UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.30 -2.63%

(8/27 14:00) ◀

Thursday, August 27, 2026 (3:00pm)

▶ (8/27 16:01)

◀ 8/27 15:01 ▶

Option Volume

Detail

ℹ

Current (08/27 3:00pm) 37,772

Calls: 29,446 (78%)

Puts: 8,326 (22%)

Prior (08/26) 21,355

Calls: 17,496 (82%)

Puts: 3,859 (18%)

Current vs Prior +76.88%

Calls: +68.30% (Calls)

Puts: +115.76% (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 +14.14%

Calls: +17.43%

Puts: +3.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27 3:00pm) $2.61M

Calls: $1.50M (57%)

Puts: $1.11M (43%)

Prior (08/26) $2.20M

Calls: $851.6K (39%)

Puts: $1.35M (61%)

Current vs Prior +18.38%

Calls: +75.73%

Puts: -17.77%

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 -11.39%

Calls: -10.64%

Puts: -12.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27 3:00pm) 0.28

Prior (08/26) 0.22

Current vs Prior +28.20%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -9.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27 3:00pm) 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 3.99% | 8.03%14.54% | 24.32%

Prior 4.84% | 8.57%16.13% | 28.47%

Current vs Prior -17.63% | -6.25%-9.86% | -14.60%

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

Current vs 7-Day Avg -28.04% | -16.20%+55.97% | +10.18%

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

Current vs 7-Day Eod -17.63% | -6.25%-10.45% | -14.60%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.57% | 17.80%

Calls: 50.00% | 12.00%

Puts: 37.14% | 23.61%

Prior 10.30% | 42.72%

Calls: 13.46% | 50.00%

Puts: 7.14% | 35.44%

Current vs Prior +323.01% | -58.33%

Prior 7-Day Avg 18.98% | 24.82%

Calls: 17.09% | 25.10%

Puts: 20.87% | 24.53%

Current vs 7-Day Avg +129.52% | -28.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 77% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (29,446 calls vs 8,326 puts). 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
15:00	BULLISH	BULLISH	BULLISH
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 27 of results (avg 7.6%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 11	0.44	0.46	$0.45	4.4%	304	0.29	327
$17.50	Sep 25	1.80	1.93	$1.87	7.0%	43	0.64	17
$18.00	Sep 25	1.58	1.70	$1.64	7.3%	30	0.58	78
$17.00	Sep 25	2.03	2.19	$2.11	7.6%	5	0.69	84
$17.00	Sep 4	1.37	1.48	$1.43	7.7%	872	0.88	79

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Sep 11	3.35	3.50	$3.43	4.4%	8	0.81	25
$21.50	Sep 4	3.20	3.35	$3.28	4.6%	2	0.89	20
$21.50	Sep 25	3.80	4.00	$3.90	5.1%	1	0.69	103
$21.50	Oct 2	4.00	4.25	$4.13	6.1%	--	0.67	16
$20.00	Sep 18	2.30	2.46	$2.38	6.7%	13	0.64	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.58, 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%	1.9K	0.39	303
$20.00	Sep 4	0.20	0.22	$0.21	9.5%	654	0.21	502
$19.50	Sep 4	0.26	0.30	$0.28	14.3%	1.6K	0.27	406
$19.00	Sep 4	0.36	0.40	$0.38	10.5%	786	0.36	530
$18.50	Sep 4	0.50	0.60	$0.55	18.2%	367	0.47	381

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 4	0.19	0.22	$0.21	14.3%	257	0.25	240
$18.00	Sep 4	0.38	0.44	$0.41	14.6%	255	0.40	266
$18.50	Sep 11	0.88	1.02	$0.95	14.7%	5	0.52	--
$17.00	Sep 25	0.71	0.80	$0.76	11.8%	261	0.31	52

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 26.67, 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 11	3.25	4.00	$3.63	20.7%	20	1.00	25
$15.00	Aug 28	3.20	3.65	$3.43	13.1%	77	0.99	107
$15.00	Sep 4	3.20	3.55	$3.38	10.4%	1	0.99	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 28	2.41	2.85	$2.63	16.7%	104	1.00	221
$21.50	Aug 28	3.00	3.30	$3.15	9.5%	4	1.00	49
$20.50	Aug 28	2.03	2.28	$2.15	11.6%	102	0.96	311
$20.00	Aug 28	1.51	1.84	$1.68	19.6%	244	0.94	549
$19.50	Aug 28	1.08	1.31	$1.20	19.2%	531	0.91	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 26.4K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.07	0.09	$0.08	25.0%	3.0K	0.20	2.8K
$19.50	Aug 28	0.03	0.05	$0.04	50.0%	1.9K	0.10	2.1K
$18.50	Aug 28	0.15	0.18	$0.16	18.8%	1.9K	0.39	303
$19.50	Sep 4	0.26	0.30	$0.28	14.3%	1.6K	0.27	406
$21.00	Sep 4	0.13	0.16	$0.15	20.0%	1.2K	0.14	604

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 28	0.28	0.41	$0.35	37.1%	1.8K	0.61	1.1K
$19.00	Aug 28	0.63	0.80	$0.72	23.6%	1.3K	0.81	2.7K
$18.00	Aug 28	0.05	0.10	$0.08	62.5%	803	0.25	1.0K
$19.50	Aug 28	1.08	1.31	$1.20	19.2%	531	0.91	1.0K
$17.00	Sep 25	0.71	0.80	$0.76	11.8%	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. 2 strikes (avg 0.1%, max 0.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Aug 28	Oct 2	77.2%	77.1%	0.1%	3.1K	3.0K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Aug 28	Oct 2	77.2%	77.1%	0.1%	1.3K	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 0.78, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$18.00	Oct 2	$1.69	$1.31	$1.69	87%	0.78	$16.69
$18.00	$20.00	Oct 9	$0.61	$1.39	$0.61	57%	2.28	$18.61
$16.50	$17.50	Oct 9	$0.43	$0.57	$0.43	70%	1.33	$16.93
$18.00	$18.50	Oct 2	$0.10	$0.40	$0.10	59%	4.00	$18.10
$17.00	$17.50	Sep 18	$0.19	$0.31	$0.19	72%	1.63	$17.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$18.00	Sep 25	$0.14	$0.36	$0.14	48%	2.57	$18.36
$20.00	$19.50	Sep 25	$0.26	$0.24	$0.26	61%	0.92	$19.74
$20.00	$19.50	Sep 11	$0.32	$0.18	$0.32	71%	0.56	$19.68
$19.50	$19.00	Sep 11	$0.32	$0.18	$0.32	66%	0.56	$19.18
$19.00	$18.50	Sep 4	$0.32	$0.18	$0.32	64%	0.56	$18.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 1.94, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Sep 11	$0.12	$0.12	$0.38	74%	0.32	$20.62
$21.00	$21.50	Oct 2	$0.17	$0.17	$0.33	63%	0.52	$21.17
$18.50	$19.00	Oct 2	$0.24	$0.24	$0.26	46%	0.92	$18.74
$20.00	$20.50	Oct 9	$0.19	$0.19	$0.31	56%	0.61	$20.19
$18.50	$19.00	Sep 4	$0.17	$0.17	$0.33	53%	0.52	$18.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Oct 2	$0.66	$0.66	$0.34	58%	1.94	$17.34
$17.00	$16.00	Sep 25	$0.41	$0.41	$0.59	69%	0.69	$16.59
$17.00	$16.50	Sep 11	$0.21	$0.21	$0.29	75%	0.72	$16.79
$17.00	$16.00	Sep 18	$0.28	$0.28	$0.72	72%	0.39	$16.72
$17.50	$17.00	Sep 18	$0.24	$0.24	$0.26	64%	0.92	$17.26

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	62.3%	58.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 28	Sep 4	$0.37	62.3%	58.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 2.51% of stock, avg 12.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Aug 28	$0.38	$0.08	$0.46	$17.54	$18.46	2.51%
$18.50	Aug 28	$0.16	$0.35	$0.51	$17.99	$19.01	2.79%
$17.50	Aug 28	$0.79	$0.01	$0.80	$16.70	$18.30	4.37%
$19.00	Aug 28	$0.08	$0.72	$0.80	$18.20	$19.80	4.37%
$18.00	Sep 4	$0.75	$0.41	$1.16	$16.84	$19.16	6.34%
$19.50	Aug 28	$0.04	$1.20	$1.24	$18.26	$20.74	6.78%
$17.50	Sep 4	$1.06	$0.21	$1.27	$16.23	$18.77	6.94%
$18.50	Sep 4	$0.55	$0.72	$1.27	$17.23	$19.77	6.94%
$17.00	Aug 28	$1.31	$0.01	$1.32	$15.68	$18.32	7.21%
$19.00	Sep 4	$0.38	$1.04	$1.42	$17.58	$20.42	7.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.60% of stock, avg 8.43%)

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	$0.08	$0.25	$16.75	$20.75
$18.50	$18.00	Aug 28	$0.16	$0.08	$0.24	$17.76	$18.74
$20.00	$16.50	Sep 4	$0.21	$0.03	$0.24	$16.26	$20.24
$20.00	$17.00	Sep 4	$0.21	$0.08	$0.29	$16.71	$20.29
$19.50	$16.50	Sep 4	$0.28	$0.03	$0.31	$16.19	$19.81
$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. 1 found (best R:R 1.94, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/17	20/21	Sep 11	$0.33	$0.17	49%	1.94	$16.67	$20.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 28	$0.14	$0.36	55%	2.57
$17.00	$17.50	$18.00	Sep 4	$0.06	$0.44	27%	7.33
$17.50	$18.00	$18.50	Aug 28	$0.19	$0.31	56%	1.63
$18.50	$19.00	$19.50	Sep 4	$0.07	$0.43	20%	6.14
$16.50	$17.00	$17.50	Sep 4	$0.07	$0.43	20%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 28	$0.10	$0.40	56%	4.00
$17.00	$17.50	$18.00	Sep 4	$0.07	$0.43	27%	6.14
$17.50	$18.00	$18.50	Aug 28	$0.20	$0.30	57%	1.50
$17.00	$17.50	$18.00	Aug 28	$0.07	$0.43	23%	6.14
$18.50	$19.00	$19.50	Aug 28	$0.11	$0.39	30%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.17, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$18.00	1:2	Oct 2	-$0.17	$2.83
$16.00	$17.00	1:2	Aug 28	-$0.33	$0.67
$16.00	$17.00	1:2	Sep 11	-$0.48	$0.52
$17.00	$17.50	1:2	Aug 28	-$0.27	$0.23
$20.00	$20.50	1:2	Sep 18	-$0.29	$0.21

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$19.00	1:2	Aug 28	-$0.24	$0.26
$18.00	$17.00	1:2	Oct 2	-$0.21	$0.79
$18.50	$18.00	1:2	Sep 4	-$0.10	$0.40
$16.00	$15.00	1:2	Sep 4	$0.00	$1.00
$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. 40 found (best yield 6.39%, avg 3.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Oct 9	$1.17	0.39	14.8%	6.39%	21.15%	2	--
$20.00	Oct 9	$1.45	0.44	9.3%	7.92%	17.21%	15	--
$20.50	Oct 9	$1.22	0.41	12.0%	6.67%	18.69%	1	--
$21.00	Oct 2	$1.03	0.37	14.8%	5.63%	20.38%	--	70
$20.00	Oct 2	$1.25	0.43	9.3%	6.83%	16.12%	29	191
$20.50	Oct 2	$1.03	0.39	12.0%	5.63%	17.65%	--	31
$21.50	Oct 2	$0.78	0.34	17.5%	4.26%	21.75%	12	11
$18.50	Oct 2	$1.65	0.54	1.1%	9.02%	10.11%	2	2
$19.50	Oct 2	$1.20	0.46	6.6%	6.56%	13.11%	1	31
$21.50	Sep 25	$0.72	0.31	17.5%	3.93%	21.42%	22	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 29,446

Total Puts 8,326

Put/Call Ratio 0.28

Net Difference 21,120

Prior's Put/Call Breakdown

Total Calls 17,496

Total Puts 3,859

Put/Call Ratio 0.22

Net Difference 13,637

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