UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.39 +1.32%

(8/28 13:01) ◀

Friday, August 28, 2026 (2:00pm)

▶ (8/28 15:01)

◀ 8/28 14:01 ▶

Option Volume

Detail

ℹ

Current (08/28 2:00pm) 38,597

Calls: 32,324 (84%)

Puts: 6,273 (16%)

Prior (08/27) 29,244

Calls: 21,188 (72%)

Puts: 8,056 (28%)

Current vs Prior +31.98%

Calls: +52.56% (Calls)

Puts: -22.13% (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 +7.57%

Calls: +16.99%

Puts: -23.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 2:00pm) $2.76M

Calls: $1.71M (62%)

Puts: $1.06M (38%)

Prior (08/27) $2.40M

Calls: $1.33M (55%)

Puts: $1.07M (45%)

Current vs Prior +14.94%

Calls: +27.88%

Puts: -1.19%

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 -9.78%

Calls: -0.43%

Puts: -21.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/28 2:00pm) 0.19

Prior (08/27) 0.38

Current vs Prior -48.96%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg -32.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/28 2:00pm) 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 3.10% | 7.61%15.17% | 24.42%

Prior 4.30% | 7.93%14.44% | 24.79%

Current vs Prior -27.88% | -4.05%+5.10% | -1.52%

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

Current vs 7-Day Avg -43.88% | -19.92%+41.16% | +7.70%

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

Current vs 7-Day Eod -27.88% | -4.05%+3.52% | -1.74%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.80% | 14.93%

Calls: 36.59% | 15.58%

Puts: 25.00% | 14.29%

Prior 43.57% | 24.19%

Calls: 50.00% | 22.73%

Puts: 37.14% | 25.64%

Current vs Prior -29.31% | -38.28%

Prior 7-Day Avg 23.45% | 24.31%

Calls: 23.34% | 23.47%

Puts: 23.57% | 25.14%

Current vs 7-Day Avg +31.32% | -38.58%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($1.71M). Extreme bullish P/C ratio of 0.19 - heavy call buying (32,324 calls vs 6,273 puts). P/C ratio dropping 49% - 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
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 12 of results (avg 7.6%, best 2.7%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 4	0.40	0.43	$0.42	7.1%	728	0.38	1.1K
$17.50	Sep 25	1.82	1.97	$1.90	7.9%	18	0.65	35
$15.00	Oct 2	3.60	3.90	$3.75	8.0%	67	0.90	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 28	3.60	3.70	$3.65	2.7%	62	1.00	194
$21.00	Sep 4	2.65	2.82	$2.74	6.2%	10	0.87	237
$20.00	Sep 18	2.25	2.42	$2.34	7.3%	18	0.63	2.6K
$21.50	Sep 4	3.05	3.30	$3.18	7.9%	--	0.89	21
$20.50	Sep 25	2.85	3.10	$2.98	8.4%	--	0.64	114

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.64, cheapest $0.23)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 4	0.21	0.25	$0.23	17.4%	466	0.23	869
$19.00	Sep 4	0.40	0.43	$0.42	7.1%	728	0.38	1.1K
$18.50	Sep 4	0.54	0.60	$0.57	10.5%	521	0.50	355
$18.00	Sep 4	0.71	0.83	$0.77	15.6%	405	0.64	1.4K
$22.00	Sep 11	0.25	0.28	$0.27	11.1%	15	0.17	161

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 4	0.35	0.41	$0.38	15.8%	309	0.37	514
$18.50	Sep 4	0.58	0.67	$0.63	14.3%	260	0.51	290
$19.00	Sep 4	0.88	1.06	$0.97	18.6%	73	0.62	212
$18.00	Sep 11	0.60	0.70	$0.65	15.4%	2	0.40	85
$17.00	Sep 18	0.48	0.55	$0.52	13.5%	116	0.28	1.0K

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	Sep 4	3.15	3.75	$3.45	17.4%	--	0.99	23
$15.00	Aug 28	2.63	4.25	$3.44	47.1%	3	0.99	56
$16.00	Sep 4	2.16	3.25	$2.71	40.2%	--	0.99	122

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.51	0.69	$0.60	30.0%	1.2K	1.00	2.0K
$19.50	Aug 28	0.91	1.33	$1.12	37.5%	56	1.00	683
$20.00	Aug 28	1.35	1.86	$1.61	31.7%	43	1.00	443
$20.50	Aug 28	1.95	2.28	$2.11	15.6%	17	1.00	303
$21.00	Aug 28	2.43	2.74	$2.59	12.0%	2	1.00	111

Most actively traded options today. High liquidity = easy entry/exit. 124 active (total vol 28.6K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.00	0.02	$0.01	200.0%	5.7K	0.06	4.0K
$18.50	Aug 28	0.05	0.10	$0.08	62.5%	3.8K	0.39	3.2K
$18.00	Aug 28	0.33	0.48	$0.41	36.6%	2.1K	0.95	3.6K
$19.50	Sep 4	0.28	0.35	$0.32	21.9%	1.9K	0.30	1.8K
$20.50	Sep 4	0.15	0.23	$0.19	42.1%	1.1K	0.18	233

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 28	0.14	0.18	$0.16	25.0%	1.4K	0.64	1.4K
$19.00	Aug 28	0.51	0.69	$0.60	30.0%	1.2K	1.00	2.0K
$17.00	Sep 4	0.03	0.08	$0.06	83.3%	490	0.10	223
$18.00	Aug 28	0.00	0.01	$0.01	100.0%	459	0.05	1.1K
$18.00	Sep 4	0.35	0.41	$0.38	15.8%	309	0.37	514

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 24.4%, max 24.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Aug 28	Oct 2	95.7%	76.9%	24.4%	3.8K	3.2K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Aug 28	Oct 2	95.7%	76.9%	24.4%	1.4K	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 3.00, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$18.00	Oct 9	$0.50	$1.50	$0.50	75%	3.00	$16.50
$15.00	$18.00	Oct 2	$1.70	$1.30	$1.70	90%	0.76	$16.70
$16.00	$17.00	Sep 25	$0.29	$0.71	$0.29	80%	2.45	$16.29
$16.00	$17.00	Sep 11	$0.47	$0.53	$0.47	83%	1.13	$16.47
$18.00	$19.00	Oct 9	$0.32	$0.68	$0.32	57%	2.13	$18.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Sep 18	$0.24	$0.26	$0.24	54%	1.08	$18.76
$17.00	$16.00	Sep 25	$0.21	$0.79	$0.21	29%	3.76	$16.79
$20.50	$20.00	Sep 25	$0.30	$0.20	$0.30	64%	0.67	$20.20
$19.50	$19.00	Sep 11	$0.32	$0.18	$0.32	64%	0.56	$19.18
$17.00	$16.00	Sep 18	$0.22	$0.78	$0.22	28%	3.55	$16.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 0.37, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Oct 2	$0.27	$0.27	$0.23	52%	1.17	$19.77
$20.50	$21.00	Sep 11	$0.13	$0.13	$0.37	72%	0.35	$20.63
$18.50	$19.00	Sep 25	$0.27	$0.27	$0.23	46%	1.17	$18.77
$21.50	$22.00	Sep 25	$0.13	$0.13	$0.37	68%	0.35	$21.63
$21.00	$21.50	Sep 18	$0.11	$0.11	$0.39	70%	0.28	$21.11

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	83%	0.37	$15.73
$16.00	$15.00	Sep 25	$0.32	$0.32	$0.68	80%	0.47	$15.68
$17.50	$17.00	Sep 25	$0.33	$0.33	$0.17	64%	1.94	$17.17
$16.00	$15.00	Sep 18	$0.24	$0.24	$0.76	83%	0.32	$15.76
$18.00	$17.50	Sep 25	$0.35	$0.35	$0.15	59%	2.33	$17.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.48, cheapest $0.47)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 28	Sep 4	$0.49	95.7%	58.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 28	Sep 4	$0.47	95.7%	58.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 1.31% of stock, avg 12.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Aug 28	$0.08	$0.16	$0.24	$18.26	$18.74	1.31%
$18.00	Aug 28	$0.41	$0.01	$0.42	$17.58	$18.42	2.28%
$19.00	Aug 28	$0.01	$0.60	$0.61	$18.39	$19.61	3.32%
$17.50	Aug 28	$0.97	$0.01	$0.98	$16.52	$18.48	5.33%
$19.50	Aug 28	$0.01	$1.12	$1.13	$18.37	$20.63	6.14%
$18.00	Sep 4	$0.77	$0.38	$1.15	$16.85	$19.15	6.25%
$18.50	Sep 4	$0.57	$0.63	$1.20	$17.30	$19.70	6.53%
$17.00	Aug 28	$1.35	$0.01	$1.36	$15.64	$18.36	7.40%
$17.50	Sep 4	$1.20	$0.17	$1.37	$16.13	$18.87	7.45%
$19.00	Sep 4	$0.42	$0.97	$1.39	$17.61	$20.39	7.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 1.14% of stock, avg 9.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.00	$17.00	Sep 4	$0.15	$0.06	$0.21	$16.79	$21.21
$20.50	$17.00	Sep 4	$0.19	$0.06	$0.25	$16.75	$20.75
$20.00	$17.00	Sep 4	$0.23	$0.06	$0.29	$16.71	$20.29
$21.00	$17.50	Sep 4	$0.15	$0.17	$0.32	$17.18	$21.32
$20.50	$17.50	Sep 4	$0.19	$0.17	$0.36	$17.14	$20.86
$20.00	$17.50	Sep 4	$0.23	$0.17	$0.40	$17.10	$20.40
$19.50	$17.00	Sep 4	$0.32	$0.06	$0.38	$16.62	$19.88
$19.50	$17.50	Sep 4	$0.32	$0.17	$0.49	$17.01	$19.99
$21.00	$17.00	Sep 11	$0.35	$0.20	$0.55	$16.45	$21.55
$21.00	$16.00	Sep 11	$0.35	$0.28	$0.63	$15.37	$21.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.00, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/17	20/21	Sep 11	$0.25	$0.25	53%	1.00	$16.75	$20.75
17/18	20/21	Sep 11	$0.30	$0.20	42%	1.50	$17.20	$20.80
15/16	20/21	Sep 11	$0.40	$0.60	55%	0.67	$15.60	$20.90
15/16	22/22	Sep 25	$0.45	$0.55	48%	0.82	$15.55	$21.95
15/16	21/22	Sep 18	$0.35	$0.65	53%	0.54	$15.65	$21.35
16/17	21/22	Sep 18	$0.33	$0.67	43%	0.49	$16.67	$21.33
16/17	22/22	Sep 25	$0.34	$0.66	39%	0.52	$16.66	$21.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 0.72, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 28	$0.26	$0.24	89%	0.92
$18.50	$19.00	$19.50	Aug 28	$0.07	$0.43	34%	6.14
$18.00	$18.50	$19.00	Sep 4	$0.05	$0.45	25%	9.00
$20.00	$20.50	$21.00	Sep 18	$0.27	$0.23	70%	0.85
$17.00	$17.50	$18.00	Sep 11	$0.06	$0.44	21%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 28	$0.29	$0.21	95%	0.72
$17.50	$18.00	$18.50	Aug 28	$0.15	$0.35	61%	2.33
$18.50	$19.00	$19.50	Aug 28	$0.08	$0.42	36%	5.25
$18.50	$19.00	$19.50	Sep 4	$0.06	$0.44	20%	7.33
$18.00	$18.50	$19.00	Sep 4	$0.09	$0.41	25%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-0.35, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$18.00	1:2	Oct 2	-$0.35	$2.65
$16.00	$17.00	1:2	Aug 28	-$0.20	$0.80
$16.00	$17.00	1:2	Sep 4	-$0.31	$0.69
$20.00	$20.50	1:2	Sep 18	-$0.37	$0.13
$17.50	$18.00	1:2	Sep 4	-$0.34	$0.16

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$19.00	1:2	Aug 28	-$0.08	$0.42
$17.00	$16.00	1:2	Sep 18	-$0.08	$0.92
$18.50	$18.00	1:2	Sep 4	-$0.13	$0.37
$18.00	$17.50	1:2	Sep 11	-$0.09	$0.41
$18.00	$17.50	1:2	Sep 18	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 6.85%, avg 4.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Oct 9	$1.26	0.40	14.2%	6.85%	21.04%	5	1
$22.00	Oct 9	$1.04	0.35	19.6%	5.66%	25.29%	7	--
$20.00	Oct 9	$1.56	0.45	8.8%	8.48%	17.24%	--	11
$19.00	Oct 9	$1.81	0.51	3.3%	9.84%	13.16%	4	--
$21.50	Oct 2	$0.98	0.36	16.9%	5.33%	22.24%	1	11
$22.00	Oct 2	$0.86	0.33	19.6%	4.68%	24.31%	14	34
$20.50	Oct 2	$1.17	0.41	11.5%	6.36%	17.84%	21	31
$21.00	Oct 2	$1.02	0.38	14.2%	5.55%	19.74%	1	70
$19.50	Oct 2	$1.40	0.48	6.0%	7.61%	13.65%	2	31
$20.00	Oct 2	$1.14	0.44	8.8%	6.20%	14.95%	10	217

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 32,324

Total Puts 6,273

Put/Call Ratio 0.19

Net Difference 26,051

Prior's Put/Call Breakdown

Total Calls 21,188

Total Puts 8,056

Put/Call Ratio 0.38

Net Difference 13,132

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