UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.93 -0.11%

(8/26 12:01) ◀

Wednesday, August 26, 2026 (1:00pm)

▶ (8/26 14:01)

◀ 8/26 13:01 ▶

Option Volume

Detail

ℹ

Current (08/26 1:00pm) 15,360

Calls: 12,294 (80%)

Puts: 3,066 (20%)

Prior (08/25) 19,409

Calls: 16,219 (84%)

Puts: 3,190 (16%)

Current vs Prior -20.86%

Calls: -24.20% (Calls)

Puts: -3.89% (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 -54.95%

Calls: -51.90%

Puts: -64.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26 1:00pm) $1.76M

Calls: $634.0K (36%)

Puts: $1.13M (64%)

Prior (08/25) $1.21M

Calls: $613.4K (51%)

Puts: $595.8K (49%)

Current vs Prior +45.90%

Calls: +3.37%

Puts: +89.69%

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 -43.15%

Calls: -64.48%

Puts: -14.24%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/26 1:00pm) 0.25

Prior (08/25) 0.20

Current vs Prior +26.80%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -24.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/26 1:00pm) 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 5.18% | 9.30%15.74% | 26.15%

Prior 5.54% | 9.66%15.78% | 27.23%

Current vs Prior -6.57% | -3.72%-0.23% | -3.97%

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

Current vs 7-Day Avg -9.44% | -4.76%+99.75% | +24.15%

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

Current vs 7-Day Eod -6.57% | -3.72%-0.23% | -3.97%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.96% | 17.53%

Calls: 16.67% | 13.27%

Puts: 5.26% | 21.79%

Prior 13.91% | 19.21%

Calls: 9.52% | 13.73%

Puts: 18.31% | 24.69%

Current vs Prior -21.21% | -8.75%

Prior 7-Day Avg 20.58% | 20.27%

Calls: 15.85% | 19.28%

Puts: 25.32% | 21.25%

Current vs 7-Day Avg -46.75% | -13.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($1.13M). Extreme bullish P/C ratio of 0.25 - heavy call buying (12,294 calls vs 3,066 puts). 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
13:00	BEARISH	BULLISH	BULLISH
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 26 of results (avg 7.2%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Sep 25	1.82	1.90	$1.86	4.3%	4	0.58	39
$20.00	Sep 4	0.44	0.47	$0.45	6.7%	103	0.34	484
$22.00	Sep 18	0.66	0.71	$0.69	7.2%	54	0.29	1.1K
$19.00	Sep 4	0.71	0.77	$0.74	8.1%	267	0.51	342
$20.00	Aug 28	0.11	0.12	$0.12	8.3%	1.4K	0.19	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Sep 4	3.65	3.80	$3.72	4.0%	--	0.86	67
$21.50	Sep 25	3.45	3.60	$3.53	4.2%	7	0.64	98
$22.00	Sep 11	3.35	3.50	$3.43	4.4%	--	0.77	16
$21.00	Sep 25	3.05	3.20	$3.13	4.8%	--	0.61	22
$19.00	Aug 28	0.37	0.39	$0.38	5.3%	274	0.52	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.53, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	0.11	0.12	$0.12	8.3%	1.4K	0.19	3.5K
$20.50	Aug 28	0.07	0.08	$0.08	12.5%	630	0.12	1.4K
$21.00	Aug 28	0.05	0.06	$0.06	16.7%	222	0.09	2.9K
$19.00	Aug 28	0.31	0.34	$0.33	9.1%	956	0.48	1.7K
$18.50	Aug 28	0.55	0.65	$0.60	16.7%	34	0.72	282

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.37	0.39	$0.38	5.3%	274	0.52	2.6K
$19.50	Aug 28	0.65	0.77	$0.71	16.9%	113	0.69	1.1K
$18.00	Sep 4	0.26	0.31	$0.29	17.2%	19	0.27	216
$18.50	Sep 4	0.44	0.53	$0.49	18.4%	103	0.38	110
$18.00	Sep 18	0.77	0.87	$0.82	12.2%	15	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%	--	0.99	20
$16.00	Sep 4	2.84	3.25	$3.05	13.4%	2	0.99	111
$17.00	Aug 28	1.81	2.14	$1.98	16.7%	5	0.99	160
$18.00	Aug 28	0.76	1.08	$0.92	34.8%	180	0.92	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Aug 28	3.45	3.65	$3.55	5.6%	2	1.00	53
$22.00	Aug 28	2.95	3.20	$3.08	8.1%	229	0.93	97
$21.50	Aug 28	2.45	2.64	$2.55	7.5%	1	0.92	49
$21.00	Aug 28	1.92	2.20	$2.06	13.6%	--	0.91	227
$20.50	Aug 28	1.53	1.70	$1.62	10.5%	163	0.88	355

Most actively traded options today. High liquidity = easy entry/exit. 90 active (total vol 8.0K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	0.11	0.12	$0.12	8.3%	1.4K	0.19	3.5K
$19.00	Aug 28	0.31	0.34	$0.33	9.1%	956	0.48	1.7K
$20.50	Aug 28	0.07	0.08	$0.08	12.5%	630	0.12	1.4K
$19.50	Aug 28	0.18	0.22	$0.20	20.0%	579	0.31	1.7K
$19.00	Sep 4	0.71	0.77	$0.74	8.1%	267	0.51	342

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.37	0.39	$0.38	5.3%	274	0.52	2.6K
$18.00	Aug 28	0.02	0.03	$0.03	33.3%	264	0.08	730
$18.50	Aug 28	0.12	0.15	$0.14	21.4%	260	0.28	952
$22.00	Aug 28	2.95	3.20	$3.08	8.1%	229	0.93	97
$16.50	Oct 2	0.37	0.90	$0.64	82.8%	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 1.56, avg 1.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$19.00	Sep 18	$0.39	$0.61	$0.39	65%	1.56	$18.39
$19.00	$19.50	Sep 11	$0.10	$0.40	$0.10	52%	4.00	$19.10
$17.50	$18.00	Sep 25	$0.19	$0.31	$0.19	68%	1.63	$17.69
$18.00	$19.00	Sep 11	$0.49	$0.51	$0.49	67%	1.04	$18.49
$18.00	$19.00	Oct 2	$0.48	$0.52	$0.48	63%	1.08	$18.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Sep 4	$0.28	$0.22	$0.28	66%	0.79	$19.72
$19.50	$19.00	Sep 25	$0.22	$0.28	$0.22	50%	1.27	$19.28
$21.00	$20.50	Sep 11	$0.32	$0.18	$0.32	70%	0.56	$20.68
$19.50	$19.00	Aug 28	$0.33	$0.17	$0.33	69%	0.52	$19.17
$17.50	$17.00	Sep 18	$0.15	$0.35	$0.15	28%	2.33	$17.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 0.96, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Oct 2	$0.31	$0.31	$0.19	48%	1.63	$19.81
$21.50	$22.00	Sep 25	$0.17	$0.17	$0.33	64%	0.52	$21.67
$19.50	$20.00	Sep 11	$0.20	$0.20	$0.30	54%	0.67	$19.70
$21.00	$21.50	Sep 11	$0.11	$0.11	$0.39	69%	0.28	$21.11
$21.50	$22.00	Sep 18	$0.12	$0.12	$0.38	68%	0.32	$21.62

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	$0.38	$0.38	$0.62	74%	0.61	$16.62
$18.00	$17.00	Oct 2	$0.50	$0.50	$0.50	63%	1.00	$17.50
$18.50	$17.50	Sep 25	$0.54	$0.54	$0.46	58%	1.17	$17.96
$18.50	$18.00	Sep 18	$0.32	$0.32	$0.18	58%	1.78	$18.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.40, cheapest $0.39)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 28	Sep 4	$0.39	72.0%	69.0%
$19.00	Aug 28	Sep 4	$0.41	61.2%	64.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 28	Sep 4	$0.41	72.0%	69.0%
$19.00	Aug 28	Sep 4	$0.40	61.2%	64.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 3.75% of stock, avg 12.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Aug 28	$0.33	$0.38	$0.71	$18.29	$19.71	3.75%
$18.50	Aug 28	$0.60	$0.14	$0.74	$17.76	$19.24	3.91%
$19.50	Aug 28	$0.20	$0.71	$0.91	$18.59	$20.41	4.81%
$18.00	Aug 28	$0.92	$0.03	$0.95	$17.05	$18.95	5.02%
$20.00	Aug 28	$0.12	$1.13	$1.25	$18.75	$21.25	6.60%
$18.50	Sep 4	$0.98	$0.49	$1.47	$17.03	$19.97	7.77%
$19.00	Sep 4	$0.74	$0.78	$1.52	$17.48	$20.52	8.03%
$18.00	Sep 4	$1.24	$0.29	$1.53	$16.47	$19.53	8.08%
$20.50	Aug 28	$0.08	$1.62	$1.70	$18.80	$22.20	8.98%
$19.50	Sep 4	$0.59	$1.12	$1.71	$17.79	$21.21	9.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.48% of stock, avg 8.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.00	$18.00	Aug 28	$0.06	$0.03	$0.09	$17.91	$21.09
$20.50	$18.00	Aug 28	$0.08	$0.03	$0.11	$17.89	$20.61
$20.00	$18.00	Aug 28	$0.12	$0.03	$0.15	$17.85	$20.15
$21.00	$18.50	Aug 28	$0.06	$0.14	$0.20	$18.30	$21.20
$20.50	$18.50	Aug 28	$0.08	$0.14	$0.22	$18.28	$20.72
$20.00	$18.50	Aug 28	$0.12	$0.14	$0.26	$18.24	$20.26
$19.50	$18.00	Aug 28	$0.20	$0.03	$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. 3 found (best R:R 1.17, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	22/22	Sep 18	$0.27	$0.23	39%	1.17	$17.23	$21.77
17/18	21/22	Sep 11	$0.60	$0.40	36%	1.50	$17.40	$21.60
16/17	22/22	Sep 18	$0.35	$0.65	45%	0.54	$16.65	$21.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 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	44%	9.00
$18.50	$19.00	$19.50	Aug 28	$0.14	$0.36	42%	2.57
$18.50	$19.00	$19.50	Sep 4	$0.09	$0.41	20%	4.56
$20.50	$21.00	$21.50	Sep 18	$0.05	$0.45	6%	9.00
$19.00	$19.50	$20.00	Sep 18	$0.06	$0.44	10%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Aug 28	$0.09	$0.41	42%	4.56
$19.00	$20.00	$21.00	Sep 18	$0.06	$0.94	17%	15.67
$17.50	$18.00	$18.50	Sep 4	$0.05	$0.45	22%	9.00
$18.00	$18.50	$19.00	Aug 28	$0.13	$0.37	44%	2.85
$18.50	$19.00	$19.50	Sep 4	$0.05	$0.45	20%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.47, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$18.00	1:2	Sep 4	-$0.47	$0.53
$18.50	$19.00	1:2	Aug 28	-$0.06	$0.44
$18.00	$18.50	1:2	Aug 28	-$0.28	$0.22
$19.00	$19.50	1:2	Aug 28	-$0.07	$0.43
$18.00	$19.00	1:2	Sep 11	-$0.57	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$19.00	1:2	Aug 28	-$0.05	$0.45
$19.00	$18.00	1:2	Sep 11	-$0.20	$0.80
$20.00	$19.50	1:2	Aug 28	-$0.29	$0.21
$18.50	$18.00	1:2	Sep 4	-$0.09	$0.41
$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 6.13%, avg 4.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Oct 2	$1.16	0.36	16.2%	6.13%	22.35%	7	28
$22.50	Oct 2	$1.02	0.34	18.9%	5.39%	24.25%	2	7
$21.50	Oct 2	$1.22	0.39	13.6%	6.44%	20.02%	12	1
$21.00	Oct 2	$1.34	0.42	10.9%	7.08%	18.01%	23	23
$20.50	Oct 2	$1.42	0.45	8.3%	7.50%	15.80%	--	31
$19.50	Oct 2	$1.72	0.52	3.0%	9.09%	12.10%	1	28
$20.00	Oct 2	$1.48	0.47	5.7%	7.82%	13.47%	51	153
$22.50	Sep 25	$0.82	0.30	18.9%	4.33%	23.19%	3	18
$21.50	Sep 25	$0.97	0.35	13.6%	5.12%	18.70%	10	50
$21.00	Sep 25	$1.01	0.39	10.9%	5.34%	16.27%	3	51

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 12,294

Total Puts 3,066

Put/Call Ratio 0.25

Net Difference 9,228

Prior's Put/Call Breakdown

Total Calls 16,219

Total Puts 3,190

Put/Call Ratio 0.20

Net Difference 13,029

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