UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.59 -1.09%

(8/26 18:05) ◀

Thursday, August 27, 2026 (10:00am)

▶

◀ 8/27 10:00

Option Volume

Detail

ℹ

Current (08/27 10:00am) 4,863

Calls: 4,466 (92%)

Puts: 397 (8%)

Prior (08/26) 4,000

Calls: 3,492 (87%)

Puts: 508 (13%)

Current vs Prior +21.57%

Calls: +27.89% (Calls)

Puts: -21.85% (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 -85.74%

Calls: -82.53%

Puts: -95.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27 10:00am) $661.4K

Calls: $594.1K (90%)

Puts: $67.3K (10%)

Prior (08/26) $488.3K

Calls: $123.1K (25%)

Puts: $365.1K (75%)

Current vs Prior +35.47%

Calls: +382.44%

Puts: -81.56%

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 -78.68%

Calls: -66.72%

Puts: -94.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27 10:00am) 0.09

Prior (08/26) 0.15

Current vs Prior -38.89%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -72.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27 10:00am) 279,882

Calls: 193,011 (69%)

Puts: 86,871 (31%)

Prior (08/26) 269,039

Calls: 183,744 (68%)

Puts: 85,295 (32%)

Current vs Prior +4.03%

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 +1.00%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 4.36% | 8.61%15.71% | 27.97%

Prior 5.54% | 9.66%15.78% | 27.23%

Current vs Prior -21.36% | -10.88%-0.45% | +2.73%

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

Current vs 7-Day Avg -23.78% | -11.83%+99.30% | +32.81%

Prior 7-Day Eod 5.54% | 9.66%16.23% | 28.47%

Current vs 7-Day Eod -21.36% | -10.88%-3.23% | -1.76%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.91% | 30.82%

Calls: 25.81% | 24.00%

Puts: 26.00% | 37.65%

Prior 13.91% | 19.21%

Calls: 9.52% | 13.73%

Puts: 18.31% | 24.69%

Current vs Prior +86.27% | +60.44%

Prior 7-Day Avg 20.58% | 20.27%

Calls: 15.85% | 19.28%

Puts: 25.32% | 21.25%

Current vs 7-Day Avg +25.88% | +52.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($594.1K) vs puts ($67.3K). Extreme bullish P/C ratio of 0.09 - heavy call buying (4,466 calls vs 397 puts). P/C ratio dropping 39% - sentiment shifting bullish. Call-heavy open interest (193,011 calls vs 86,871 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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	BULLISH	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 4 of results (avg 7.1%, best 3.4%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 25	2.03	2.10	$2.07	3.4%	1	0.65	17
$19.00	Aug 28	0.12	0.13	$0.13	7.7%	532	0.29	2.8K
$20.00	Sep 4	0.30	0.33	$0.32	9.4%	89	0.28	502

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	2.15	2.33	$2.24	8.0%	1	0.61	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.58, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.12	0.13	$0.13	7.7%	532	0.29	2.8K
$19.50	Sep 4	0.35	0.40	$0.38	13.2%	473	0.34	406
$20.00	Sep 4	0.30	0.33	$0.32	9.4%	89	0.28	502
$19.00	Sep 4	0.48	0.56	$0.52	15.4%	56	0.44	530
$19.00	Sep 11	0.76	0.89	$0.83	15.7%	22	0.48	319

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 30.54, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	0.00	0.01	$0.01	100.0%	--	999.00	1.6K
$20.00	Sep 18	0.00	2.13	$1.07	199.1%	--	999.00	11
$15.00	Aug 28	3.20	4.20	$3.70	27.0%	75	1.00	107
$16.00	Aug 28	2.10	3.30	$2.70	44.4%	--	1.00	20
$17.00	Aug 28	1.35	1.93	$1.64	35.4%	--	1.00	163

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 28	2.50	4.10	$3.30	48.5%	--	0.97	306
$21.00	Aug 28	1.91	2.58	$2.25	29.8%	--	0.97	221
$21.50	Aug 28	2.60	3.05	$2.83	15.9%	1	0.96	49
$20.50	Aug 28	1.32	2.07	$1.69	44.4%	--	0.95	311
$20.00	Aug 28	1.11	1.65	$1.38	39.1%	14	0.92	549

Most actively traded options today. High liquidity = easy entry/exit. 48 active (total vol 2.6K, top 532)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.12	0.13	$0.13	7.7%	532	0.29	2.8K
$19.50	Sep 4	0.35	0.40	$0.38	13.2%	473	0.34	406
$20.00	Aug 28	0.03	0.05	$0.04	50.0%	465	0.08	5.0K
$20.50	Aug 28	0.01	0.03	$0.02	100.0%	134	0.05	2.1K
$19.50	Aug 28	0.05	0.07	$0.06	33.3%	117	0.14	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 28	0.12	0.36	$0.24	100.0%	137	0.45	1.1K
$18.00	Aug 28	0.01	0.05	$0.03	133.3%	38	0.12	1.0K
$20.00	Aug 28	1.11	1.65	$1.38	39.1%	14	0.92	549
$19.00	Aug 28	0.43	0.56	$0.50	26.0%	13	0.71	2.7K
$18.00	Oct 2	1.28	1.60	$1.44	22.2%	6	0.39	365

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. 57 found (best R:R 1.00, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$17.00	Sep 25	$1.00	$1.00	$1.00	91%	1.00	$16.00
$17.50	$18.00	Sep 25	$0.13	$0.37	$0.13	65%	2.85	$17.63
$20.00	$20.50	Oct 2	$0.10	$0.40	$0.10	46%	4.00	$20.10
$18.00	$18.50	Sep 4	$0.19	$0.31	$0.19	67%	1.63	$18.19
$18.00	$19.00	Oct 2	$0.46	$0.54	$0.46	62%	1.17	$18.46

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$20.50	Sep 11	$0.16	$0.34	$0.16	73%	2.13	$20.84
$20.50	$20.00	Aug 28	$0.31	$0.19	$0.31	95%	0.61	$20.19
$21.50	$21.00	Sep 25	$0.17	$0.33	$0.17	67%	1.94	$21.33
$21.50	$21.00	Sep 4	$0.27	$0.23	$0.27	82%	0.85	$21.23
$19.00	$18.50	Aug 28	$0.26	$0.24	$0.26	71%	0.92	$18.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 2.33, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$22.00	Sep 4	$0.18	$0.18	$0.32	80%	0.56	$21.68
$21.50	$22.00	Sep 11	$0.15	$0.15	$0.35	75%	0.43	$21.65
$20.50	$21.00	Sep 4	$0.12	$0.12	$0.38	75%	0.32	$20.62
$19.50	$20.00	Sep 18	$0.20	$0.20	$0.30	54%	0.67	$19.70
$21.00	$22.00	Sep 18	$0.26	$0.26	$0.74	66%	0.35	$21.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$17.00	Sep 18	$0.35	$0.35	$0.15	69%	2.33	$17.15
$18.00	$17.00	Oct 2	$0.51	$0.51	$0.49	61%	1.04	$17.49
$17.00	$16.00	Sep 25	$0.36	$0.36	$0.64	72%	0.56	$16.64
$18.50	$18.00	Sep 18	$0.33	$0.33	$0.17	56%	1.94	$18.17
$18.00	$17.50	Sep 4	$0.25	$0.25	$0.25	67%	1.00	$17.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.38, cheapest $0.32)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 28	Sep 4	$0.44	62.8%	57.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 28	Sep 4	$0.32	62.8%	57.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 2.96% of stock, avg 12.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Aug 28	$0.31	$0.24	$0.55	$17.95	$19.05	2.96%
$19.00	Aug 28	$0.13	$0.50	$0.63	$18.37	$19.63	3.39%
$18.00	Aug 28	$0.63	$0.03	$0.66	$17.34	$18.66	3.55%
$19.50	Aug 28	$0.06	$1.03	$1.09	$18.41	$20.59	5.86%
$18.50	Sep 4	$0.75	$0.56	$1.31	$17.19	$19.81	7.05%
$18.00	Sep 4	$0.94	$0.41	$1.35	$16.65	$19.35	7.26%
$19.00	Sep 4	$0.52	$0.85	$1.37	$17.63	$20.37	7.37%
$20.00	Aug 28	$0.04	$1.38	$1.42	$18.58	$21.42	7.64%
$17.50	Sep 4	$1.38	$0.16	$1.54	$15.96	$19.04	8.28%
$17.00	Aug 28	$1.64	$0.01	$1.65	$15.35	$18.65	8.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.38% of stock, avg 8.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.00	$18.00	Aug 28	$0.04	$0.03	$0.07	$17.93	$20.07
$19.50	$18.00	Aug 28	$0.06	$0.03	$0.09	$17.91	$19.59
$19.00	$18.00	Aug 28	$0.13	$0.03	$0.16	$17.84	$19.16
$21.50	$16.50	Sep 4	$0.30	$0.04	$0.34	$16.16	$21.84
$21.50	$17.00	Sep 4	$0.30	$0.06	$0.36	$16.64	$21.86
$19.50	$18.50	Aug 28	$0.06	$0.24	$0.30	$18.20	$19.80
$19.00	$18.50	Aug 28	$0.13	$0.24	$0.37	$18.13	$19.37
$20.00	$18.50	Aug 28	$0.04	$0.24	$0.28	$18.22	$20.28
$20.50	$16.50	Sep 4	$0.33	$0.04	$0.37	$16.13	$20.87
$20.00	$16.50	Sep 4	$0.32	$0.04	$0.36	$16.14	$20.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.27, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	22/22	Sep 4	$0.28	$0.22	61%	1.27	$17.22	$21.78
16/16	22/22	Sep 11	$0.28	$0.22	60%	1.27	$16.22	$21.78
18/18	20/21	Sep 4	$0.37	$0.13	41%	2.85	$17.63	$20.87
17/18	22/22	Sep 11	$0.26	$0.24	48%	1.08	$17.24	$21.76
17/18	20/21	Sep 4	$0.22	$0.28	55%	0.79	$17.28	$20.72
17/18	21/22	Sep 18	$0.61	$0.39	35%	1.56	$16.89	$21.61
15/16	21/22	Sep 18	$0.37	$0.63	52%	0.59	$15.63	$21.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$20.50	$21.00	Sep 18	$0.13	$0.37	66%	2.85
$18.00	$18.50	$19.00	Aug 28	$0.14	$0.36	59%	2.57
$18.50	$19.00	$19.50	Aug 28	$0.11	$0.39	40%	3.55
$16.00	$17.00	$18.00	Aug 28	$0.05	$0.95	12%	19.00
$19.00	$19.50	$20.00	Aug 28	$0.05	$0.45	21%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 28	$0.05	$0.45	59%	9.00
$17.00	$17.50	$18.00	Sep 11	$0.05	$0.45	15%	9.00
$19.50	$20.00	$20.50	Sep 4	$0.05	$0.45	9%	9.00
$17.50	$18.00	$18.50	Sep 25	$0.06	$0.44	11%	7.33
$18.50	$19.00	$19.50	Sep 25	$0.06	$0.44	8%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-0.21, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$18.00	1:2	Oct 2	-$0.21	$2.79
$16.00	$17.00	1:2	Aug 28	-$0.58	$0.42
$16.00	$17.00	1:2	Sep 4	-$0.78	$0.22
$21.00	$22.00	1:2	Sep 18	-$0.26	$0.74
$20.50	$21.00	1:2	Sep 4	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.00	1:2	Sep 18	-$0.17	$0.83
$19.00	$18.50	1:2	Sep 4	-$0.27	$0.23
$17.00	$16.50	1:2	Sep 11	-$0.12	$0.38
$17.50	$17.00	1:2	Sep 11	-$0.15	$0.35
$18.00	$17.50	1:2	Sep 11	-$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 5.06%, avg 3.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Oct 2	$0.94	0.35	18.3%	5.06%	23.40%	--	32
$21.00	Oct 2	$1.04	0.40	13.0%	5.59%	18.56%	--	70
$21.50	Oct 2	$0.91	0.37	15.7%	4.90%	20.55%	--	11
$20.00	Oct 2	$1.30	0.46	7.6%	6.99%	14.58%	9	191
$20.50	Oct 2	$1.07	0.43	10.3%	5.76%	16.03%	--	31
$19.00	Oct 2	$1.60	0.53	2.2%	8.61%	10.81%	--	123
$19.50	Oct 2	$1.29	0.49	4.9%	6.94%	11.83%	--	31
$20.00	Sep 25	$1.05	0.43	7.6%	5.65%	13.23%	7	188
$21.50	Sep 25	$0.69	0.33	15.7%	3.71%	19.37%	--	62
$21.00	Sep 25	$0.76	0.36	13.0%	4.09%	17.05%	1	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 4,466

Total Puts 397

Put/Call Ratio 0.09

Net Difference 4,069

Prior's Put/Call Breakdown

Total Calls 3,492

Total Puts 508

Put/Call Ratio 0.15

Net Difference 2,984

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