$18.50	Aug 28	0.12	0.15	$0.14	21.4%	257	0.27	952
$22.00	Aug 28	2.90	3.15	$3.03	8.3%	222	0.95	97
$16.50	Oct 2	0.35	0.92	$0.64	89.1%	200	0.23	4

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. 52 found (best R:R 4.00, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Sep 25	$0.10	$0.40	$0.10	60%	4.00	$18.60
$18.00	$19.00	Oct 2	$0.43	$0.57	$0.43	63%	1.33	$18.43
$18.00	$18.50	Sep 4	$0.18	$0.32	$0.18	74%	1.78	$18.18
$18.00	$19.00	Sep 11	$0.45	$0.55	$0.45	68%	1.22	$18.45
$17.50	$18.00	Sep 18	$0.23	$0.27	$0.23	72%	1.17	$17.73

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	95%	0.67	$21.70
$21.50	$21.00	Sep 4	$0.23	$0.27	$0.23	81%	1.17	$21.27
$20.00	$19.50	Sep 4	$0.32	$0.18	$0.32	66%	0.56	$19.68
$19.00	$18.50	Sep 18	$0.24	$0.26	$0.24	47%	1.08	$18.76
$19.00	$18.00	Sep 11	$0.41	$0.59	$0.41	47%	1.44	$18.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 0.96, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Sep 11	$0.14	$0.14	$0.36	69%	0.39	$21.14
$20.00	$20.50	Sep 25	$0.22	$0.22	$0.28	53%	0.79	$20.22
$20.00	$20.50	Sep 4	$0.12	$0.12	$0.38	66%	0.32	$20.12
$21.50	$22.00	Sep 18	$0.12	$0.12	$0.38	68%	0.32	$21.62
$19.50	$20.00	Oct 2	$0.21	$0.21	$0.29	49%	0.72	$19.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Sep 11	$0.49	$0.49	$0.51	67%	0.96	$17.51
$17.00	$16.00	Sep 25	$0.39	$0.39	$0.61	74%	0.64	$16.61
$18.50	$17.50	Sep 25	$0.54	$0.54	$0.46	60%	1.17	$17.96
$18.00	$17.00	Oct 2	$0.50	$0.50	$0.50	63%	1.00	$17.50
$18.00	$17.50	Sep 18	$0.28	$0.28	$0.22	65%	1.27	$17.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.40, cheapest $0.37)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 28	Sep 4	$0.37	69.1%	66.7%
$19.00	Aug 28	Sep 4	$0.41	61.4%	63.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 28	Sep 4	$0.43	69.1%	66.7%
$19.00	Aug 28	Sep 4	$0.39	61.4%	63.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 3.79% of stock, avg 12.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Aug 28	$0.34	$0.38	$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	$0.73	$0.93	$18.57	$20.43	4.90%
$18.00	Aug 28	$1.08	$0.03	$1.11	$16.89	$19.11	5.85%
$20.00	Aug 28	$0.12	$1.15	$1.27	$18.73	$21.27	6.69%
$19.00	Sep 4	$0.75	$0.77	$1.52	$17.48	$20.52	8.01%
$18.00	Sep 4	$1.25	$0.28	$1.53	$16.47	$19.53	8.06%
$18.50	Sep 4	$1.07	$0.50	$1.57	$16.93	$20.07	8.27%
$20.50	Aug 28	$0.07	$1.61	$1.68	$18.82	$22.18	8.85%
$19.50	Sep 4	$0.57	$1.16	$1.73	$17.77	$21.23	9.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.53% of stock, avg 8.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$18.00	Aug 28	$0.07	$0.03	$0.10	$17.90	$21.60
$20.50	$18.00	Aug 28	$0.07	$0.03	$0.10	$17.90	$20.60
$20.00	$18.00	Aug 28	$0.12	$0.03	$0.15	$17.85	$20.15
$20.50	$18.50	Aug 28	$0.07	$0.14	$0.21	$18.29	$20.71
$21.50	$18.50	Aug 28	$0.07	$0.14	$0.21	$18.29	$21.71
$20.00	$18.50	Aug 28	$0.12	$0.14	$0.26	$18.24	$20.26
$19.50	$18.00	Aug 28	$0.20	$0.03	$0.23	$17.77	$19.73
$21.50	$17.00	Sep 4	$0.25	$0.06	$0.31	$16.69	$21.81
$19.50	$18.50	Aug 28	$0.20	$0.14	$0.34	$18.16	$19.84
$21.50	$17.50	Sep 4	$0.25	$0.14	$0.39	$17.11	$21.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.70, 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	$0.63	$0.37	36%	1.70	$17.37	$21.63
17/18	22/22	Sep 25	$0.29	$0.21	36%	1.38	$17.21	$22.29
17/18	22/22	Sep 18	$0.27	$0.23	39%	1.17	$17.23	$21.77
18/18	20/20	Sep 4	$0.26	$0.24	40%	1.08	$17.74	$20.26
16/17	22/22	Sep 25	$0.50	$0.50	40%	1.00	$16.50	$22.50
16/17	22/22	Sep 18	$0.33	$0.67	45%	0.49	$16.67	$21.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 8.09, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$17.00	$18.00	Sep 4	$0.11	$0.89	26%	8.09
$19.00	$19.50	$20.00	Aug 28	$0.06	$0.44	30%	7.33
$18.00	$18.50	$19.00	Aug 28	$0.12	$0.38	43%	3.17
$19.50	$20.00	$20.50	Sep 11	$0.05	$0.45	11%	9.00
$18.50	$19.00	$19.50	Aug 28	$0.17	$0.33	42%	1.94

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$19.00	$20.00	Oct 2	$0.06	$0.94	16%	15.67
$18.50	$19.00	$19.50	Aug 28	$0.11	$0.39	42%	3.55
$19.00	$19.50	$20.00	Aug 28	$0.07	$0.43	30%	6.14
$18.00	$18.50	$19.00	Sep 4	$0.05	$0.45	22%	9.00
$18.00	$18.50	$19.00	Aug 28	$0.13	$0.37	42%	2.85

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 $-0.01, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$18.00	1:2	Sep 11	-$0.01	$1.99
$17.00	$18.00	1:2	Aug 28	-$0.14	$0.86
$17.00	$18.00	1:2	Sep 4	-$0.41	$0.59
$18.00	$18.50	1:2	Aug 28	-$0.22	$0.28
$19.00	$19.50	1:2	Aug 28	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.00	1:2	Sep 11	-$0.22	$0.78
$17.00	$16.00	1:2	Sep 18	$0.00	$1.00
$18.50	$18.00	1:2	Sep 4	-$0.06	$0.44
$20.00	$19.50	1:2	Aug 28	-$0.31	$0.19
$18.50	$17.50	1:2	Sep 25	-$0.30	$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 5.95%, avg 4.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Oct 2	$1.13	0.36	15.9%	5.95%	21.87%	6	28
$21.50	Oct 2	$1.22	0.39	13.3%	6.43%	19.70%	12	1
$21.00	Oct 2	$1.34	0.42	10.6%	7.06%	17.70%	23	23
$22.50	Oct 2	$0.92	0.34	18.6%	4.85%	23.39%	2	7
$20.50	Oct 2	$1.42	0.45	8.0%	7.48%	15.49%	--	31
$19.50	Oct 2	$1.72	0.51	2.7%	9.06%	11.80%	--	28
$20.00	Oct 2	$1.44	0.47	5.4%	7.59%	12.96%	31	153
$21.50	Sep 25	$0.99	0.36	13.3%	5.22%	18.49%	10	50
$19.00	Oct 2	$1.88	0.55	0.1%	9.91%	10.01%	4	45
$22.00	Sep 25	$0.85	0.34	15.9%	4.48%	20.39%	6	99

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 9,542

Total Puts 2,812

Put/Call Ratio 0.29

Net Difference 6,730

Prior's Put/Call Breakdown

Total Calls 14,534

Total Puts 1,946

Put/Call Ratio 0.13

Net Difference 12,588

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