UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.86 -0.50%

(8/26 13:01) ◀

Wednesday, August 26, 2026 (2:00pm)

▶ (8/26 15:01)

◀ 8/26 14:01 ▶

Option Volume

Detail

ℹ

Current (08/26 2:00pm) 17,968

Calls: 14,508 (81%)

Puts: 3,460 (19%)

Prior (08/25) 22,272

Calls: 18,363 (82%)

Puts: 3,909 (18%)

Current vs Prior -19.32%

Calls: -20.99% (Calls)

Puts: -11.49% (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 -47.31%

Calls: -43.24%

Puts: -59.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26 2:00pm) $2.10M

Calls: $778.2K (37%)

Puts: $1.32M (63%)

Prior (08/25) $1.65M

Calls: $767.7K (47%)

Puts: $879.9K (53%)

Current vs Prior +27.25%

Calls: +1.37%

Puts: +49.83%

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 -32.43%

Calls: -56.41%

Puts: +0.05%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/26 2:00pm) 0.24

Prior (08/25) 0.21

Current vs Prior +12.03%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -27.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/26 2:00pm) 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 5.04% | 9.23%15.91% | 28.10%

Prior 5.54% | 9.66%15.78% | 27.23%

Current vs Prior -9.09% | -4.46%+0.81% | +3.20%

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

Current vs 7-Day Avg -11.89% | -5.49%+101.83% | +33.42%

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

Current vs 7-Day Eod -9.09% | -4.46%+0.81% | +3.20%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.58% | 13.40%

Calls: 18.87% | 10.75%

Puts: 14.29% | 16.05%

Prior 13.91% | 19.21%

Calls: 9.52% | 13.73%

Puts: 18.31% | 24.69%

Current vs Prior +19.19% | -30.24%

Prior 7-Day Avg 20.58% | 20.27%

Calls: 15.85% | 19.28%

Puts: 25.32% | 21.25%

Current vs 7-Day Avg -19.45% | -33.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($1.32M). Extreme bullish P/C ratio of 0.24 - heavy call buying (14,508 calls vs 3,460 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 BEARISH

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
14:00	BEARISH	BULLISH	BULLISH
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 27 of results (avg 6.5%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 4	0.27	0.28	$0.28	3.6%	52	0.22	574
$19.00	Sep 18	1.31	1.38	$1.35	5.2%	128	0.52	355
$19.00	Sep 4	0.70	0.74	$0.72	5.6%	271	0.49	342
$18.00	Sep 18	1.70	1.80	$1.75	5.7%	10	0.65	639
$18.50	Sep 25	1.75	1.88	$1.82	7.1%	20	0.58	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Sep 4	0.54	0.55	$0.55	1.8%	133	0.40	110
$22.50	Aug 28	3.60	3.75	$3.68	4.1%	2	1.00	53
$19.00	Sep 18	1.39	1.45	$1.42	4.2%	9	0.48	397
$22.00	Sep 4	3.25	3.40	$3.33	4.5%	--	0.84	15
$21.00	Sep 11	2.55	2.70	$2.63	5.7%	--	0.71	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.50, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 28	0.15	0.17	$0.16	12.5%	676	0.27	1.7K
$20.50	Aug 28	0.05	0.06	$0.06	16.7%	836	0.10	1.4K
$19.00	Aug 28	0.28	0.31	$0.30	10.0%	1.1K	0.45	1.7K
$18.50	Aug 28	0.48	0.58	$0.53	18.9%	54	0.69	282
$22.50	Sep 4	0.15	0.18	$0.16	18.8%	5	0.13	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 28	0.16	0.17	$0.17	5.9%	283	0.31	952
$19.00	Aug 28	0.39	0.45	$0.42	14.3%	364	0.55	2.6K
$19.50	Aug 28	0.72	0.81	$0.77	11.7%	138	0.73	1.1K
$18.00	Sep 4	0.29	0.32	$0.31	9.7%	42	0.28	216
$18.50	Sep 4	0.54	0.55	$0.55	1.8%	133	0.40	110

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 18.23, 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	3.45	$2.93	35.8%	--	0.99	20
$16.00	Sep 4	2.75	3.05	$2.90	10.3%	2	0.99	111
$17.00	Aug 28	1.75	2.04	$1.90	15.3%	10	0.99	160
$17.00	Sep 4	1.84	2.15	$2.00	15.5%	--	0.92	75

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Aug 28	3.60	3.75	$3.68	4.1%	2	1.00	53
$22.00	Aug 28	3.05	3.30	$3.18	7.9%	229	0.94	97
$21.50	Aug 28	2.47	2.89	$2.68	15.7%	1	0.94	49
$21.00	Aug 28	2.11	2.43	$2.27	14.1%	--	0.92	227
$20.50	Aug 28	1.60	1.77	$1.69	10.1%	163	0.90	355

Most actively traded options today. High liquidity = easy entry/exit. 93 active (total vol 9.4K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	0.07	0.09	$0.08	25.0%	1.6K	0.15	3.5K
$19.00	Aug 28	0.28	0.31	$0.30	10.0%	1.1K	0.45	1.7K
$20.50	Aug 28	0.05	0.06	$0.06	16.7%	836	0.10	1.4K
$19.50	Aug 28	0.15	0.17	$0.16	12.5%	676	0.27	1.7K
$19.00	Sep 4	0.70	0.74	$0.72	5.6%	271	0.49	342

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.39	0.45	$0.42	14.3%	364	0.55	2.6K
$18.50	Aug 28	0.16	0.17	$0.17	5.9%	283	0.31	952
$18.00	Aug 28	0.03	0.04	$0.04	25.0%	265	0.10	730
$22.00	Aug 28	3.05	3.30	$3.18	7.9%	229	0.94	97
$16.50	Oct 2	0.37	0.90	$0.64	82.8%	200	0.24	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. 49 found (best R:R 1.78, avg 1.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$17.50	Sep 18	$0.18	$0.32	$0.18	78%	1.78	$17.18
$18.00	$19.00	Sep 18	$0.40	$0.60	$0.40	65%	1.50	$18.40
$18.00	$19.00	Oct 2	$0.41	$0.59	$0.41	61%	1.44	$18.41
$19.50	$20.00	Oct 2	$0.11	$0.39	$0.11	50%	3.55	$19.61
$18.00	$18.50	Aug 28	$0.30	$0.20	$0.30	90%	0.67	$18.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$21.00	Sep 11	$0.29	$0.21	$0.29	74%	0.72	$21.21
$20.00	$19.50	Sep 4	$0.30	$0.20	$0.30	67%	0.67	$19.70
$19.50	$19.00	Sep 25	$0.22	$0.28	$0.22	50%	1.27	$19.28
$21.50	$21.00	Sep 25	$0.30	$0.20	$0.30	65%	0.67	$21.20
$17.00	$16.50	Oct 2	$0.15	$0.35	$0.15	28%	2.33	$16.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 1.50, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Sep 25	$0.22	$0.22	$0.28	61%	0.79	$21.22
$19.00	$19.50	Sep 11	$0.27	$0.27	$0.23	49%	1.17	$19.27
$19.00	$19.50	Aug 28	$0.14	$0.14	$0.36	55%	0.39	$19.14
$20.50	$21.00	Sep 18	$0.14	$0.14	$0.36	61%	0.39	$20.64
$22.00	$22.50	Sep 25	$0.11	$0.11	$0.39	67%	0.28	$22.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Oct 2	$0.60	$0.60	$0.40	62%	1.50	$17.40
$17.00	$16.00	Sep 25	$0.38	$0.38	$0.62	74%	0.61	$16.62
$18.00	$17.00	Sep 11	$0.39	$0.39	$0.61	67%	0.64	$17.61
$18.50	$17.50	Sep 25	$0.51	$0.51	$0.49	58%	1.04	$17.99
$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
$19.00	Aug 28	Sep 4	$0.42	62.2%	63.5%
$18.50	Aug 28	Sep 4	$0.40	56.1%	60.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Aug 28	Sep 4	$0.39	62.2%	63.5%
$18.50	Aug 28	Sep 4	$0.38	56.1%	60.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 3.71% of stock, avg 12.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Aug 28	$0.53	$0.17	$0.70	$17.80	$19.20	3.71%
$19.00	Aug 28	$0.30	$0.42	$0.72	$18.28	$19.72	3.82%
$18.00	Aug 28	$0.83	$0.04	$0.87	$17.13	$18.87	4.61%
$19.50	Aug 28	$0.16	$0.77	$0.93	$18.57	$20.43	4.93%
$20.00	Aug 28	$0.08	$1.21	$1.29	$18.71	$21.29	6.84%
$18.50	Sep 4	$0.93	$0.55	$1.48	$17.02	$19.98	7.85%
$19.00	Sep 4	$0.72	$0.81	$1.53	$17.47	$20.53	8.11%
$18.00	Sep 4	$1.23	$0.31	$1.54	$16.46	$19.54	8.17%
$19.50	Sep 4	$0.55	$1.17	$1.72	$17.78	$21.22	9.12%
$20.50	Aug 28	$0.06	$1.69	$1.75	$18.75	$22.25	9.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.48% of stock, avg 8.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.00	$18.00	Aug 28	$0.05	$0.04	$0.09	$17.91	$21.09
$20.50	$18.00	Aug 28	$0.06	$0.04	$0.10	$17.90	$20.60
$20.00	$18.00	Aug 28	$0.08	$0.04	$0.12	$17.88	$20.12
$19.50	$18.00	Aug 28	$0.16	$0.04	$0.20	$17.80	$19.70
$21.00	$18.50	Aug 28	$0.05	$0.17	$0.22	$18.28	$21.22
$20.50	$18.50	Aug 28	$0.06	$0.17	$0.23	$18.27	$20.73
$20.00	$18.50	Aug 28	$0.08	$0.17	$0.25	$18.25	$20.25
$19.50	$18.50	Aug 28	$0.16	$0.17	$0.33	$18.17	$19.83
$21.00	$17.00	Sep 4	$0.28	$0.06	$0.34	$16.66	$21.34
$21.00	$17.50	Sep 4	$0.28	$0.14	$0.42	$17.08	$21.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.50, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	22/22	Sep 25	$0.30	$0.20	36%	1.50	$17.20	$22.30
16/17	22/22	Sep 25	$0.49	$0.51	41%	0.96	$16.51	$22.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 6.14, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 28	$0.07	$0.43	45%	6.14
$18.50	$19.00	$19.50	Aug 28	$0.09	$0.41	42%	4.56
$19.00	$19.50	$20.00	Aug 28	$0.06	$0.44	30%	7.33
$16.00	$17.00	$18.00	Sep 4	$0.13	$0.87	27%	6.69
$19.50	$20.00	$20.50	Aug 28	$0.06	$0.44	17%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Aug 28	$0.10	$0.40	42%	4.00
$18.00	$18.50	$19.00	Aug 28	$0.12	$0.38	45%	3.17
$17.00	$18.00	$19.00	Sep 11	$0.19	$0.81	35%	4.26
$17.00	$18.00	$19.00	Oct 2	$0.08	$0.92	18%	11.50
$20.00	$21.00	$22.00	Sep 18	$0.07	$0.93	14%	13.29

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 $-0.46, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$18.00	1:2	Sep 4	-$0.46	$0.54
$18.50	$19.00	1:2	Aug 28	-$0.07	$0.43
$18.00	$18.50	1:2	Aug 28	-$0.23	$0.27
$16.00	$17.00	1:2	Aug 28	-$0.87	$0.13
$18.00	$19.00	1:2	Sep 11	-$0.53	$0.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$19.00	1:2	Aug 28	-$0.07	$0.43
$18.00	$17.00	1:2	Oct 2	-$0.19	$0.81
$18.50	$18.00	1:2	Sep 4	-$0.07	$0.43
$20.00	$19.50	1:2	Aug 28	-$0.33	$0.17
$18.50	$17.50	1:2	Sep 25	-$0.33	$0.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 5.41%, avg 4.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.50	Oct 2	$1.02	0.34	19.3%	5.41%	24.71%	4	7
$22.00	Oct 2	$1.12	0.36	16.6%	5.94%	22.59%	9	28
$21.50	Oct 2	$1.23	0.38	14.0%	6.52%	20.52%	12	1
$20.50	Oct 2	$1.42	0.44	8.7%	7.53%	16.22%	--	31
$21.00	Oct 2	$1.24	0.41	11.3%	6.57%	17.92%	53	23
$20.00	Oct 2	$1.48	0.47	6.0%	7.85%	13.89%	51	153
$22.00	Sep 25	$0.87	0.33	16.6%	4.61%	21.26%	7	99
$21.00	Sep 25	$1.05	0.39	11.3%	5.57%	16.91%	3	51
$19.50	Oct 2	$1.54	0.50	3.4%	8.17%	11.56%	3	28
$20.50	Sep 25	$1.15	0.42	8.7%	6.10%	14.79%	6	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 14,508

Total Puts 3,460

Put/Call Ratio 0.24

Net Difference 11,048

Prior's Put/Call Breakdown

Total Calls 18,363

Total Puts 3,909

Put/Call Ratio 0.21

Net Difference 14,454

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