UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.58 +2.37%

(8/28 11:01) ◀

Friday, August 28, 2026 (12:00pm)

▶ (8/28 13:01)

◀ 8/28 12:01 ▶

Option Volume

Detail

ℹ

Current (08/28 12:00pm) 24,472

Calls: 19,709 (81%)

Puts: 4,763 (19%)

Prior (08/27) 20,378

Calls: 14,520 (71%)

Puts: 5,858 (29%)

Current vs Prior +20.09%

Calls: +35.74% (Calls)

Puts: -18.69% (Puts)

Prior 7-Day Total 251,170

Calls: 193,413 (77%)

Puts: 57,757 (23%)

Prior 7-Day Average 35,881

Calls: 27,630 (77%)

Puts: 8,251 (23%)

Current vs Prior 7-Day Avg -31.80%

Calls: -28.67%

Puts: -42.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 12:00pm) $1.83M

Calls: $1.16M (64%)

Puts: $668.8K (36%)

Prior (08/27) $1.65M

Calls: $922.9K (56%)

Puts: $729.5K (44%)

Current vs Prior +10.92%

Calls: +26.13%

Puts: -8.32%

Prior 7-Day Total $21.44M

Calls: $11.99M (56%)

Puts: $9.45M (44%)

Prior 7-Day Average $3.06M

Calls: $1.71M (56%)

Puts: $1.35M (44%)

Current vs Prior 7-Day Avg -40.16%

Calls: -32.04%

Puts: -50.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/28 12:00pm) 0.24

Prior (08/27) 0.40

Current vs Prior -40.10%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg -16.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/28 12:00pm) 294,452

Calls: 208,036 (71%)

Puts: 86,416 (29%)

Prior (08/27) 279,882

Calls: 193,011 (69%)

Puts: 86,871 (31%)

Current vs Prior +5.21%

Prior 7-Day Total 1,939,729

Calls: 1,319,976 (68%)

Puts: 619,753 (32%)

Prior 7-Day Average 277,104

Calls: 188,568 (68%)

Puts: 88,536 (32%)

Current vs Prior 7-Day Avg +6.26%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 3.77% | 8.29%14.96% | 26.16%

Prior 4.30% | 7.93%14.44% | 24.79%

Current vs Prior -12.33% | +4.47%+3.65% | +5.50%

Prior 7-Day Avg 5.52% | 9.51%10.75% | 22.67%

Current vs 7-Day Avg -31.79% | -12.82%+39.22% | +15.38%

Prior 7-Day Eod 4.30% | 7.93%14.66% | 24.85%

Current vs 7-Day Eod -12.33% | +4.47%+2.09% | +5.27%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 50.59% | 22.98%

Calls: 22.22% | 30.00%

Puts: 78.95% | 15.96%

Prior 43.57% | 24.19%

Calls: 50.00% | 22.73%

Puts: 37.14% | 25.64%

Current vs Prior +16.11% | -5.00%

Prior 7-Day Avg 23.45% | 24.31%

Calls: 23.34% | 23.47%

Puts: 23.57% | 25.14%

Current vs 7-Day Avg +115.70% | -5.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($1.16M). Extreme bullish P/C ratio of 0.24 - heavy call buying (19,709 calls vs 4,763 puts). P/C ratio dropping 40% - sentiment shifting bullish. Call-heavy open interest (208,036 calls vs 86,416 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 BULLISH

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 8 of results (avg 8.5%, best 7.0%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 4	0.85	0.93	$0.89	9.0%	230	0.66	1.4K
$15.00	Oct 2	3.60	3.95	$3.78	9.3%	65	0.90	31
$19.50	Sep 11	0.58	0.64	$0.61	9.8%	26	0.37	98

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	2.75	2.95	$2.85	7.0%	--	0.57	55
$22.00	Sep 18	3.85	4.15	$4.00	7.5%	1	0.75	120
$21.50	Sep 4	3.00	3.25	$3.13	8.0%	--	0.88	21
$21.00	Sep 18	3.00	3.25	$3.13	8.0%	10	0.70	340
$22.00	Sep 4	3.40	3.75	$3.58	9.8%	2	0.89	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.69, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 4	0.40	0.49	$0.45	20.0%	289	0.40	1.1K
$18.00	Sep 4	0.85	0.93	$0.89	9.0%	230	0.66	1.4K
$19.50	Sep 11	0.58	0.64	$0.61	9.8%	26	0.37	98
$19.00	Sep 11	0.66	0.80	$0.73	19.2%	103	0.44	368
$22.00	Sep 18	0.47	0.55	$0.51	15.7%	63	0.24	1.1K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 11	0.19	0.23	$0.21	19.0%	--	0.19	46
$19.00	Sep 4	0.86	1.01	$0.94	16.0%	40	0.60	212
$18.50	Sep 11	0.81	0.97	$0.89	18.0%	1	0.48	6
$18.00	Sep 18	0.87	1.03	$0.95	16.8%	6	0.41	532

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 28.10, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	0.00	1.50	$0.75	200.0%	--	999.00	1.6K
$20.00	Sep 18	0.00	2.13	$1.07	199.1%	--	999.00	11
$15.00	Aug 28	2.63	4.25	$3.44	47.1%	3	1.00	56
$16.00	Aug 28	1.70	2.96	$2.33	54.1%	1	1.00	18
$17.00	Aug 28	1.26	1.65	$1.46	26.7%	67	1.00	167

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 28	3.35	3.75	$3.55	11.3%	52	0.99	194
$21.50	Aug 28	2.74	3.45	$3.10	22.9%	--	0.99	47
$21.00	Aug 28	2.31	2.74	$2.53	17.0%	--	0.98	111
$20.50	Aug 28	1.80	2.22	$2.01	20.9%	13	0.98	303
$20.00	Aug 28	1.40	1.64	$1.52	15.8%	32	0.98	443

Most actively traded options today. High liquidity = easy entry/exit. 112 active (total vol 17.6K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.04	0.05	$0.05	20.0%	4.3K	0.18	4.0K
$18.00	Aug 28	0.45	0.58	$0.52	25.0%	1.8K	1.00	3.6K
$18.50	Aug 28	0.16	0.20	$0.18	22.2%	1.4K	0.56	3.2K
$20.00	Aug 28	0.00	0.01	$0.01	100.0%	757	0.02	5.0K
$19.50	Sep 4	0.28	0.35	$0.32	21.9%	681	0.30	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.29	0.74	$0.52	86.5%	1.0K	0.82	2.0K
$18.50	Aug 28	0.11	0.17	$0.14	42.9%	999	0.45	1.4K
$18.00	Aug 28	0.00	0.03	$0.02	150.0%	457	0.08	1.1K
$17.00	Sep 4	0.05	0.07	$0.06	33.3%	390	0.10	223
$18.00	Sep 4	0.29	0.37	$0.33	24.2%	288	0.35	514

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 31.2%, max 41.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Aug 28	Oct 9	117.5%	89.5%	31.2%	4.3K	4.0K
$18.50	Aug 28	Oct 2	99.6%	79.0%	26.0%	1.4K	3.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Aug 28	Oct 2	117.5%	82.8%	41.8%	1.0K	2.0K
$18.50	Aug 28	Oct 2	99.6%	79.0%	26.0%	1.0K	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 2.51, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$18.00	Oct 9	$0.57	$1.43	$0.57	76%	2.51	$16.57
$15.00	$18.00	Oct 2	$1.82	$1.18	$1.82	90%	0.65	$16.82
$16.00	$17.00	Sep 25	$0.33	$0.67	$0.33	80%	2.03	$16.33
$16.00	$17.00	Sep 11	$0.56	$0.44	$0.56	84%	0.79	$16.56
$18.00	$19.00	Oct 9	$0.34	$0.66	$0.34	57%	1.94	$18.34

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$20.00	Sep 18	$0.16	$0.34	$0.16	67%	2.12	$20.34
$20.50	$20.00	Sep 25	$0.25	$0.25	$0.25	64%	1.00	$20.25
$19.00	$18.50	Sep 18	$0.21	$0.29	$0.21	52%	1.38	$18.79
$18.00	$17.00	Oct 2	$0.33	$0.67	$0.33	41%	2.03	$17.67
$19.00	$18.50	Sep 25	$0.23	$0.27	$0.23	52%	1.17	$18.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 0.37, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$22.00	Sep 25	$0.20	$0.20	$0.30	70%	0.67	$21.70
$19.50	$20.00	Oct 2	$0.23	$0.23	$0.27	53%	0.85	$19.73
$20.00	$20.50	Sep 25	$0.19	$0.19	$0.31	60%	0.61	$20.19
$20.50	$21.00	Oct 2	$0.18	$0.18	$0.32	60%	0.56	$20.68
$21.00	$21.50	Sep 25	$0.15	$0.15	$0.35	66%	0.43	$21.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.00	Sep 11	$0.27	$0.27	$0.73	84%	0.37	$15.73
$16.00	$15.00	Sep 25	$0.29	$0.29	$0.71	80%	0.41	$15.71
$18.50	$18.00	Sep 18	$0.37	$0.37	$0.13	53%	2.85	$18.13
$18.00	$17.50	Sep 18	$0.29	$0.29	$0.21	59%	1.38	$17.71
$18.50	$18.00	Sep 25	$0.32	$0.32	$0.18	54%	1.78	$18.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.45, cheapest $0.42)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 28	Sep 4	$0.42	99.6%	58.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 28	Sep 4	$0.48	99.6%	58.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 1.72% of stock, avg 12.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Aug 28	$0.18	$0.14	$0.32	$18.18	$18.82	1.72%
$18.00	Aug 28	$0.52	$0.02	$0.54	$17.46	$18.54	2.91%
$19.00	Aug 28	$0.05	$0.52	$0.57	$18.43	$19.57	3.07%
$17.50	Aug 28	$1.01	$0.01	$1.02	$16.48	$18.52	5.49%
$19.50	Aug 28	$0.02	$1.01	$1.03	$18.47	$20.53	5.54%
$18.00	Sep 4	$0.89	$0.33	$1.22	$16.78	$19.22	6.57%
$18.50	Sep 4	$0.60	$0.62	$1.22	$17.28	$19.72	6.57%
$17.50	Sep 4	$1.16	$0.17	$1.33	$16.17	$18.83	7.16%
$19.00	Sep 4	$0.45	$0.94	$1.39	$17.61	$20.39	7.48%
$17.00	Aug 28	$1.46	$0.01	$1.47	$15.53	$18.47	7.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.22% of stock, avg 8.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$18.00	Aug 28	$0.02	$0.02	$0.04	$17.96	$19.54
$19.00	$18.00	Aug 28	$0.05	$0.02	$0.07	$17.93	$19.07
$21.00	$17.00	Sep 4	$0.15	$0.06	$0.21	$16.79	$21.21
$19.00	$18.50	Aug 28	$0.05	$0.14	$0.19	$18.31	$19.19
$19.50	$18.50	Aug 28	$0.02	$0.14	$0.16	$18.34	$19.66
$20.50	$17.00	Sep 4	$0.21	$0.06	$0.27	$16.73	$20.77
$21.00	$17.50	Sep 4	$0.15	$0.17	$0.32	$17.18	$21.32
$20.00	$17.00	Sep 4	$0.25	$0.06	$0.31	$16.69	$20.31
$20.50	$17.50	Sep 4	$0.21	$0.17	$0.38	$17.12	$20.88
$20.00	$17.50	Sep 4	$0.25	$0.17	$0.42	$17.08	$20.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.96, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	22/22	Sep 25	$0.49	$0.51	49%	0.96	$15.51	$21.99
15/16	21/22	Sep 25	$0.44	$0.56	45%	0.79	$15.56	$21.44
16/17	22/22	Sep 25	$0.41	$0.59	40%	0.69	$16.59	$21.91
16/17	21/22	Sep 25	$0.36	$0.64	36%	0.56	$16.64	$21.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 1.38, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 28	$0.21	$0.29	82%	1.38
$18.50	$19.00	$19.50	Aug 28	$0.10	$0.40	50%	4.00
$17.50	$18.00	$18.50	Aug 28	$0.15	$0.35	44%	2.33
$18.50	$19.00	$19.50	Sep 11	$0.05	$0.45	15%	9.00
$19.00	$19.50	$20.00	Sep 4	$0.06	$0.44	16%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Aug 28	$0.11	$0.39	49%	3.55
$18.00	$18.50	$19.00	Aug 28	$0.26	$0.24	74%	0.92
$17.50	$18.00	$18.50	Aug 28	$0.11	$0.39	43%	3.55
$16.50	$17.00	$17.50	Sep 11	$0.07	$0.43	19%	6.14
$16.50	$17.00	$17.50	Sep 4	$0.07	$0.43	18%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.14, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$18.00	1:2	Oct 2	-$0.14	$2.86
$16.00	$17.00	1:2	Sep 4	-$0.43	$0.57
$16.00	$17.00	1:2	Aug 28	-$0.59	$0.41
$20.00	$20.50	1:2	Sep 18	-$0.31	$0.19
$18.00	$18.50	1:2	Sep 4	-$0.31	$0.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.00	1:2	Sep 18	-$0.11	$0.89
$17.50	$17.00	1:2	Sep 25	-$0.13	$0.37
$18.00	$17.50	1:2	Sep 11	-$0.18	$0.32
$19.00	$18.50	1:2	Sep 4	-$0.30	$0.20
$17.00	$16.00	1:2	Sep 25	-$0.25	$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 6.30%, avg 3.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Oct 9	$1.17	0.38	13.0%	6.30%	19.32%	4	1
$22.00	Oct 9	$0.93	0.33	18.4%	5.01%	23.41%	1	--
$20.00	Oct 9	$1.43	0.44	7.6%	7.70%	15.34%	--	11
$19.00	Oct 9	$1.70	0.50	2.3%	9.15%	11.41%	4	--
$22.00	Oct 2	$0.81	0.32	18.4%	4.36%	22.77%	14	34
$21.50	Oct 2	$0.89	0.34	15.7%	4.79%	20.51%	1	11
$20.00	Oct 2	$1.17	0.43	7.6%	6.30%	13.94%	5	217
$19.50	Oct 2	$1.33	0.47	5.0%	7.16%	12.11%	2	31
$21.00	Oct 2	$0.88	0.36	13.0%	4.74%	17.76%	--	70
$20.50	Oct 2	$0.97	0.40	10.3%	5.22%	15.55%	--	31

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 19,709

Total Puts 4,763

Put/Call Ratio 0.24

Net Difference 14,946

Prior's Put/Call Breakdown

Total Calls 14,520

Total Puts 5,858

Put/Call Ratio 0.40

Net Difference 8,662

Prior 7-Day Put/Call Summary

Total Calls 193,413

Total Puts 57,757

Average Put/Call Ratio 0.29

Ratio Trend Falling

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