UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.42 -2.00%

(8/27 10:00) ◀

Thursday, August 27, 2026 (11:00am)

▶ (8/27 12:01)

◀ 8/27 11:00 ▶

Option Volume

Detail

ℹ

Current (08/27 11:00am) 12,829

Calls: 10,313 (80%)

Puts: 2,516 (20%)

Prior (08/26) 7,583

Calls: 5,801 (77%)

Puts: 1,782 (23%)

Current vs Prior +69.18%

Calls: +77.78% (Calls)

Puts: +41.19% (Puts)

Prior 7-Day Total 231,658

Calls: 175,530 (76%)

Puts: 56,128 (24%)

Prior 7-Day Average 33,094

Calls: 25,075 (76%)

Puts: 8,018 (24%)

Current vs Prior 7-Day Avg -61.23%

Calls: -58.87%

Puts: -68.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27 11:00am) $1.27M

Calls: $854.9K (67%)

Puts: $419.9K (33%)

Prior (08/26) $896.9K

Calls: $262.9K (29%)

Puts: $634.1K (71%)

Current vs Prior +42.13%

Calls: +225.22%

Puts: -33.77%

Prior 7-Day Total $20.60M

Calls: $11.72M (57%)

Puts: $8.88M (43%)

Prior 7-Day Average $2.94M

Calls: $1.67M (57%)

Puts: $1.27M (43%)

Current vs Prior 7-Day Avg -56.68%

Calls: -48.95%

Puts: -66.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27 11:00am) 0.24

Prior (08/26) 0.31

Current vs Prior -20.58%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -21.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27 11:00am) 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 1,940,732

Calls: 1,314,641 (68%)

Puts: 626,091 (32%)

Prior 7-Day Average 277,247

Calls: 187,805 (68%)

Puts: 89,441 (32%)

Current vs Prior 7-Day Avg +0.95%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.96% | 8.03%14.82% | 24.21%

Prior 4.84% | 8.57%16.13% | 28.47%

Current vs Prior -18.17% | -6.23%-8.09% | -14.96%

Prior 7-Day Avg 5.54% | 9.59%9.32% | 22.07%

Current vs 7-Day Avg -28.51% | -16.18%+59.03% | +9.71%

Prior 7-Day Eod 4.84% | 8.57%16.23% | 28.47%

Current vs 7-Day Eod -18.17% | -6.23%-8.69% | -14.96%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.59% | 12.57%

Calls: 29.17% | 9.52%

Puts: 32.00% | 15.62%

Prior 10.30% | 42.72%

Calls: 13.46% | 50.00%

Puts: 7.14% | 35.44%

Current vs Prior +196.99% | -70.58%

Prior 7-Day Avg 18.98% | 24.82%

Calls: 17.09% | 25.10%

Puts: 20.87% | 24.53%

Current vs 7-Day Avg +61.15% | -49.35%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($854.9K). Above-average activity with volume up 69% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (10,313 calls vs 2,516 puts). P/C ratio dropping 21% - sentiment shifting bullish.

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
11:00	BULLISH	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 11 of results (avg 8.1%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 11	1.05	1.09	$1.07	3.7%	3	0.62	27
$18.00	Sep 25	1.62	1.75	$1.69	7.7%	2	0.60	78
$18.00	Oct 2	1.93	2.09	$2.01	8.0%	9	0.61	150
$20.00	Sep 25	1.06	1.15	$1.11	8.1%	265	0.41	188
$19.00	Sep 18	1.01	1.10	$1.06	8.5%	34	0.47	517

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.63	0.68	$0.66	7.6%	191	0.81	2.7K
$21.50	Aug 28	2.90	3.15	$3.03	8.3%	4	1.00	49

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.63, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.08	0.09	$0.09	11.1%	1.7K	0.22	2.8K
$18.50	Aug 28	0.21	0.23	$0.22	9.1%	265	0.49	303
$19.00	Sep 4	0.40	0.46	$0.43	14.0%	168	0.39	530
$18.50	Sep 4	0.55	0.67	$0.61	19.7%	143	0.51	381
$18.00	Sep 4	0.80	0.88	$0.84	9.5%	407	0.64	387

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.63	0.68	$0.66	7.6%	191	0.81	2.7K
$18.00	Sep 4	0.33	0.40	$0.37	18.9%	81	0.36	266
$18.50	Sep 4	0.59	0.69	$0.64	15.6%	138	0.50	253
$19.00	Sep 4	0.90	1.04	$0.97	14.4%	9	0.61	215
$17.00	Sep 18	0.45	0.50	$0.48	10.4%	21	0.27	998

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 76 found (avg delta 27.01, 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	Sep 4	2.82	3.60	$3.21	24.3%	1	0.99	23
$16.00	Aug 28	2.10	2.62	$2.36	22.0%	5	0.99	20
$16.00	Sep 4	2.33	2.71	$2.52	15.1%	10	0.99	112

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 28	2.32	2.74	$2.53	16.6%	50	1.00	221
$21.50	Aug 28	2.90	3.15	$3.03	8.3%	4	1.00	49
$22.00	Aug 28	3.25	3.60	$3.43	10.2%	2	1.00	306
$20.00	Aug 28	1.47	1.67	$1.57	12.7%	32	0.98	549
$20.50	Aug 28	1.75	2.30	$2.03	27.1%	101	0.98	311

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 8.8K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.08	0.09	$0.09	11.1%	1.7K	0.22	2.8K
$19.50	Sep 4	0.30	0.40	$0.35	28.6%	831	0.31	406
$19.50	Aug 28	0.05	0.08	$0.07	42.9%	732	0.14	2.1K
$20.00	Aug 28	0.02	0.03	$0.03	33.3%	713	0.06	5.0K
$18.00	Sep 4	0.80	0.88	$0.84	9.5%	407	0.64	387

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 28	0.21	0.29	$0.25	32.0%	493	0.53	1.1K
$19.00	Aug 28	0.63	0.68	$0.66	7.6%	191	0.81	2.7K
$17.50	Sep 4	0.14	0.23	$0.19	47.4%	175	0.23	240
$18.50	Sep 4	0.59	0.69	$0.64	15.6%	138	0.50	253
$19.50	Aug 28	0.97	1.26	$1.12	25.9%	130	0.90	1.0K

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. 55 found (best R:R 0.77, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$17.00	Sep 25	$1.13	$0.87	$1.13	92%	0.77	$16.13
$15.00	$18.00	Oct 2	$1.99	$1.01	$1.99	90%	0.51	$16.99
$18.00	$20.00	Oct 9	$0.66	$1.34	$0.66	63%	2.03	$18.66
$16.50	$18.00	Oct 9	$0.76	$0.74	$0.76	74%	0.97	$17.26
$20.00	$21.00	Oct 9	$0.24	$0.76	$0.24	48%	3.17	$20.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$21.50	Sep 4	$0.33	$0.17	$0.33	89%	0.52	$21.67
$19.50	$19.00	Sep 11	$0.19	$0.31	$0.19	64%	1.63	$19.31
$22.00	$21.50	Sep 11	$0.32	$0.18	$0.32	82%	0.56	$21.68
$21.00	$20.50	Sep 11	$0.33	$0.17	$0.33	77%	0.52	$20.67
$19.00	$18.50	Sep 18	$0.24	$0.26	$0.24	53%	1.08	$18.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 1.94, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Sep 25	$0.26	$0.26	$0.24	53%	1.08	$19.76
$19.00	$19.50	Sep 11	$0.20	$0.20	$0.30	56%	0.67	$19.20
$18.50	$19.00	Aug 28	$0.13	$0.13	$0.37	51%	0.35	$18.63
$21.00	$21.50	Sep 25	$0.15	$0.15	$0.35	64%	0.43	$21.15
$20.50	$21.00	Oct 2	$0.18	$0.18	$0.32	57%	0.56	$20.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.50	Oct 2	$0.33	$0.33	$0.17	69%	1.94	$16.67
$18.00	$17.00	Oct 2	$0.51	$0.51	$0.49	60%	1.04	$17.49
$17.00	$16.00	Sep 25	$0.36	$0.36	$0.64	71%	0.56	$16.64
$17.50	$17.00	Sep 18	$0.28	$0.28	$0.22	66%	1.27	$17.22
$16.50	$16.00	Sep 11	$0.13	$0.13	$0.37	84%	0.35	$16.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.39, cheapest $0.39)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 28	Sep 4	$0.39	55.4%	57.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 28	Sep 4	$0.39	55.4%	57.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 2.55% of stock, avg 12.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Aug 28	$0.22	$0.25	$0.47	$18.03	$18.97	2.55%
$18.00	Aug 28	$0.48	$0.05	$0.53	$17.47	$18.53	2.88%
$19.00	Aug 28	$0.09	$0.66	$0.75	$18.25	$19.75	4.07%
$17.50	Aug 28	$1.00	$0.01	$1.01	$16.49	$18.51	5.48%
$19.50	Aug 28	$0.07	$1.12	$1.19	$18.31	$20.69	6.46%
$18.00	Sep 4	$0.84	$0.37	$1.21	$16.79	$19.21	6.57%
$18.50	Sep 4	$0.61	$0.64	$1.25	$17.25	$19.75	6.79%
$17.50	Sep 4	$1.20	$0.19	$1.39	$16.11	$18.89	7.55%
$19.00	Sep 4	$0.43	$0.97	$1.40	$17.60	$20.40	7.60%
$17.00	Aug 28	$1.42	$0.01	$1.43	$15.57	$18.43	7.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.43% of stock, avg 7.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.00	$18.00	Aug 28	$0.03	$0.05	$0.08	$17.92	$20.08
$20.50	$18.00	Aug 28	$0.03	$0.05	$0.08	$17.92	$20.58
$20.00	$15.00	Aug 28	$0.03	$0.08	$0.11	$14.89	$20.11
$20.50	$15.00	Aug 28	$0.03	$0.08	$0.11	$14.89	$20.61
$19.50	$18.00	Aug 28	$0.07	$0.05	$0.12	$17.88	$19.62
$19.00	$18.00	Aug 28	$0.09	$0.05	$0.14	$17.86	$19.14
$19.50	$15.00	Aug 28	$0.07	$0.08	$0.15	$14.85	$19.65
$19.00	$15.00	Aug 28	$0.09	$0.08	$0.17	$14.83	$19.17
$21.00	$17.00	Sep 4	$0.16	$0.07	$0.23	$16.77	$21.23
$20.50	$17.00	Sep 4	$0.19	$0.07	$0.26	$16.74	$20.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.59, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/17	21/22	Sep 18	$0.37	$0.63	43%	0.59	$16.63	$21.37
15/16	21/22	Sep 18	$0.25	$0.75	54%	0.33	$15.75	$21.25
17/18	21/22	Sep 18	$0.42	$0.58	35%	0.72	$17.08	$21.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 28	$0.13	$0.37	60%	2.85
$18.00	$18.50	$19.00	Sep 4	$0.05	$0.45	25%	9.00
$18.50	$19.00	$19.50	Aug 28	$0.11	$0.39	35%	3.55
$20.00	$20.50	$21.00	Sep 18	$0.31	$0.19	70%	0.61
$20.00	$20.50	$21.00	Sep 4	$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	$0.05	$0.45	37%	9.00
$18.00	$18.50	$19.00	Aug 28	$0.21	$0.29	63%	1.38
$18.00	$18.50	$19.00	Sep 4	$0.06	$0.44	25%	7.33
$17.00	$17.50	$18.00	Sep 4	$0.06	$0.44	25%	7.33
$17.50	$18.00	$18.50	Aug 28	$0.16	$0.34	50%	2.12

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-0.02, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$18.00	1:2	Oct 2	-$0.02	$2.98
$16.00	$17.50	1:2	Sep 11	$0.00	$1.50
$16.00	$17.00	1:2	Aug 28	-$0.48	$0.52
$18.00	$20.00	1:2	Oct 9	-$0.98	$1.02
$15.00	$17.00	1:2	Sep 25	-$1.67	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$19.00	1:2	Aug 28	-$0.20	$0.30
$18.50	$18.00	1:2	Sep 4	-$0.10	$0.40
$18.50	$18.00	1:2	Sep 11	-$0.17	$0.33
$19.00	$18.50	1:2	Sep 4	-$0.31	$0.19
$17.50	$17.00	1:2	Sep 11	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 6.46%, avg 4.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Oct 9	$1.19	0.42	14.0%	6.46%	20.47%	1	--
$20.00	Oct 9	$1.51	0.48	8.6%	8.20%	16.78%	12	--
$22.00	Oct 2	$0.90	0.34	19.4%	4.89%	24.32%	1	32
$20.00	Oct 2	$1.34	0.45	8.6%	7.27%	15.85%	9	191
$21.50	Oct 2	$0.91	0.37	16.7%	4.94%	21.66%	--	11
$21.00	Oct 2	$1.04	0.39	14.0%	5.65%	19.65%	--	70
$19.50	Oct 2	$1.45	0.49	5.9%	7.87%	13.74%	--	31
$20.50	Oct 2	$1.07	0.43	11.3%	5.81%	17.10%	--	31
$19.00	Oct 2	$1.60	0.53	3.1%	8.69%	11.83%	--	123
$21.00	Sep 25	$0.87	0.36	14.0%	4.72%	18.73%	5	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 10,313

Total Puts 2,516

Put/Call Ratio 0.24

Net Difference 7,797

Prior's Put/Call Breakdown

Total Calls 5,801

Total Puts 1,782

Put/Call Ratio 0.31

Net Difference 4,019

Prior 7-Day Put/Call Summary

Total Calls 175,530

Total Puts 56,128

Average Put/Call Ratio 0.31

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