UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.58 +2.34%

(8/28 12:01) ◀

Friday, August 28, 2026 (1:00pm)

▶ (8/28 14:01)

◀ 8/28 13:01 ▶

Option Volume

Detail

ℹ

Current (08/28 1:00pm) 30,992

Calls: 25,327 (82%)

Puts: 5,665 (18%)

Prior (08/27) 26,478

Calls: 19,119 (72%)

Puts: 7,359 (28%)

Current vs Prior +17.05%

Calls: +32.47% (Calls)

Puts: -23.02% (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 -13.63%

Calls: -8.34%

Puts: -31.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 1:00pm) $2.29M

Calls: $1.52M (66%)

Puts: $772.2K (34%)

Prior (08/27) $2.18M

Calls: $1.19M (54%)

Puts: $997.1K (46%)

Current vs Prior +5.03%

Calls: +28.22%

Puts: -22.55%

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 -25.13%

Calls: -11.22%

Puts: -42.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/28 1:00pm) 0.22

Prior (08/27) 0.38

Current vs Prior -41.89%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg -22.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/28 1:00pm) 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 3.55% | 8.29%15.23% | 26.53%

Prior 4.30% | 7.93%14.44% | 24.79%

Current vs Prior -17.34% | +4.47%+5.51% | +7.02%

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

Current vs 7-Day Avg -35.69% | -12.82%+41.72% | +17.04%

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

Current vs 7-Day Eod -17.34% | +4.47%+3.93% | +6.78%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.97% | 21.09%

Calls: 29.41% | 19.35%

Puts: 26.53% | 22.83%

Prior 43.57% | 24.19%

Calls: 50.00% | 22.73%

Puts: 37.14% | 25.64%

Current vs Prior -35.80% | -12.82%

Prior 7-Day Avg 23.45% | 24.31%

Calls: 23.34% | 23.47%

Puts: 23.57% | 25.14%

Current vs 7-Day Avg +19.25% | -13.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($1.52M). Extreme bullish P/C ratio of 0.22 - heavy call buying (25,327 calls vs 5,665 puts). P/C ratio dropping 42% - 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
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 14 of results (avg 8.0%, best 6.3%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 2	3.60	3.90	$3.75	8.0%	67	0.89	31
$20.00	Sep 18	0.80	0.87	$0.84	8.3%	329	0.37	1.4K
$15.00	Sep 4	3.35	3.65	$3.50	8.6%	--	1.00	23
$20.00	Sep 25	1.05	1.15	$1.10	9.1%	160	0.41	474

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 18	3.85	4.10	$3.97	6.3%	2	0.76	120
$22.00	Sep 4	3.45	3.70	$3.58	7.0%	3	0.90	16
$20.00	Sep 18	2.17	2.33	$2.25	7.1%	18	0.62	2.6K
$22.00	Aug 28	3.35	3.60	$3.48	7.2%	56	0.99	194
$21.50	Oct 2	3.90	4.20	$4.05	7.4%	--	0.64	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.62, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Sep 4	0.12	0.14	$0.13	15.4%	2	0.12	1.1K
$19.50	Sep 4	0.30	0.36	$0.33	18.2%	797	0.31	1.8K
$19.00	Sep 4	0.44	0.49	$0.47	10.6%	634	0.40	1.1K
$18.50	Sep 4	0.56	0.68	$0.62	19.4%	484	0.52	355
$18.00	Sep 4	0.80	0.96	$0.88	18.2%	308	0.66	1.4K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	0.43	0.49	$0.46	13.0%	113	0.26	1.0K
$18.50	Sep 11	0.81	0.97	$0.89	18.0%	4	0.48	6
$18.00	Sep 18	0.86	1.00	$0.93	15.1%	21	0.41	532

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 27.37, 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	1.29	1.62	$1.46	22.6%	70	1.00	167

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 28	3.35	3.60	$3.48	7.2%	56	0.99	194
$21.50	Aug 28	2.74	3.45	$3.10	22.9%	15	0.99	47
$21.00	Aug 28	2.28	2.74	$2.51	18.3%	1	0.98	111
$20.50	Aug 28	1.82	2.12	$1.97	15.2%	15	0.98	303
$20.00	Aug 28	1.33	1.66	$1.50	22.0%	43	0.98	443

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 22.4K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.03	0.06	$0.05	60.0%	5.2K	0.18	4.0K
$18.50	Aug 28	0.14	0.19	$0.17	29.4%	2.6K	0.56	3.2K
$18.00	Aug 28	0.43	0.65	$0.54	40.7%	1.8K	1.00	3.6K
$19.50	Sep 4	0.30	0.36	$0.33	18.2%	797	0.31	1.8K
$20.00	Aug 28	0.00	0.01	$0.01	100.0%	758	0.02	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.42	0.55	$0.49	26.5%	1.2K	0.82	2.0K
$18.50	Aug 28	0.09	0.17	$0.13	61.5%	1.2K	0.45	1.4K
$17.00	Sep 4	0.04	0.08	$0.06	66.7%	490	0.10	223
$18.00	Aug 28	0.00	0.01	$0.01	100.0%	457	0.04	1.1K
$18.00	Sep 4	0.30	0.39	$0.35	25.7%	306	0.34	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 43.9%, max 60.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Aug 28	Oct 9	135.1%	89.7%	50.6%	5.2K	4.0K
$18.50	Aug 28	Oct 2	105.1%	79.5%	32.2%	2.6K	3.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Aug 28	Oct 2	135.1%	84.0%	60.7%	1.2K	2.0K
$18.50	Aug 28	Oct 2	105.1%	79.5%	32.2%	1.2K	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 3.00, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$18.00	Oct 9	$0.50	$1.50	$0.50	76%	3.00	$16.50
$15.00	$18.00	Oct 2	$1.69	$1.31	$1.69	89%	0.78	$16.69
$16.00	$17.00	Sep 25	$0.33	$0.67	$0.33	80%	2.03	$16.33
$16.00	$17.00	Sep 11	$0.48	$0.52	$0.48	84%	1.08	$16.48
$21.00	$22.00	Oct 9	$0.17	$0.83	$0.17	39%	4.88	$21.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Oct 2	$0.21	$0.29	$0.21	52%	1.38	$19.29
$17.00	$16.00	Sep 18	$0.16	$0.84	$0.16	26%	5.25	$16.84
$19.50	$19.00	Sep 25	$0.24	$0.26	$0.24	54%	1.08	$19.26
$18.50	$18.00	Sep 25	$0.20	$0.30	$0.20	46%	1.50	$18.30
$19.00	$18.50	Sep 18	$0.24	$0.26	$0.24	53%	1.08	$18.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 0.37, avg 0.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$22.00	Sep 25	$0.22	$0.22	$0.28	69%	0.79	$21.72
$19.00	$19.50	Sep 11	$0.19	$0.19	$0.31	56%	0.61	$19.19
$19.00	$19.50	Sep 4	$0.14	$0.14	$0.36	60%	0.39	$19.14
$21.50	$22.00	Oct 2	$0.13	$0.13	$0.37	65%	0.35	$21.63
$20.00	$20.50	Sep 25	$0.15	$0.15	$0.35	59%	0.43	$20.15

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
$17.50	$17.00	Sep 25	$0.34	$0.34	$0.16	65%	2.12	$17.16
$18.50	$18.00	Sep 18	$0.39	$0.39	$0.11	53%	3.55	$18.11
$16.00	$15.00	Sep 18	$0.24	$0.24	$0.76	83%	0.32	$15.76
$16.00	$15.00	Sep 25	$0.29	$0.29	$0.71	80%	0.41	$15.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.46, cheapest $0.45)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 28	Sep 4	$0.45	105.1%	58.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 28	Sep 4	$0.48	105.1%	58.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 1.61% of stock, avg 12.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Aug 28	$0.17	$0.13	$0.30	$18.20	$18.80	1.61%
$19.00	Aug 28	$0.05	$0.49	$0.54	$18.46	$19.54	2.91%
$18.00	Aug 28	$0.54	$0.01	$0.55	$17.45	$18.55	2.96%
$19.50	Aug 28	$0.02	$1.02	$1.04	$18.46	$20.54	5.60%
$17.50	Aug 28	$1.05	$0.01	$1.06	$16.44	$18.56	5.71%
$18.00	Sep 4	$0.88	$0.35	$1.23	$16.77	$19.23	6.62%
$18.50	Sep 4	$0.62	$0.61	$1.23	$17.27	$19.73	6.62%
$17.50	Sep 4	$1.20	$0.15	$1.35	$16.15	$18.85	7.27%
$19.00	Sep 4	$0.47	$0.92	$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. 125 found (cheapest 1.18% of stock, avg 8.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.00	$17.00	Sep 4	$0.16	$0.06	$0.22	$16.78	$21.22
$19.50	$18.50	Aug 28	$0.02	$0.13	$0.15	$18.35	$19.65
$19.00	$18.50	Aug 28	$0.05	$0.13	$0.18	$18.32	$19.18
$20.50	$17.00	Sep 4	$0.20	$0.06	$0.26	$16.74	$20.76
$21.00	$17.50	Sep 4	$0.16	$0.15	$0.31	$17.19	$21.31
$20.50	$17.50	Sep 4	$0.20	$0.15	$0.35	$17.15	$20.85
$20.00	$17.00	Sep 4	$0.28	$0.06	$0.34	$16.66	$20.34
$20.00	$17.50	Sep 4	$0.28	$0.15	$0.43	$17.07	$20.43
$19.50	$17.00	Sep 4	$0.33	$0.06	$0.39	$16.61	$19.89
$19.50	$17.50	Sep 4	$0.33	$0.15	$0.48	$17.02	$19.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.04, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	22/22	Sep 25	$0.51	$0.49	48%	1.04	$15.49	$22.01
16/17	22/22	Sep 25	$0.43	$0.57	40%	0.75	$16.57	$21.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 1.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 28	$0.25	$0.25	82%	1.00
$18.50	$19.00	$19.50	Aug 28	$0.09	$0.41	48%	4.56
$17.50	$18.00	$18.50	Sep 4	$0.06	$0.44	30%	7.33
$17.00	$17.50	$18.00	Sep 4	$0.07	$0.43	27%	6.14
$17.50	$18.00	$18.50	Aug 28	$0.14	$0.36	44%	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 28	$0.24	$0.26	78%	1.08
$17.50	$18.00	$18.50	Sep 4	$0.06	$0.44	28%	7.33
$18.00	$18.50	$19.00	Sep 4	$0.05	$0.45	25%	9.00
$17.50	$18.00	$18.50	Aug 28	$0.12	$0.38	43%	3.17
$17.50	$18.00	$18.50	Sep 11	$0.06	$0.44	19%	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. 44 found (best net $-0.37, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$18.00	1:2	Oct 2	-$0.37	$2.63
$16.00	$17.00	1:2	Sep 4	-$0.47	$0.53
$16.00	$17.00	1:2	Aug 28	-$0.59	$0.41
$20.00	$20.50	1:2	Sep 18	-$0.35	$0.15
$19.00	$19.50	1:2	Sep 4	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$18.00	1:2	Sep 4	-$0.09	$0.41
$17.50	$17.00	1:2	Sep 11	-$0.05	$0.45
$17.00	$16.00	1:2	Sep 18	-$0.14	$0.86
$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 6.78%, avg 3.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Oct 9	$1.26	0.39	13.0%	6.78%	19.81%	5	1
$22.00	Oct 9	$1.04	0.34	18.4%	5.60%	24.00%	7	--
$20.00	Oct 9	$1.47	0.44	7.6%	7.91%	15.55%	--	11
$19.00	Oct 9	$1.81	0.51	2.3%	9.74%	12.00%	4	--
$21.50	Oct 2	$0.93	0.35	15.7%	5.01%	20.72%	1	11
$20.50	Oct 2	$1.17	0.40	10.3%	6.30%	16.63%	21	31
$20.00	Oct 2	$1.31	0.44	7.6%	7.05%	14.69%	5	217
$22.00	Oct 2	$0.83	0.32	18.4%	4.47%	22.87%	14	34
$21.00	Oct 2	$0.94	0.37	13.0%	5.06%	18.08%	1	70
$19.00	Oct 2	$1.60	0.51	2.3%	8.61%	10.87%	31	156

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 25,327

Total Puts 5,665

Put/Call Ratio 0.22

Net Difference 19,662

Prior's Put/Call Breakdown

Total Calls 19,119

Total Puts 7,359

Put/Call Ratio 0.38

Net Difference 11,760

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