UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.85 -0.53%

(8/26 14:01) ◀

Wednesday, August 26, 2026 (3:00pm)

▶ (8/26 16:01)

◀ 8/26 15:01 ▶

Option Volume

Detail

ℹ

Current (08/26 3:00pm) 21,355

Calls: 17,496 (82%)

Puts: 3,859 (18%)

Prior (08/25) 27,525

Calls: 23,099 (84%)

Puts: 4,426 (16%)

Current vs Prior -22.42%

Calls: -24.26% (Calls)

Puts: -12.81% (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 -37.37%

Calls: -31.55%

Puts: -54.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26 3:00pm) $2.20M

Calls: $851.6K (39%)

Puts: $1.35M (61%)

Prior (08/25) $1.99M

Calls: $997.3K (50%)

Puts: $995.5K (50%)

Current vs Prior +10.54%

Calls: -14.61%

Puts: +35.75%

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 -29.01%

Calls: -52.30%

Puts: +2.55%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/26 3:00pm) 0.22

Prior (08/25) 0.19

Current vs Prior +15.11%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -32.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/26 3:00pm) 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 4.99% | 9.39%15.70% | 27.53%

Prior 5.54% | 9.66%15.78% | 27.23%

Current vs Prior -10.00% | -2.77%-0.48% | +1.11%

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

Current vs 7-Day Avg -12.77% | -3.81%+99.25% | +30.73%

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

Current vs 7-Day Eod -10.00% | -2.77%-0.48% | +1.11%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.30% | 9.68%

Calls: 13.46% | 8.51%

Puts: 7.14% | 10.84%

Prior 13.91% | 19.21%

Calls: 9.52% | 13.73%

Puts: 18.31% | 24.69%

Current vs Prior -25.95% | -49.61%

Prior 7-Day Avg 20.58% | 20.27%

Calls: 15.85% | 19.28%

Puts: 25.32% | 21.25%

Current vs 7-Day Avg -49.96% | -52.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($1.35M). Extreme bullish P/C ratio of 0.22 - heavy call buying (17,496 calls vs 3,859 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
15:00	BEARISH	BULLISH	BULLISH
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 31 of results (avg 7.2%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 4	0.27	0.28	$0.28	3.6%	61	0.22	574
$19.00	Sep 18	1.30	1.38	$1.34	6.0%	161	0.52	355
$18.50	Sep 18	1.49	1.59	$1.54	6.5%	1	0.58	7
$20.00	Sep 18	1.00	1.07	$1.04	6.7%	70	0.42	1.2K
$18.50	Sep 25	1.77	1.90	$1.84	7.1%	22	0.58	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	2.10	2.20	$2.15	4.7%	62	0.58	2.5K
$20.00	Sep 11	1.76	1.85	$1.81	5.0%	1	0.62	75
$22.50	Aug 28	3.55	3.75	$3.65	5.5%	12	1.00	53
$21.00	Sep 11	2.55	2.70	$2.63	5.7%	--	0.71	16
$21.50	Sep 25	3.40	3.60	$3.50	5.7%	7	0.65	98

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.57, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 28	0.15	0.17	$0.16	12.5%	777	0.27	1.7K
$19.00	Aug 28	0.27	0.30	$0.29	10.3%	1.2K	0.45	1.7K
$18.50	Aug 28	0.48	0.55	$0.52	13.5%	73	0.69	282
$18.00	Aug 28	0.83	0.97	$0.90	15.6%	181	0.89	3.6K
$21.50	Sep 4	0.21	0.25	$0.23	17.4%	5	0.18	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 28	0.14	0.17	$0.16	18.8%	328	0.31	952
$19.00	Aug 28	0.40	0.43	$0.42	7.1%	424	0.55	2.6K
$19.50	Aug 28	0.75	0.82	$0.78	9.0%	169	0.73	1.1K
$18.00	Sep 4	0.28	0.32	$0.30	13.3%	49	0.28	216
$18.50	Sep 4	0.48	0.55	$0.52	13.5%	188	0.40	110

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 17.35, 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	2.65	3.00	$2.83	12.4%	2	0.99	111
$17.00	Aug 28	1.77	2.01	$1.89	12.7%	15	0.99	160
$17.00	Sep 4	1.89	2.08	$1.99	9.5%	3	0.92	75

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Aug 28	3.55	3.75	$3.65	5.5%	12	1.00	53
$22.00	Aug 28	3.05	3.25	$3.15	6.3%	235	0.94	97
$21.50	Aug 28	2.47	2.89	$2.68	15.7%	1	0.94	49
$21.00	Aug 28	1.91	2.43	$2.17	24.0%	--	0.93	227
$20.50	Aug 28	1.65	1.75	$1.70	5.9%	164	0.90	355

Most actively traded options today. High liquidity = easy entry/exit. 105 active (total vol 11.5K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	0.08	0.10	$0.09	22.2%	1.8K	0.16	3.5K
$19.00	Aug 28	0.27	0.30	$0.29	10.3%	1.2K	0.45	1.7K
$22.50	Sep 4	0.14	0.18	$0.16	25.0%	1.0K	0.13	36
$20.50	Aug 28	0.05	0.07	$0.06	33.3%	886	0.11	1.4K
$19.50	Aug 28	0.15	0.17	$0.16	12.5%	777	0.27	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.40	0.43	$0.42	7.1%	424	0.55	2.6K
$18.00	Aug 28	0.03	0.05	$0.04	50.0%	342	0.11	730
$18.50	Aug 28	0.14	0.17	$0.16	18.8%	328	0.31	952
$22.00	Aug 28	3.05	3.25	$3.15	6.3%	235	0.94	97
$17.50	Sep 4	0.12	0.16	$0.14	28.6%	211	0.17	29

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. 54 found (best R:R 1.78, avg 1.71)

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	77%	1.78	$17.18
$18.00	$19.00	Oct 2	$0.41	$0.59	$0.41	61%	1.44	$18.41
$18.00	$19.00	Sep 11	$0.43	$0.57	$0.43	68%	1.33	$18.43
$19.50	$20.00	Oct 2	$0.12	$0.38	$0.12	50%	3.17	$19.62
$17.50	$18.00	Oct 2	$0.20	$0.30	$0.20	66%	1.50	$17.70

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	75%	0.72	$21.21
$20.00	$19.50	Sep 4	$0.30	$0.20	$0.30	68%	0.67	$19.70
$19.50	$19.00	Sep 11	$0.24	$0.26	$0.24	57%	1.08	$19.26
$19.50	$19.00	Sep 25	$0.22	$0.28	$0.22	51%	1.27	$19.28
$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. 31 found (best R:R 1.33, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$19.50	Sep 11	$0.26	$0.26	$0.24	49%	1.08	$19.26
$21.50	$22.00	Sep 25	$0.15	$0.15	$0.35	65%	0.43	$21.65
$19.00	$19.50	Aug 28	$0.13	$0.13	$0.37	55%	0.35	$19.13
$20.50	$21.00	Sep 18	$0.14	$0.14	$0.36	61%	0.39	$20.64
$21.00	$21.50	Sep 25	$0.14	$0.14	$0.36	62%	0.39	$21.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Oct 2	$0.57	$0.57	$0.43	62%	1.33	$17.43
$17.00	$16.00	Sep 25	$0.38	$0.38	$0.62	74%	0.61	$16.62
$18.50	$18.00	Sep 25	$0.36	$0.36	$0.14	58%	2.57	$18.14
$18.00	$17.00	Sep 11	$0.36	$0.36	$0.64	67%	0.56	$17.64
$18.00	$17.50	Sep 25	$0.29	$0.29	$0.21	63%	1.38	$17.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.40, cheapest $0.41)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Aug 28	Sep 4	$0.42	61.5%	65.1%
$18.50	Aug 28	Sep 4	$0.42	54.4%	58.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Aug 28	Sep 4	$0.41	61.5%	65.1%
$18.50	Aug 28	Sep 4	$0.36	54.4%	58.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 3.61% of stock, avg 12.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Aug 28	$0.52	$0.16	$0.68	$17.82	$19.18	3.61%
$19.00	Aug 28	$0.29	$0.42	$0.71	$18.29	$19.71	3.77%
$18.00	Aug 28	$0.90	$0.04	$0.94	$17.06	$18.94	4.99%
$19.50	Aug 28	$0.16	$0.78	$0.94	$18.56	$20.44	4.99%
$20.00	Aug 28	$0.09	$1.21	$1.30	$18.70	$21.30	6.90%
$18.50	Sep 4	$0.94	$0.52	$1.46	$17.04	$19.96	7.75%
$18.00	Sep 4	$1.18	$0.30	$1.48	$16.52	$19.48	7.85%
$19.00	Sep 4	$0.71	$0.83	$1.54	$17.46	$20.54	8.17%
$17.50	Sep 4	$1.55	$0.14	$1.69	$15.81	$19.19	8.97%
$19.50	Sep 4	$0.54	$1.17	$1.71	$17.79	$21.21	9.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.42% of stock, avg 8.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.00	$18.00	Aug 28	$0.04	$0.04	$0.08	$17.92	$21.08
$20.50	$18.00	Aug 28	$0.06	$0.04	$0.10	$17.90	$20.60
$20.00	$18.00	Aug 28	$0.09	$0.04	$0.13	$17.87	$20.13
$19.50	$18.00	Aug 28	$0.16	$0.04	$0.20	$17.80	$19.70
$21.00	$18.50	Aug 28	$0.04	$0.16	$0.20	$18.30	$21.20
$20.50	$18.50	Aug 28	$0.06	$0.16	$0.22	$18.28	$20.72
$20.00	$18.50	Aug 28	$0.09	$0.16	$0.25	$18.25	$20.25
$19.50	$18.50	Aug 28	$0.16	$0.16	$0.32	$18.18	$19.82
$21.00	$17.00	Sep 4	$0.28	$0.05	$0.33	$16.67	$21.33
$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. 3 found (best R:R 2.12, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	22/22	Sep 25	$0.34	$0.16	34%	2.12	$17.16	$21.84
16/17	22/22	Sep 25	$0.53	$0.47	39%	1.13	$16.47	$22.03
17/18	20/21	Sep 11	$0.47	$0.53	34%	0.89	$17.53	$20.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 4.00, cheapest $0.05)

CALLS (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
$19.00	$19.50	$20.00	Aug 28	$0.06	$0.44	29%	7.33
$16.00	$17.00	$18.00	Aug 28	$0.05	$0.95	10%	19.00
$18.50	$19.00	$19.50	Sep 4	$0.06	$0.44	20%	7.33
$18.00	$18.50	$19.00	Aug 28	$0.15	$0.35	44%	2.33

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
$19.00	$19.50	$20.00	Aug 28	$0.07	$0.43	29%	6.14
$17.50	$18.00	$18.50	Sep 4	$0.06	$0.44	23%	7.33
$18.00	$18.50	$19.00	Aug 28	$0.14	$0.36	44%	2.57
$20.00	$21.00	$22.00	Sep 18	$0.07	$0.93	13%	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. 37 found (best net $-0.14, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$18.50	1:2	Aug 28	-$0.14	$0.36
$18.50	$19.00	1:2	Aug 28	-$0.06	$0.44
$16.00	$17.00	1:2	Aug 28	-$0.85	$0.15
$18.00	$19.00	1:2	Sep 11	-$0.60	$0.40
$22.00	$22.50	1:2	Sep 4	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$19.00	1:2	Aug 28	-$0.06	$0.44
$18.00	$17.00	1:2	Oct 2	-$0.21	$0.79
$18.50	$18.00	1:2	Sep 4	-$0.08	$0.42
$20.00	$19.50	1:2	Aug 28	-$0.35	$0.15
$19.00	$18.50	1:2	Sep 4	-$0.21	$0.29

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 4.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.50	Oct 2	$1.02	0.34	19.4%	5.41%	24.77%	5	7
$22.00	Oct 2	$1.12	0.36	16.7%	5.94%	22.65%	20	28
$20.50	Oct 2	$1.42	0.44	8.8%	7.53%	16.29%	--	31
$21.50	Oct 2	$1.13	0.38	14.1%	5.99%	20.05%	23	1
$21.00	Oct 2	$1.24	0.41	11.4%	6.58%	17.98%	53	23
$20.00	Oct 2	$1.48	0.47	6.1%	7.85%	13.95%	62	153
$19.50	Oct 2	$1.54	0.50	3.5%	8.17%	11.62%	3	28
$20.50	Sep 25	$1.15	0.42	8.8%	6.10%	14.85%	6	113
$19.00	Oct 2	$1.76	0.53	0.8%	9.34%	10.13%	4	45
$21.50	Sep 25	$0.90	0.35	14.1%	4.77%	18.83%	11	50

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 17,496

Total Puts 3,859

Put/Call Ratio 0.22

Net Difference 13,637

Prior's Put/Call Breakdown

Total Calls 23,099

Total Puts 4,426

Put/Call Ratio 0.19

Net Difference 18,673

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