UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.79 -0.84%

(8/26 15:01) ◀

Wednesday, August 26, 2026 (4:00pm)

▶ (8/26 18:05)

◀ 8/26 16:01 ▶

Option Volume

Detail

ℹ

Current (08/26 4:00pm) 25,476

Calls: 21,296 (84%)

Puts: 4,180 (16%)

Prior (08/25) 30,005

Calls: 24,924 (83%)

Puts: 5,081 (17%)

Current vs Prior -15.09%

Calls: -14.56% (Calls)

Puts: -17.73% (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 -25.29%

Calls: -16.69%

Puts: -51.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26 4:00pm) $2.56M

Calls: $1.11M (43%)

Puts: $1.46M (57%)

Prior (08/25) $2.22M

Calls: $1.11M (50%)

Puts: $1.11M (50%)

Current vs Prior +15.63%

Calls: +0.19%

Puts: +30.99%

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 -17.37%

Calls: -37.90%

Puts: +10.45%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/26 4:00pm) 0.20

Prior (08/25) 0.20

Current vs Prior -3.72%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -40.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/26 4:00pm) 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 4.84% | 8.57%16.13% | 28.47%

Prior 5.54% | 9.66%15.78% | 27.23%

Current vs Prior -12.60% | -11.27%+2.20% | +4.56%

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

Current vs 7-Day Avg -15.29% | -12.22%+104.61% | +35.19%

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

Current vs 7-Day Eod -12.60% | -11.27%+2.20% | +4.56%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.30% | 42.72%

Calls: 13.46% | 50.00%

Puts: 7.14% | 35.44%

Prior 13.91% | 19.21%

Calls: 9.52% | 13.73%

Puts: 18.31% | 24.69%

Current vs Prior -25.95% | +122.38%

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% | +110.80%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.20 - heavy call buying (21,296 calls vs 4,180 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
16:00	BEARISH	BULLISH	BULLISH
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 11 of results (avg 8.9%, best 7.7%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 25	2.13	2.30	$2.22	7.7%	22	0.68	3
$22.00	Sep 18	0.60	0.65	$0.63	7.9%	91	0.28	1.1K
$16.00	Sep 18	2.85	3.15	$3.00	10.0%	30	0.88	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Sep 4	3.65	3.95	$3.80	7.9%	--	0.90	67
$22.50	Aug 28	3.55	3.85	$3.70	8.1%	12	1.00	53
$22.50	Oct 2	4.45	4.85	$4.65	8.6%	--	0.66	10
$19.00	Sep 18	1.36	1.49	$1.43	9.1%	11	0.48	397
$22.00	Sep 18	3.55	3.90	$3.72	9.4%	3	0.73	180

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.61, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 28	0.80	0.95	$0.88	17.0%	196	0.89	3.6K
$21.00	Sep 4	0.25	0.30	$0.28	17.9%	82	0.22	574
$20.00	Sep 4	0.38	0.45	$0.42	16.7%	165	0.32	484
$19.50	Sep 4	0.50	0.56	$0.53	11.3%	329	0.40	209
$19.00	Sep 4	0.60	0.72	$0.66	18.2%	428	0.49	342

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 4	0.14	0.16	$0.15	13.3%	211	0.17	29

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 16.82, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	0.00	4.80	$2.40	200.0%	--	999.00	11
$16.00	Aug 28	2.40	3.35	$2.88	33.0%	--	0.99	20
$16.00	Sep 4	2.71	3.15	$2.93	15.0%	2	0.99	111
$17.00	Aug 28	1.50	1.96	$1.73	26.6%	20	0.99	160
$17.00	Sep 4	1.84	2.19	$2.02	17.3%	4	0.93	75

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Aug 28	3.55	3.85	$3.70	8.1%	12	1.00	53
$21.50	Aug 28	2.35	2.82	$2.59	18.1%	1	0.98	49
$22.00	Aug 28	3.00	3.30	$3.15	9.5%	237	0.97	97
$21.00	Aug 28	1.99	2.37	$2.18	17.4%	6	0.93	227
$20.50	Aug 28	1.65	1.90	$1.78	14.0%	164	0.91	355

Most actively traded options today. High liquidity = easy entry/exit. 110 active (total vol 14.3K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	0.07	0.09	$0.08	25.0%	2.2K	0.15	3.5K
$19.00	Aug 28	0.23	0.31	$0.27	29.6%	2.0K	0.44	1.7K
$19.50	Aug 28	0.13	0.17	$0.15	26.7%	1.0K	0.26	1.7K
$22.50	Sep 4	0.07	0.18	$0.13	84.6%	1.0K	0.11	36
$20.50	Aug 28	0.05	0.10	$0.08	62.5%	991	0.12	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.37	0.46	$0.42	21.4%	447	0.57	2.6K
$18.00	Aug 28	0.03	0.05	$0.04	50.0%	435	0.11	730
$18.50	Aug 28	0.14	0.19	$0.17	29.4%	340	0.32	952
$22.00	Aug 28	3.00	3.30	$3.15	9.5%	237	0.97	97
$17.50	Sep 4	0.14	0.16	$0.15	13.3%	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. 48 found (best R:R 3.55, avg 1.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$18.00	Sep 18	$0.11	$0.39	$0.11	71%	3.55	$17.61
$17.50	$18.00	Sep 25	$0.13	$0.37	$0.13	68%	2.85	$17.63
$17.00	$17.50	Sep 18	$0.18	$0.32	$0.18	76%	1.78	$17.18
$18.50	$19.00	Sep 4	$0.16	$0.34	$0.16	61%	2.13	$18.66
$18.50	$19.00	Sep 11	$0.16	$0.34	$0.16	58%	2.12	$18.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$21.00	Sep 25	$0.17	$0.33	$0.17	65%	1.94	$21.33
$21.50	$21.00	Sep 11	$0.31	$0.19	$0.31	78%	0.61	$21.19
$19.50	$19.00	Sep 25	$0.21	$0.29	$0.21	52%	1.38	$19.29
$18.00	$17.50	Sep 4	$0.11	$0.39	$0.11	27%	3.55	$17.89
$19.50	$19.00	Sep 11	$0.29	$0.21	$0.29	57%	0.72	$19.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 0.59, avg 0.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Oct 2	$0.35	$0.35	$0.15	49%	2.33	$19.85
$19.00	$19.50	Sep 25	$0.28	$0.28	$0.22	47%	1.27	$19.28
$20.50	$21.00	Sep 11	$0.16	$0.16	$0.34	67%	0.47	$20.66
$21.00	$21.50	Sep 25	$0.17	$0.17	$0.33	62%	0.52	$21.17
$21.50	$22.00	Sep 25	$0.15	$0.15	$0.35	66%	0.43	$21.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Sep 25	$0.37	$0.37	$0.63	73%	0.59	$16.63
$17.00	$16.00	Sep 18	$0.33	$0.33	$0.67	75%	0.49	$16.67
$18.00	$17.50	Sep 25	$0.32	$0.32	$0.18	62%	1.78	$17.68
$18.00	$17.00	Oct 2	$0.47	$0.47	$0.53	62%	0.89	$17.53
$17.00	$16.50	Oct 2	$0.26	$0.26	$0.24	71%	1.08	$16.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.35, cheapest $0.30)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 28	Sep 4	$0.33	55.9%	53.4%
$19.00	Aug 28	Sep 4	$0.39	60.6%	61.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 28	Sep 4	$0.30	55.9%	53.4%
$19.00	Aug 28	Sep 4	$0.37	60.6%	61.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 3.51% of stock, avg 13.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Aug 28	$0.49	$0.17	$0.66	$17.84	$19.16	3.51%
$19.00	Aug 28	$0.27	$0.42	$0.69	$18.31	$19.69	3.67%
$18.00	Aug 28	$0.88	$0.04	$0.92	$17.08	$18.92	4.90%
$19.50	Aug 28	$0.15	$0.84	$0.99	$18.51	$20.49	5.27%
$18.50	Sep 4	$0.82	$0.47	$1.29	$17.21	$19.79	6.87%
$20.00	Aug 28	$0.08	$1.23	$1.31	$18.69	$21.31	6.97%
$18.00	Sep 4	$1.16	$0.26	$1.42	$16.58	$19.42	7.56%
$19.00	Sep 4	$0.66	$0.79	$1.45	$17.55	$20.45	7.72%
$17.50	Sep 4	$1.47	$0.15	$1.62	$15.88	$19.12	8.62%
$17.00	Aug 28	$1.73	$0.01	$1.74	$15.26	$18.74	9.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.53% of stock, avg 8.48%)

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	$0.08	$0.04	$0.12	$17.88	$20.62
$20.00	$18.00	Aug 28	$0.08	$0.04	$0.12	$17.88	$20.12
$19.50	$18.00	Aug 28	$0.15	$0.04	$0.19	$17.81	$19.69
$21.00	$18.50	Aug 28	$0.06	$0.17	$0.23	$18.27	$21.23
$20.00	$18.50	Aug 28	$0.08	$0.17	$0.25	$18.25	$20.25
$20.50	$18.50	Aug 28	$0.08	$0.17	$0.25	$18.25	$20.75
$19.50	$18.50	Aug 28	$0.15	$0.17	$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	$0.15	$0.43	$17.07	$21.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 2.33, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	22/22	Sep 25	$0.35	$0.15	34%	2.33	$17.15	$21.85
16/17	22/22	Sep 25	$0.52	$0.48	39%	1.08	$16.48	$22.02
17/18	20/21	Sep 11	$0.47	$0.53	35%	0.89	$17.53	$20.97
17/18	21/22	Sep 11	$0.41	$0.59	41%	0.69	$17.59	$21.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Aug 28	$0.05	$0.45	29%	9.00
$18.50	$19.00	$19.50	Aug 28	$0.10	$0.40	42%	4.00
$18.00	$18.50	$19.00	Aug 28	$0.17	$0.33	45%	1.94
$18.50	$19.00	$19.50	Sep 18	$0.06	$0.44	11%	7.33
$19.50	$20.00	$20.50	Aug 28	$0.07	$0.43	14%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 28	$0.12	$0.38	46%	3.17
$17.50	$18.00	$18.50	Aug 28	$0.10	$0.40	30%	4.00
$18.50	$19.00	$19.50	Aug 28	$0.17	$0.33	44%	1.94
$17.50	$18.00	$18.50	Sep 18	$0.06	$0.44	13%	7.33
$16.50	$17.00	$17.50	Sep 4	$0.07	$0.43	14%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.58, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$17.00	1:2	Aug 28	-$0.58	$0.42
$18.00	$18.50	1:2	Aug 28	-$0.10	$0.40
$18.50	$19.00	1:2	Aug 28	-$0.05	$0.45
$22.00	$22.50	1:2	Sep 4	-$0.07	$0.43
$20.00	$20.50	1:2	Aug 28	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$18.00	1:2	Sep 4	-$0.05	$0.45
$19.00	$18.50	1:2	Sep 4	-$0.15	$0.35
$20.00	$19.50	1:2	Aug 28	-$0.45	$0.05
$17.00	$16.50	1:2	Sep 11	-$0.08	$0.42
$19.50	$19.00	1:2	Sep 4	-$0.35	$0.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 4.63%, avg 3.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.50	Oct 2	$0.87	0.34	19.7%	4.63%	24.37%	5	7
$22.00	Oct 2	$0.95	0.36	17.1%	5.06%	22.14%	23	28
$21.50	Oct 2	$0.96	0.38	14.4%	5.11%	19.53%	25	1
$19.00	Oct 2	$1.80	0.54	1.1%	9.58%	10.70%	105	45
$19.50	Oct 2	$1.54	0.51	3.8%	8.20%	11.97%	3	28
$21.00	Oct 2	$1.00	0.40	11.8%	5.32%	17.08%	55	23
$20.00	Oct 2	$1.22	0.47	6.4%	6.49%	12.93%	62	153
$20.50	Oct 2	$1.02	0.44	9.1%	5.43%	14.53%	--	31
$22.50	Sep 25	$0.63	0.30	19.7%	3.35%	23.10%	66	18
$22.00	Sep 25	$0.60	0.31	17.1%	3.19%	20.28%	9	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 21,296

Total Puts 4,180

Put/Call Ratio 0.20

Net Difference 17,116

Prior's Put/Call Breakdown

Total Calls 24,924

Total Puts 5,081

Put/Call Ratio 0.20

Net Difference 19,843

Prior 7-Day Put/Call Summary

Total Calls 178,932

Total Puts 59,762

Average Put/Call Ratio 0.33

Ratio Trend Falling

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