UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.27 -2.79%

(8/27 12:01) ◀

Thursday, August 27, 2026 (1:00pm)

▶ (8/27 14:00)

◀ 8/27 13:01 ▶

Option Volume

Detail

ℹ

Current (08/27 1:00pm) 26,478

Calls: 19,119 (72%)

Puts: 7,359 (28%)

Prior (08/26) 15,360

Calls: 12,294 (80%)

Puts: 3,066 (20%)

Current vs Prior +72.38%

Calls: +55.51% (Calls)

Puts: +140.02% (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 -19.99%

Calls: -23.75%

Puts: -8.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27 1:00pm) $2.18M

Calls: $1.19M (54%)

Puts: $997.1K (46%)

Prior (08/26) $1.76M

Calls: $634.0K (36%)

Puts: $1.13M (64%)

Current vs Prior +23.75%

Calls: +87.06%

Puts: -11.77%

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 -25.81%

Calls: -29.18%

Puts: -21.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27 1:00pm) 0.38

Prior (08/26) 0.25

Current vs Prior +54.34%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +23.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27 1:00pm) 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 3.94% | 7.99%14.61% | 23.92%

Prior 4.84% | 8.57%16.13% | 28.47%

Current vs Prior -18.63% | -6.74%-9.37% | -15.99%

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

Current vs 7-Day Avg -28.91% | -16.64%+56.81% | +8.38%

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

Current vs 7-Day Eod -18.63% | -6.74%-9.97% | -15.99%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.69% | 10.89%

Calls: 28.57% | 8.45%

Puts: 10.81% | 13.33%

Prior 10.30% | 42.72%

Calls: 13.46% | 50.00%

Puts: 7.14% | 35.44%

Current vs Prior +91.17% | -74.51%

Prior 7-Day Avg 18.98% | 24.82%

Calls: 17.09% | 25.10%

Puts: 20.87% | 24.53%

Current vs 7-Day Avg +3.73% | -56.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 72% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (19,119 calls vs 7,359 puts). P/C ratio rising 54% - 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
13:00	BULLISH	BULLISH	BULLISH
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 37 of results (avg 7.3%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 25	1.77	1.83	$1.80	3.3%	36	0.62	17
$17.00	Sep 18	1.76	1.87	$1.82	6.0%	14	0.71	77
$15.00	Sep 4	3.20	3.40	$3.30	6.1%	1	1.00	23
$19.00	Sep 18	0.95	1.01	$0.98	6.1%	46	0.45	517
$20.00	Sep 25	1.00	1.07	$1.04	6.7%	472	0.39	188

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Sep 4	3.30	3.45	$3.38	4.4%	2	0.88	20
$21.00	Sep 18	3.25	3.40	$3.33	4.5%	30	0.72	370
$19.00	Aug 28	0.76	0.80	$0.78	5.1%	1.0K	0.83	2.7K
$20.00	Sep 18	2.42	2.55	$2.49	5.2%	11	0.65	2.6K
$21.00	Sep 4	2.78	2.94	$2.86	5.6%	53	0.86	207

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.61, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.06	0.07	$0.07	14.3%	2.7K	0.17	2.8K
$19.00	Sep 4	0.33	0.39	$0.36	16.7%	220	0.34	530
$20.00	Sep 4	0.20	0.23	$0.22	13.6%	317	0.21	502
$18.50	Sep 4	0.48	0.52	$0.50	8.0%	268	0.45	381
$18.00	Sep 4	0.68	0.74	$0.71	8.5%	1.0K	0.58	387

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 28	0.35	0.39	$0.37	10.8%	1.6K	0.64	1.1K
$17.50	Sep 4	0.21	0.25	$0.23	17.4%	248	0.27	240
$19.00	Aug 28	0.76	0.80	$0.78	5.1%	1.0K	0.83	2.7K
$18.00	Sep 4	0.40	0.48	$0.44	18.2%	241	0.42	266
$18.50	Sep 4	0.70	0.80	$0.75	13.3%	154	0.55	253

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 27.71, 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	3.20	3.40	$3.30	6.1%	1	1.00	23
$16.00	Sep 4	2.15	2.64	$2.40	20.4%	10	1.00	112
$15.00	Sep 11	3.15	4.10	$3.63	26.2%	20	1.00	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 28	2.63	2.89	$2.76	9.4%	104	1.00	221
$21.50	Aug 28	3.15	3.40	$3.28	7.6%	4	1.00	49
$20.50	Aug 28	2.18	2.33	$2.26	6.6%	102	0.95	311
$20.00	Aug 28	1.70	1.83	$1.77	7.3%	239	0.94	549
$19.50	Aug 28	1.19	1.40	$1.30	16.2%	528	0.92	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 122 active (total vol 20.6K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.06	0.07	$0.07	14.3%	2.7K	0.17	2.8K
$18.50	Aug 28	0.13	0.17	$0.15	26.7%	1.8K	0.36	303
$19.50	Sep 4	0.23	0.29	$0.26	23.1%	1.5K	0.26	406
$19.50	Aug 28	0.03	0.04	$0.04	25.0%	1.5K	0.09	2.1K
$18.00	Sep 4	0.68	0.74	$0.71	8.5%	1.0K	0.58	387

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 28	0.35	0.39	$0.37	10.8%	1.6K	0.64	1.1K
$19.00	Aug 28	0.76	0.80	$0.78	5.1%	1.0K	0.83	2.7K
$18.00	Aug 28	0.10	0.15	$0.13	38.5%	566	0.31	1.0K
$19.50	Aug 28	1.19	1.40	$1.30	16.2%	528	0.92	1.0K
$17.00	Sep 25	0.67	0.82	$0.75	20.0%	261	0.32	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. 54 found (best R:R 0.67, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$18.00	Oct 2	$1.80	$1.20	$1.80	86%	0.67	$16.80
$18.00	$20.00	Oct 9	$0.62	$1.38	$0.62	57%	2.23	$18.62
$16.50	$17.50	Oct 9	$0.32	$0.68	$0.32	69%	2.13	$16.82
$20.00	$21.00	Oct 9	$0.12	$0.88	$0.12	44%	7.33	$20.12
$17.00	$17.50	Sep 18	$0.16	$0.34	$0.16	71%	2.12	$17.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Sep 11	$0.25	$0.25	$0.25	72%	1.00	$19.75
$20.00	$19.50	Sep 25	$0.25	$0.25	$0.25	61%	1.00	$19.75
$21.50	$21.00	Sep 25	$0.31	$0.19	$0.31	68%	0.61	$21.19
$20.50	$20.00	Sep 18	$0.31	$0.19	$0.31	68%	0.61	$20.19
$18.50	$18.00	Aug 28	$0.24	$0.26	$0.24	64%	1.08	$18.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 2.03, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$19.50	Sep 11	$0.19	$0.19	$0.31	60%	0.61	$19.19
$19.50	$20.00	Sep 18	$0.15	$0.15	$0.35	60%	0.43	$19.65
$18.50	$19.00	Sep 4	$0.14	$0.14	$0.36	55%	0.39	$18.64
$18.50	$19.00	Sep 18	$0.19	$0.19	$0.31	49%	0.61	$18.69
$20.50	$21.00	Oct 2	$0.13	$0.13	$0.37	61%	0.35	$20.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Oct 2	$0.67	$0.67	$0.33	56%	2.03	$17.33
$17.00	$16.00	Sep 25	$0.45	$0.45	$0.55	68%	0.82	$16.55
$18.00	$17.50	Sep 25	$0.37	$0.37	$0.13	56%	2.85	$17.63
$18.00	$17.50	Sep 18	$0.30	$0.30	$0.20	57%	1.50	$17.70
$17.00	$16.00	Sep 18	$0.29	$0.29	$0.71	71%	0.41	$16.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.35, cheapest $0.31)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Aug 28	Sep 4	$0.36	57.8%	51.0%
$18.50	Aug 28	Sep 4	$0.35	60.0%	57.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Aug 28	Sep 4	$0.31	57.8%	51.0%
$18.50	Aug 28	Sep 4	$0.38	60.0%	57.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 2.63% of stock, avg 12.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Aug 28	$0.35	$0.13	$0.48	$17.52	$18.48	2.63%
$18.50	Aug 28	$0.15	$0.37	$0.52	$17.98	$19.02	2.85%
$17.50	Aug 28	$0.83	$0.01	$0.84	$16.66	$18.34	4.60%
$19.00	Aug 28	$0.07	$0.78	$0.85	$18.15	$19.85	4.65%
$18.00	Sep 4	$0.71	$0.44	$1.15	$16.85	$19.15	6.29%
$17.50	Sep 4	$0.98	$0.23	$1.21	$16.29	$18.71	6.62%
$17.00	Aug 28	$1.24	$0.01	$1.25	$15.75	$18.25	6.84%
$18.50	Sep 4	$0.50	$0.75	$1.25	$17.25	$19.75	6.84%
$19.50	Aug 28	$0.04	$1.30	$1.34	$18.16	$20.84	7.33%
$17.00	Sep 4	$1.33	$0.09	$1.42	$15.58	$18.42	7.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.60% of stock, avg 7.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.00	$15.00	Aug 28	$0.03	$0.08	$0.11	$14.89	$20.11
$19.50	$15.00	Aug 28	$0.04	$0.08	$0.12	$14.88	$19.62
$19.00	$15.00	Aug 28	$0.07	$0.08	$0.15	$14.85	$19.15
$20.00	$18.00	Aug 28	$0.03	$0.13	$0.16	$17.84	$20.16
$19.50	$18.00	Aug 28	$0.04	$0.13	$0.17	$17.83	$19.67
$19.00	$18.00	Aug 28	$0.07	$0.13	$0.20	$17.80	$19.20
$20.50	$16.50	Sep 4	$0.18	$0.03	$0.21	$16.29	$20.71
$20.50	$17.00	Sep 4	$0.18	$0.09	$0.27	$16.73	$20.77
$20.00	$16.50	Sep 4	$0.22	$0.03	$0.25	$16.25	$20.25
$18.50	$18.00	Aug 28	$0.15	$0.13	$0.28	$17.72	$18.78

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 28	$0.12	$0.38	52%	3.17
$17.50	$18.00	$18.50	Sep 4	$0.06	$0.44	28%	7.33
$17.00	$17.50	$18.00	Sep 4	$0.08	$0.42	28%	5.25
$18.00	$18.50	$19.00	Sep 4	$0.07	$0.43	24%	6.14
$19.00	$19.50	$20.00	Sep 4	$0.06	$0.44	14%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Aug 28	$0.12	$0.38	59%	3.17
$17.00	$17.50	$18.00	Sep 4	$0.07	$0.43	28%	6.14
$18.00	$18.50	$19.00	Aug 28	$0.17	$0.33	52%	1.94
$17.50	$18.00	$18.50	Sep 4	$0.10	$0.40	28%	4.00
$16.50	$17.00	$17.50	Sep 4	$0.08	$0.42	22%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.61, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$17.00	1:2	Sep 25	-$0.61	$1.39
$16.00	$17.00	1:2	Aug 28	-$0.24	$0.76
$16.00	$17.00	1:2	Sep 11	-$0.57	$0.43
$18.00	$20.00	1:2	Oct 9	-$0.89	$1.11
$20.00	$20.50	1:2	Sep 18	-$0.27	$0.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$19.00	1:2	Aug 28	-$0.26	$0.24
$18.00	$17.00	1:2	Oct 2	-$0.20	$0.80
$18.50	$18.00	1:2	Sep 4	-$0.13	$0.37
$17.50	$17.00	1:2	Sep 11	-$0.05	$0.45
$16.00	$15.00	1:2	Sep 4	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 6.95%, avg 3.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Oct 9	$1.27	0.39	14.9%	6.95%	21.89%	2	--
$20.00	Oct 9	$1.40	0.43	9.5%	7.66%	17.13%	12	--
$21.50	Oct 2	$0.96	0.34	17.7%	5.25%	22.93%	11	11
$20.50	Oct 2	$1.14	0.39	12.2%	6.24%	18.45%	--	31
$20.00	Oct 2	$1.19	0.42	9.5%	6.51%	15.98%	22	191
$19.50	Oct 2	$1.34	0.45	6.7%	7.33%	14.07%	--	31
$21.00	Oct 2	$0.86	0.36	14.9%	4.71%	19.65%	--	70
$21.50	Sep 25	$0.71	0.31	17.7%	3.89%	21.57%	12	62
$21.00	Sep 25	$0.79	0.33	14.9%	4.32%	19.27%	27	51
$20.00	Sep 25	$1.00	0.39	9.5%	5.47%	14.94%	472	188

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 19,119

Total Puts 7,359

Put/Call Ratio 0.38

Net Difference 11,760

Prior's Put/Call Breakdown

Total Calls 12,294

Total Puts 3,066

Put/Call Ratio 0.25

Net Difference 9,228

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