UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.15 -3.41%

$18.14 (-0.06%)🌙

as of 08/27 04:01 PM

(8/27 15:01) ◀

Thursday, August 27, 2026 (4:00pm)

▶

◀ 8/27 16:01

Option Volume

Detail

ℹ

Current (08/27 4:00pm) 45,100

Calls: 35,936 (80%)

Puts: 9,164 (20%)

Prior (08/26) 25,476

Calls: 21,296 (84%)

Puts: 4,180 (16%)

Current vs Prior +77.03%

Calls: +68.75% (Calls)

Puts: +119.23% (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 +36.28%

Calls: +43.31%

Puts: +14.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27 4:00pm) $3.00M

Calls: $1.71M (57%)

Puts: $1.29M (43%)

Prior (08/26) $2.56M

Calls: $1.11M (43%)

Puts: $1.46M (57%)

Current vs Prior +17.06%

Calls: +53.99%

Puts: -11.07%

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 +2.00%

Calls: +1.94%

Puts: +2.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27 4:00pm) 0.26

Prior (08/26) 0.20

Current vs Prior +29.92%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -18.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27 4:00pm) 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 4.30% | 7.93%14.44% | 24.79%

Prior 4.84% | 8.57%16.13% | 28.47%

Current vs Prior -11.26% | -7.41%-10.48% | -12.92%

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

Current vs 7-Day Avg -22.48% | -17.23%+54.89% | +12.34%

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

Current vs 7-Day Eod -11.26% | -7.41%-11.07% | -12.92%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.57% | 24.19%

Calls: 50.00% | 22.73%

Puts: 37.14% | 25.64%

Prior 10.30% | 42.72%

Calls: 13.46% | 50.00%

Puts: 7.14% | 35.44%

Current vs Prior +323.01% | -43.38%

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% | -2.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 77% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (35,936 calls vs 9,164 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
16:00	BULLISH	BULLISH	BULLISH
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 8 of results (avg 7.9%, best 4.0%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 25	1.69	1.76	$1.73	4.0%	54	0.62	17
$20.00	Sep 25	0.94	0.98	$0.96	4.2%	573	0.38	188
$15.00	Sep 18	3.10	3.35	$3.23	7.7%	137	0.91	610
$21.00	Sep 18	0.50	0.55	$0.53	9.4%	16	0.26	444

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	1.61	1.76	$1.69	8.9%	36	0.56	398
$21.00	Sep 18	3.20	3.50	$3.35	9.0%	30	0.73	370
$21.00	Sep 4	2.81	3.10	$2.96	9.8%	53	0.87	207
$20.00	Oct 2	2.85	3.15	$3.00	10.0%	4	0.59	51

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.68, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 28	0.27	0.31	$0.29	13.8%	848	0.61	3.5K
$19.00	Sep 4	0.31	0.36	$0.34	14.7%	833	0.32	530
$17.50	Sep 4	0.84	0.93	$0.89	10.1%	56	0.70	16
$20.50	Sep 11	0.32	0.39	$0.36	19.4%	8	0.24	97
$18.00	Sep 11	0.87	0.98	$0.93	11.8%	143	0.56	27

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.82	1.00	$0.91	19.8%	1.3K	0.86	2.7K

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	3.65	$1.83	199.5%	--	999.00	11
$15.00	Aug 28	2.99	3.65	$3.32	19.9%	77	1.00	107
$16.00	Aug 28	2.01	2.48	$2.25	20.9%	6	1.00	20
$17.00	Aug 28	1.04	1.25	$1.15	18.3%	4	1.00	163

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Aug 28	3.00	3.50	$3.25	15.4%	4	0.99	49
$21.00	Aug 28	2.62	3.15	$2.89	18.3%	104	0.98	221
$20.50	Aug 28	2.12	2.51	$2.32	16.8%	102	0.97	311
$20.00	Aug 28	1.80	2.01	$1.90	11.1%	244	0.95	549
$19.50	Aug 28	1.23	1.55	$1.39	23.0%	538	0.92	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 138 active (total vol 32.3K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 28	0.10	0.16	$0.13	46.2%	3.8K	0.31	303
$19.00	Aug 28	0.04	0.06	$0.05	40.0%	3.6K	0.14	2.8K
$19.50	Aug 28	0.03	0.04	$0.04	25.0%	2.5K	0.08	2.1K
$19.50	Sep 4	0.20	0.26	$0.23	26.1%	1.6K	0.24	406
$18.00	Sep 4	0.58	0.73	$0.66	22.7%	1.5K	0.55	387

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 28	0.41	0.57	$0.49	32.7%	2.1K	0.69	1.1K
$19.00	Aug 28	0.82	1.00	$0.91	19.8%	1.3K	0.86	2.7K
$18.00	Aug 28	0.11	0.17	$0.14	42.9%	972	0.39	1.0K
$19.50	Aug 28	1.23	1.55	$1.39	23.0%	538	0.92	1.0K
$18.00	Sep 4	0.45	0.56	$0.51	21.6%	288	0.45	266

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. 58 found (best R:R 0.89, avg 1.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$18.00	Oct 2	$1.59	$1.41	$1.59	86%	0.89	$16.59
$18.00	$20.00	Oct 9	$0.55	$1.45	$0.55	57%	2.64	$18.55
$15.00	$15.50	Oct 9	$0.15	$0.35	$0.15	82%	2.33	$15.15
$15.00	$16.00	Sep 25	$0.64	$0.36	$0.64	91%	0.56	$15.64
$17.50	$18.00	Sep 25	$0.12	$0.38	$0.12	62%	3.17	$17.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$17.00	Sep 25	$0.13	$0.37	$0.13	38%	2.85	$17.37
$17.00	$16.50	Oct 2	$0.12	$0.38	$0.12	33%	3.17	$16.88
$18.50	$18.00	Oct 2	$0.23	$0.27	$0.23	48%	1.17	$18.27
$18.50	$18.00	Sep 4	$0.27	$0.23	$0.27	58%	0.85	$18.23
$16.00	$15.00	Sep 18	$0.12	$0.88	$0.12	17%	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 2.45, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Sep 25	$0.16	$0.16	$0.34	65%	0.47	$20.66
$19.00	$19.50	Sep 4	$0.11	$0.11	$0.39	68%	0.28	$19.11
$19.50	$20.00	Sep 25	$0.16	$0.16	$0.34	58%	0.47	$19.66
$20.50	$21.00	Oct 2	$0.13	$0.13	$0.37	62%	0.35	$20.63
$18.50	$19.00	Sep 25	$0.19	$0.19	$0.31	49%	0.61	$18.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Oct 2	$0.71	$0.71	$0.29	56%	2.45	$17.29
$17.00	$16.00	Sep 25	$0.44	$0.44	$0.56	67%	0.79	$16.56
$16.00	$15.00	Sep 25	$0.27	$0.27	$0.73	80%	0.37	$15.73
$17.00	$16.50	Sep 11	$0.22	$0.22	$0.28	74%	0.79	$16.78
$16.50	$16.00	Oct 2	$0.25	$0.25	$0.25	71%	1.00	$16.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.34, cheapest $0.29)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 28	Sep 4	$0.32	70.8%	57.3%
$18.00	Aug 28	Sep 4	$0.37	55.1%	53.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 28	Sep 4	$0.29	70.8%	57.3%
$18.00	Aug 28	Sep 4	$0.37	55.1%	53.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 2.37% of stock, avg 12.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Aug 28	$0.29	$0.14	$0.43	$17.57	$18.43	2.37%
$18.50	Aug 28	$0.13	$0.49	$0.62	$17.88	$19.12	3.42%
$17.50	Aug 28	$0.67	$0.02	$0.69	$16.81	$18.19	3.80%
$19.00	Aug 28	$0.05	$0.91	$0.96	$18.04	$19.96	5.29%
$17.50	Sep 4	$0.89	$0.26	$1.15	$16.35	$18.65	6.34%
$17.00	Aug 28	$1.15	$0.01	$1.16	$15.84	$18.16	6.39%
$18.00	Sep 4	$0.66	$0.51	$1.17	$16.83	$19.17	6.45%
$18.50	Sep 4	$0.45	$0.78	$1.23	$17.27	$19.73	6.78%
$17.00	Sep 4	$1.26	$0.11	$1.37	$15.63	$18.37	7.55%
$19.50	Aug 28	$0.04	$1.39	$1.43	$18.07	$20.93	7.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.33% of stock, avg 8.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$17.50	Aug 28	$0.04	$0.02	$0.06	$17.44	$19.56
$19.00	$17.50	Aug 28	$0.05	$0.02	$0.07	$17.43	$19.07
$18.50	$17.50	Aug 28	$0.13	$0.02	$0.15	$17.35	$18.65
$20.50	$16.50	Sep 4	$0.15	$0.07	$0.22	$16.28	$20.72
$19.00	$18.00	Aug 28	$0.05	$0.14	$0.19	$17.81	$19.19
$19.50	$18.00	Aug 28	$0.04	$0.14	$0.18	$17.82	$19.68
$20.00	$16.50	Sep 4	$0.17	$0.07	$0.24	$16.26	$20.24
$20.50	$17.00	Sep 4	$0.15	$0.11	$0.26	$16.74	$20.76
$20.00	$17.00	Sep 4	$0.17	$0.11	$0.28	$16.72	$20.28
$18.50	$18.00	Aug 28	$0.13	$0.14	$0.27	$17.73	$18.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.08, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	19/20	Sep 4	$0.26	$0.24	38%	1.08	$17.24	$19.26
16/17	20/21	Sep 25	$0.60	$0.40	32%	1.50	$16.40	$21.10
15/16	20/21	Sep 25	$0.43	$0.57	45%	0.75	$15.57	$20.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 6.14, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 28	$0.08	$0.42	47%	5.25
$17.00	$17.50	$18.00	Aug 28	$0.10	$0.40	39%	4.00
$17.50	$18.00	$18.50	Aug 28	$0.22	$0.28	61%	1.27
$18.50	$19.00	$19.50	Aug 28	$0.07	$0.43	22%	6.14
$18.00	$18.50	$19.00	Sep 4	$0.10	$0.40	23%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 28	$0.07	$0.43	47%	6.14
$18.50	$19.00	$19.50	Aug 28	$0.06	$0.44	22%	7.33
$17.00	$17.50	$18.00	Aug 28	$0.11	$0.39	36%	3.55
$17.50	$18.00	$18.50	Aug 28	$0.23	$0.27	60%	1.17
$17.00	$17.50	$18.00	Sep 4	$0.10	$0.40	28%	4.00

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
$17.00	$17.50	1:2	Aug 28	-$0.19	$0.31
$16.00	$17.00	1:2	Sep 11	-$0.58	$0.42
$18.00	$20.00	1:2	Oct 9	-$0.94	$1.06
$19.00	$19.50	1:2	Sep 4	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.50	1:2	Aug 28	-$0.07	$0.43
$18.00	$17.00	1:2	Oct 2	-$0.20	$0.80
$16.00	$15.00	1:2	Oct 2	$0.00	$1.00
$17.50	$17.00	1:2	Sep 11	-$0.09	$0.41
$19.50	$19.00	1:2	Aug 28	-$0.43	$0.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 6.23%, avg 3.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Oct 9	$1.13	0.38	15.7%	6.23%	21.93%	2	--
$20.50	Oct 9	$1.21	0.40	12.9%	6.67%	19.61%	1	--
$20.00	Oct 9	$1.35	0.43	10.2%	7.44%	17.63%	15	--
$21.50	Oct 2	$0.84	0.33	18.5%	4.63%	23.09%	22	11
$20.50	Oct 2	$1.03	0.38	12.9%	5.67%	18.62%	--	31
$20.00	Oct 2	$1.14	0.41	10.2%	6.28%	16.47%	63	191
$21.00	Oct 2	$0.84	0.35	15.7%	4.63%	20.33%	--	70
$19.50	Oct 2	$1.20	0.45	7.4%	6.61%	14.05%	1	31
$19.00	Oct 2	$1.35	0.48	4.7%	7.44%	12.12%	34	123
$20.00	Sep 25	$0.94	0.38	10.2%	5.18%	15.37%	573	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 35,936

Total Puts 9,164

Put/Call Ratio 0.26

Net Difference 26,772

Prior's Put/Call Breakdown

Total Calls 21,296

Total Puts 4,180

Put/Call Ratio 0.20

Net Difference 17,116

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