UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.32 -2.53%

(8/27 11:00) ◀

Thursday, August 27, 2026 (12:00pm)

▶ (8/27 13:01)

◀ 8/27 12:01 ▶

Option Volume

Detail

ℹ

Current (08/27 12:00pm) 20,378

Calls: 14,520 (71%)

Puts: 5,858 (29%)

Prior (08/26) 12,354

Calls: 9,542 (77%)

Puts: 2,812 (23%)

Current vs Prior +64.95%

Calls: +52.17% (Calls)

Puts: +108.32% (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 -38.42%

Calls: -42.10%

Puts: -26.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27 12:00pm) $1.65M

Calls: $922.9K (56%)

Puts: $729.5K (44%)

Prior (08/26) $1.31M

Calls: $407.0K (31%)

Puts: $899.7K (69%)

Current vs Prior +26.45%

Calls: +126.76%

Puts: -18.92%

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 -43.85%

Calls: -44.89%

Puts: -42.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27 12:00pm) 0.40

Prior (08/26) 0.29

Current vs Prior +36.90%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +29.50%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27 12:00pm) 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 4.15% | 7.97%14.79% | 24.45%

Prior 4.84% | 8.57%16.13% | 28.47%

Current vs Prior -14.34% | -6.99%-8.27% | -14.11%

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

Current vs 7-Day Avg -25.17% | -16.86%+58.73% | +10.80%

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

Current vs 7-Day Eod -14.34% | -6.99%-8.87% | -14.11%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.87% | 21.11%

Calls: 16.67% | 25.33%

Puts: 47.06% | 16.90%

Prior 10.30% | 42.72%

Calls: 13.46% | 50.00%

Puts: 7.14% | 35.44%

Current vs Prior +209.42% | -50.59%

Prior 7-Day Avg 18.98% | 24.82%

Calls: 17.09% | 25.10%

Puts: 20.87% | 24.53%

Current vs 7-Day Avg +67.89% | -14.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 65% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (14,520 calls vs 5,858 puts). P/C ratio rising 37% - increased hedging/bearish positioning. 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
12:00	BULLISH	BULLISH	BULLISH
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 15 of results (avg 8.1%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Sep 11	0.80	0.84	$0.82	4.9%	123	0.50	4
$17.50	Sep 25	1.83	1.93	$1.88	5.3%	22	0.64	17
$20.00	Sep 25	1.03	1.09	$1.06	5.7%	410	0.40	188
$19.00	Sep 18	0.96	1.06	$1.01	9.9%	41	0.46	517
$18.00	Oct 9	2.11	2.33	$2.22	9.9%	12	0.61	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Sep 11	3.40	3.55	$3.47	4.3%	8	0.79	25
$21.50	Oct 2	3.95	4.25	$4.10	7.3%	--	0.65	16
$21.00	Sep 18	3.10	3.35	$3.23	7.7%	--	0.70	370
$21.00	Sep 25	3.30	3.60	$3.45	8.7%	--	0.66	22
$21.00	Sep 4	2.66	2.91	$2.79	9.0%	52	0.84	207

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.59, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 28	0.15	0.18	$0.16	18.8%	1.4K	0.39	303
$18.00	Aug 28	0.38	0.45	$0.42	16.7%	353	0.74	3.5K
$19.50	Sep 4	0.28	0.32	$0.30	13.3%	1.2K	0.28	406
$18.50	Sep 4	0.51	0.59	$0.55	14.5%	173	0.47	381
$17.50	Sep 4	0.92	1.06	$0.99	14.1%	6	0.75	16

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 4	0.19	0.22	$0.21	14.3%	198	0.25	240
$18.50	Sep 4	0.65	0.77	$0.71	16.9%	149	0.53	253
$18.50	Sep 11	0.86	1.00	$0.93	15.1%	3	0.50	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 27.35, 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
$15.00	Sep 11	3.25	4.20	$3.73	25.5%	20	0.99	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 28	2.55	2.92	$2.74	13.5%	103	1.00	221
$21.50	Aug 28	2.99	3.35	$3.17	11.4%	4	1.00	49
$20.00	Aug 28	1.61	1.81	$1.71	11.7%	239	0.95	549
$20.50	Aug 28	1.81	2.30	$2.05	23.9%	101	0.95	311
$19.50	Aug 28	1.11	1.22	$1.17	9.4%	411	0.92	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 114 active (total vol 15.5K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.06	0.08	$0.07	28.6%	2.1K	0.18	2.8K
$18.50	Aug 28	0.15	0.18	$0.16	18.8%	1.4K	0.39	303
$19.50	Sep 4	0.28	0.32	$0.30	13.3%	1.2K	0.28	406
$20.00	Aug 28	0.01	0.02	$0.02	50.0%	928	0.04	5.0K
$19.50	Aug 28	0.02	0.04	$0.03	66.7%	860	0.08	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 28	0.26	0.42	$0.34	47.1%	1.2K	0.61	1.1K
$19.00	Aug 28	0.68	0.89	$0.79	26.6%	848	0.82	2.7K
$19.50	Aug 28	1.11	1.22	$1.17	9.4%	411	0.92	1.0K
$18.00	Aug 28	0.06	0.10	$0.08	50.0%	344	0.26	1.0K
$17.00	Sep 25	0.65	0.83	$0.74	24.3%	261	0.31	52

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. 60 found (best R:R 0.68, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$18.00	Oct 2	$1.79	$1.21	$1.79	86%	0.68	$16.79
$18.00	$20.00	Oct 9	$0.62	$1.38	$0.62	62%	2.23	$18.62
$16.50	$17.50	Oct 9	$0.41	$0.59	$0.41	74%	1.44	$16.91
$15.50	$16.50	Oct 9	$0.53	$0.47	$0.53	83%	0.89	$16.03
$20.00	$21.00	Oct 9	$0.21	$0.79	$0.21	47%	3.76	$20.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$20.00	Sep 25	$0.15	$0.35	$0.15	64%	2.33	$20.35
$20.00	$19.50	Sep 11	$0.22	$0.28	$0.22	70%	1.27	$19.78
$21.50	$21.00	Sep 25	$0.33	$0.17	$0.33	68%	0.52	$21.17
$18.00	$17.50	Sep 11	$0.18	$0.32	$0.18	41%	1.78	$17.82
$16.00	$15.00	Sep 18	$0.11	$0.89	$0.11	16%	8.09	$15.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 2.57, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$20.50	Sep 4	$0.10	$0.10	$0.40	77%	0.25	$20.10
$19.50	$20.00	Sep 18	$0.15	$0.15	$0.35	60%	0.43	$19.65
$19.50	$20.00	Sep 25	$0.17	$0.17	$0.33	56%	0.52	$19.67
$19.00	$19.50	Sep 4	$0.11	$0.11	$0.39	63%	0.28	$19.11
$20.00	$20.50	Sep 18	$0.36	$0.36	$0.14	0%	2.57	$20.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.50	Oct 2	$0.36	$0.36	$0.14	68%	2.57	$16.64
$17.00	$16.00	Sep 25	$0.44	$0.44	$0.56	69%	0.79	$16.56
$18.00	$17.00	Oct 2	$0.59	$0.59	$0.41	58%	1.44	$17.41
$17.50	$17.00	Sep 18	$0.26	$0.26	$0.24	64%	1.08	$17.24
$18.00	$17.50	Sep 25	$0.28	$0.28	$0.22	58%	1.27	$17.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.38, cheapest $0.37)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 28	Sep 4	$0.39	58.4%	57.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 28	Sep 4	$0.37	58.4%	57.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 2.73% of stock, avg 12.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Aug 28	$0.42	$0.08	$0.50	$17.50	$18.50	2.73%
$18.50	Aug 28	$0.16	$0.34	$0.50	$18.00	$19.00	2.73%
$19.00	Aug 28	$0.07	$0.79	$0.86	$18.14	$19.86	4.69%
$17.50	Aug 28	$0.87	$0.01	$0.88	$16.62	$18.38	4.80%
$18.00	Sep 4	$0.75	$0.39	$1.14	$16.86	$19.14	6.22%
$19.50	Aug 28	$0.03	$1.17	$1.20	$18.30	$20.70	6.55%
$17.50	Sep 4	$0.99	$0.21	$1.20	$16.30	$18.70	6.55%
$18.50	Sep 4	$0.55	$0.71	$1.26	$17.24	$19.76	6.88%
$17.00	Aug 28	$1.30	$0.01	$1.31	$15.69	$18.31	7.15%
$19.00	Sep 4	$0.41	$1.04	$1.45	$17.55	$20.45	7.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.60% of stock, avg 8.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$15.00	Aug 28	$0.03	$0.08	$0.11	$14.89	$19.61
$19.50	$18.00	Aug 28	$0.03	$0.08	$0.11	$17.89	$19.61
$19.00	$18.00	Aug 28	$0.07	$0.08	$0.15	$17.85	$19.15
$19.00	$15.00	Aug 28	$0.07	$0.08	$0.15	$14.85	$19.15
$20.50	$16.50	Sep 4	$0.16	$0.03	$0.19	$16.31	$20.69
$20.50	$17.00	Sep 4	$0.16	$0.08	$0.24	$16.76	$20.74
$18.50	$18.00	Aug 28	$0.16	$0.08	$0.24	$17.76	$18.74
$20.00	$16.50	Sep 4	$0.26	$0.03	$0.29	$16.21	$20.29
$18.50	$15.00	Aug 28	$0.16	$0.08	$0.24	$14.76	$18.74
$20.00	$17.00	Sep 4	$0.26	$0.08	$0.34	$16.66	$20.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.85, avg credit $0.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	20/20	Sep 4	$0.23	$0.27	52%	0.85	$17.27	$20.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 28	$0.17	$0.33	56%	1.94
$18.00	$18.50	$19.00	Sep 4	$0.06	$0.44	24%	7.33
$17.50	$18.00	$18.50	Aug 28	$0.19	$0.31	56%	1.63
$16.50	$17.00	$17.50	Sep 4	$0.07	$0.43	19%	6.14
$18.00	$18.50	$19.00	Sep 18	$0.05	$0.45	12%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Sep 4	$0.05	$0.45	27%	9.00
$17.50	$18.00	$18.50	Aug 28	$0.19	$0.31	56%	1.63
$18.00	$18.50	$19.00	Aug 28	$0.19	$0.31	56%	1.63
$17.00	$17.50	$18.00	Aug 28	$0.07	$0.43	24%	6.14
$16.00	$16.50	$17.00	Sep 11	$0.06	$0.44	15%	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. 37 found (best net $-0.12, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$18.00	1:2	Oct 2	-$0.12	$2.88
$15.00	$17.00	1:2	Sep 25	-$0.44	$1.56
$16.00	$17.00	1:2	Aug 28	-$0.24	$0.76
$16.00	$17.00	1:2	Sep 11	-$0.61	$0.39
$18.00	$20.00	1:2	Oct 9	-$0.98	$1.02

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.00	1:2	Sep 18	$0.00	$1.00
$18.50	$18.00	1:2	Sep 4	-$0.07	$0.43
$19.50	$19.00	1:2	Aug 28	-$0.41	$0.09
$17.50	$17.00	1:2	Sep 11	-$0.09	$0.41
$18.00	$17.00	1:2	Oct 2	-$0.34	$0.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 6.77%, avg 4.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Oct 9	$1.24	0.41	14.6%	6.77%	21.40%	1	--
$20.00	Oct 9	$1.48	0.47	9.2%	8.08%	17.25%	12	--
$21.00	Oct 2	$1.06	0.38	14.6%	5.79%	20.41%	--	70
$21.50	Oct 2	$0.96	0.35	17.4%	5.24%	22.60%	3	11
$20.00	Oct 2	$1.24	0.43	9.2%	6.77%	15.94%	12	191
$20.50	Oct 2	$1.07	0.40	11.9%	5.84%	17.74%	--	31
$19.50	Oct 2	$1.34	0.46	6.4%	7.31%	13.76%	--	31
$19.00	Oct 2	$1.50	0.50	3.7%	8.19%	11.90%	10	123
$18.50	Oct 2	$1.67	0.54	1.0%	9.12%	10.10%	2	2
$21.50	Sep 25	$0.71	0.32	17.4%	3.88%	21.23%	12	62

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 14,520

Total Puts 5,858

Put/Call Ratio 0.40

Net Difference 8,662

Prior's Put/Call Breakdown

Total Calls 9,542

Total Puts 2,812

Put/Call Ratio 0.29

Net Difference 6,730

Prior 7-Day Put/Call Summary

Total Calls 175,530

Total Puts 56,128

Average Put/Call Ratio 0.31

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