UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.31 -2.58%

(8/27 13:01) ◀

Thursday, August 27, 2026 (2:00pm)

▶ (8/27 15:01)

◀ 8/27 14:00 ▶

Option Volume

Detail

ℹ

Current (08/27 2:00pm) 29,244

Calls: 21,188 (72%)

Puts: 8,056 (28%)

Prior (08/26) 17,968

Calls: 14,508 (81%)

Puts: 3,460 (19%)

Current vs Prior +62.76%

Calls: +46.04% (Calls)

Puts: +132.83% (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 -11.63%

Calls: -15.50%

Puts: +0.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27 2:00pm) $2.40M

Calls: $1.33M (55%)

Puts: $1.07M (45%)

Prior (08/26) $2.10M

Calls: $778.2K (37%)

Puts: $1.32M (63%)

Current vs Prior +14.67%

Calls: +71.37%

Puts: -18.81%

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 -18.30%

Calls: -20.36%

Puts: -15.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27 2:00pm) 0.38

Prior (08/26) 0.24

Current vs Prior +59.43%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +22.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27 2:00pm) 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 4.31% | 7.97%14.69% | 24.03%

Prior 4.84% | 8.57%16.13% | 28.47%

Current vs Prior -10.91% | -6.94%-8.89% | -15.60%

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

Current vs 7-Day Avg -22.17% | -16.82%+57.64% | +8.89%

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

Current vs 7-Day Eod -10.91% | -6.94%-9.49% | -15.60%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.50% | 15.12%

Calls: 25.00% | 10.81%

Puts: 20.00% | 19.44%

Prior 10.30% | 42.72%

Calls: 13.46% | 50.00%

Puts: 7.14% | 35.44%

Current vs Prior +118.45% | -64.61%

Prior 7-Day Avg 18.98% | 24.82%

Calls: 17.09% | 25.10%

Puts: 20.87% | 24.53%

Current vs 7-Day Avg +18.53% | -39.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 63% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (21,188 calls vs 8,056 puts). P/C ratio rising 59% - 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
14:00	BULLISH	BULLISH	BULLISH
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 32 of results (avg 7.2%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 11	0.65	0.68	$0.67	4.5%	133	0.42	319
$17.50	Sep 25	1.80	1.90	$1.85	5.4%	42	0.64	17
$18.00	Sep 25	1.60	1.70	$1.65	6.1%	29	0.59	78
$21.00	Sep 18	0.58	0.62	$0.60	6.7%	14	0.29	444
$15.00	Sep 4	3.20	3.45	$3.33	7.5%	1	0.99	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 18	3.20	3.30	$3.25	3.1%	30	0.71	370
$21.50	Sep 11	3.35	3.50	$3.43	4.4%	8	0.81	25
$21.00	Sep 25	3.40	3.60	$3.50	5.7%	--	0.67	22
$20.50	Sep 4	2.28	2.42	$2.35	6.0%	1	0.83	68
$21.50	Oct 2	4.00	4.25	$4.13	6.1%	--	0.66	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.61, 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%	1.8K	0.39	303
$19.00	Aug 28	0.07	0.08	$0.08	12.5%	2.8K	0.19	2.8K
$19.00	Sep 4	0.37	0.43	$0.40	15.0%	735	0.36	530
$18.50	Sep 4	0.50	0.61	$0.55	20.0%	348	0.47	381
$18.00	Sep 4	0.70	0.78	$0.74	10.8%	1.1K	0.61	387

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.71	0.82	$0.76	14.5%	1.2K	0.82	2.7K
$18.00	Sep 4	0.38	0.44	$0.41	14.6%	248	0.40	266
$17.00	Sep 11	0.23	0.28	$0.26	19.2%	--	0.22	45
$18.50	Sep 4	0.65	0.79	$0.72	19.4%	154	0.53	253
$18.00	Sep 11	0.64	0.72	$0.68	11.8%	51	0.41	84

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 26.66, 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	3.65	$3.43	13.1%	77	0.99	107
$15.00	Sep 4	3.20	3.45	$3.33	7.5%	1	0.99	23
$16.00	Aug 28	2.10	2.48	$2.29	16.6%	6	0.99	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 28	2.56	2.85	$2.71	10.7%	104	1.00	221
$21.50	Aug 28	3.10	3.30	$3.20	6.2%	4	1.00	49
$20.50	Aug 28	1.98	2.31	$2.15	15.3%	102	0.95	311
$20.00	Aug 28	1.61	1.82	$1.72	12.2%	240	0.94	549
$19.50	Aug 28	1.08	1.28	$1.18	16.9%	528	0.91	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 22.9K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.07	0.08	$0.08	12.5%	2.8K	0.19	2.8K
$18.50	Aug 28	0.15	0.18	$0.16	18.8%	1.8K	0.39	303
$19.50	Aug 28	0.03	0.04	$0.04	25.0%	1.8K	0.09	2.1K
$19.50	Sep 4	0.26	0.32	$0.29	20.7%	1.5K	0.28	406
$18.00	Sep 4	0.70	0.78	$0.74	10.8%	1.1K	0.61	387

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 28	0.31	0.38	$0.35	20.0%	1.7K	0.61	1.1K
$19.00	Aug 28	0.71	0.82	$0.76	14.5%	1.2K	0.82	2.7K
$18.00	Aug 28	0.06	0.10	$0.08	50.0%	787	0.26	1.0K
$19.50	Aug 28	1.08	1.28	$1.18	16.9%	528	0.91	1.0K
$17.00	Sep 25	0.69	0.80	$0.75	14.7%	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 0.87, avg 1.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$18.00	Oct 2	$1.60	$1.40	$1.60	86%	0.87	$16.60
$18.00	$20.00	Oct 9	$0.61	$1.39	$0.61	58%	2.28	$18.61
$16.50	$17.50	Oct 9	$0.51	$0.49	$0.51	71%	0.96	$17.01
$18.00	$18.50	Oct 2	$0.13	$0.37	$0.13	57%	2.85	$18.13
$15.00	$15.50	Oct 9	$0.28	$0.22	$0.28	84%	0.79	$15.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Sep 11	$0.26	$0.24	$0.26	71%	0.92	$19.74
$20.50	$20.00	Sep 18	$0.32	$0.18	$0.32	68%	0.56	$20.18
$18.00	$17.50	Sep 18	$0.18	$0.32	$0.18	42%	1.78	$17.82
$19.00	$18.50	Sep 18	$0.27	$0.23	$0.27	54%	0.85	$18.73
$16.00	$15.00	Sep 18	$0.12	$0.88	$0.12	16%	7.33	$15.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 1.86, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Oct 2	$0.24	$0.24	$0.26	47%	0.92	$18.74
$20.00	$20.50	Oct 2	$0.17	$0.17	$0.33	58%	0.52	$20.17
$19.00	$19.50	Sep 4	$0.11	$0.11	$0.39	64%	0.28	$19.11
$18.50	$19.00	Sep 11	$0.18	$0.18	$0.32	50%	0.56	$18.68
$19.00	$19.50	Sep 11	$0.14	$0.14	$0.36	58%	0.39	$19.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Oct 2	$0.65	$0.65	$0.35	57%	1.86	$17.35
$17.00	$16.00	Sep 25	$0.41	$0.41	$0.59	69%	0.69	$16.59
$18.00	$17.50	Sep 25	$0.32	$0.32	$0.18	58%	1.78	$17.68
$17.00	$16.50	Oct 2	$0.24	$0.24	$0.26	68%	0.92	$16.76
$17.00	$16.00	Sep 18	$0.28	$0.28	$0.72	72%	0.39	$16.72

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	61.1%	58.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 28	Sep 4	$0.37	61.1%	58.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 2.79% of stock, avg 12.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Aug 28	$0.16	$0.35	$0.51	$17.99	$19.01	2.79%
$18.00	Aug 28	$0.44	$0.08	$0.52	$17.48	$18.52	2.84%
$17.50	Aug 28	$0.83	$0.01	$0.84	$16.66	$18.34	4.59%
$19.00	Aug 28	$0.08	$0.76	$0.84	$18.16	$19.84	4.59%
$18.00	Sep 4	$0.74	$0.41	$1.15	$16.85	$19.15	6.28%
$19.50	Aug 28	$0.04	$1.18	$1.22	$18.28	$20.72	6.66%
$18.50	Sep 4	$0.55	$0.72	$1.27	$17.23	$19.77	6.94%
$17.00	Aug 28	$1.27	$0.01	$1.28	$15.72	$18.28	6.99%
$17.50	Sep 4	$1.10	$0.21	$1.31	$16.19	$18.81	7.15%
$19.00	Sep 4	$0.40	$1.05	$1.45	$17.55	$20.45	7.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.60% of stock, avg 8.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.00	$18.00	Aug 28	$0.03	$0.08	$0.11	$17.89	$20.11
$19.50	$18.00	Aug 28	$0.04	$0.08	$0.12	$17.88	$19.62
$19.00	$18.00	Aug 28	$0.08	$0.08	$0.16	$17.84	$19.16
$20.50	$16.50	Sep 4	$0.17	$0.03	$0.20	$16.30	$20.70
$20.50	$17.00	Sep 4	$0.17	$0.09	$0.26	$16.74	$20.76
$18.50	$18.00	Aug 28	$0.16	$0.08	$0.24	$17.76	$18.74
$20.00	$16.50	Sep 4	$0.25	$0.03	$0.28	$16.22	$20.28
$20.00	$17.00	Sep 4	$0.25	$0.09	$0.34	$16.66	$20.34
$19.50	$16.50	Sep 4	$0.29	$0.03	$0.32	$16.18	$19.82
$20.50	$17.50	Sep 4	$0.17	$0.21	$0.38	$17.12	$20.88

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. 43 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Aug 28	$0.11	$0.39	56%	3.55
$17.00	$17.50	$18.00	Aug 28	$0.05	$0.45	24%	9.00
$15.00	$16.00	$17.00	Sep 25	$0.12	$0.88	22%	7.33
$18.00	$18.50	$19.00	Aug 28	$0.20	$0.30	55%	1.50
$19.00	$19.50	$20.00	Sep 4	$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	$0.14	$0.36	56%	2.57
$17.00	$17.50	$18.00	Aug 28	$0.07	$0.43	24%	6.14
$17.50	$18.00	$18.50	Aug 28	$0.20	$0.30	56%	1.50
$17.00	$17.50	$18.00	Sep 4	$0.08	$0.42	26%	5.25
$16.50	$17.00	$17.50	Sep 4	$0.06	$0.44	20%	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. 40 found (best net $-0.27, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$18.00	1:2	Oct 2	-$0.27	$2.73
$16.00	$17.00	1:2	Aug 28	-$0.25	$0.75
$16.00	$17.00	1:2	Sep 11	-$0.53	$0.47
$17.50	$18.00	1:2	Aug 28	-$0.05	$0.45
$17.00	$17.50	1:2	Aug 28	-$0.39	$0.11

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$17.00	1:2	Oct 2	-$0.22	$0.78
$18.50	$18.00	1:2	Sep 4	-$0.10	$0.40
$19.50	$19.00	1:2	Aug 28	-$0.34	$0.16
$17.50	$17.00	1:2	Sep 11	-$0.07	$0.43
$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. 40 found (best yield 7.05%, avg 4.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Oct 9	$1.29	0.40	14.7%	7.05%	21.74%	2	--
$20.50	Oct 9	$1.42	0.43	12.0%	7.76%	19.72%	1	--
$20.00	Oct 9	$1.48	0.45	9.2%	8.08%	17.31%	13	--
$21.50	Oct 2	$0.97	0.34	17.4%	5.30%	22.72%	12	11
$21.00	Oct 2	$1.03	0.36	14.7%	5.63%	20.32%	--	70
$19.50	Oct 2	$1.40	0.46	6.5%	7.65%	14.15%	--	31
$20.00	Oct 2	$1.23	0.42	9.2%	6.72%	15.95%	22	191
$20.50	Oct 2	$1.03	0.39	12.0%	5.63%	17.59%	--	31
$21.00	Sep 25	$0.81	0.34	14.7%	4.42%	19.12%	27	51
$21.50	Sep 25	$0.71	0.31	17.4%	3.88%	21.30%	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 21,188

Total Puts 8,056

Put/Call Ratio 0.38

Net Difference 13,132

Prior's Put/Call Breakdown

Total Calls 14,508

Total Puts 3,460

Put/Call Ratio 0.24

Net Difference 11,048

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