UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.44 +1.60%

(8/28 14:01) ◀

Friday, August 28, 2026 (3:00pm)

▶ (8/28 15:22)

◀ 8/28 15:01 ▶

Option Volume

Detail

ℹ

Current (08/28 3:00pm) 44,053

Calls: 36,948 (84%)

Puts: 7,105 (16%)

Prior (08/27) 37,772

Calls: 29,446 (78%)

Puts: 8,326 (22%)

Current vs Prior +16.63%

Calls: +25.48% (Calls)

Puts: -14.66% (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 +22.77%

Calls: +33.72%

Puts: -13.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 3:00pm) $3.53M

Calls: $2.08M (59%)

Puts: $1.45M (41%)

Prior (08/27) $2.61M

Calls: $1.50M (57%)

Puts: $1.11M (43%)

Current vs Prior +35.28%

Calls: +39.00%

Puts: +30.29%

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 +15.18%

Calls: +21.43%

Puts: +7.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/28 3:00pm) 0.19

Prior (08/27) 0.28

Current vs Prior -31.99%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg -33.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/28 3:00pm) 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 2.82% | 7.59%14.97% | 24.84%

Prior 4.30% | 7.93%14.44% | 24.79%

Current vs Prior -34.38% | -4.31%+3.69% | +0.18%

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

Current vs 7-Day Avg -48.94% | -20.14%+39.26% | +9.56%

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

Current vs 7-Day Eod -34.38% | -4.31%+2.13% | -0.05%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 42.23% | 15.41%

Calls: 39.02% | 17.72%

Puts: 45.45% | 13.11%

Prior 43.57% | 24.19%

Calls: 50.00% | 22.73%

Puts: 37.14% | 25.64%

Current vs Prior -3.08% | -36.30%

Prior 7-Day Avg 23.45% | 24.31%

Calls: 23.34% | 23.47%

Puts: 23.57% | 25.14%

Current vs 7-Day Avg +80.05% | -36.61%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.19 - heavy call buying (36,948 calls vs 7,105 puts). P/C ratio dropping 32% - 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
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 28 of results (avg 7.6%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	3.40	3.60	$3.50	5.7%	10	0.93	614
$19.50	Sep 4	0.30	0.32	$0.31	6.5%	2.0K	0.30	1.8K
$19.00	Sep 18	1.04	1.12	$1.08	7.4%	103	0.47	596
$15.00	Oct 2	3.60	3.90	$3.75	8.0%	67	0.89	31
$20.00	Sep 4	0.23	0.25	$0.24	8.3%	615	0.23	869

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 18	3.10	3.25	$3.18	4.7%	10	0.71	340
$20.50	Sep 25	2.90	3.05	$2.97	5.1%	--	0.64	114
$21.00	Sep 4	2.60	2.76	$2.68	6.0%	20	0.85	237
$22.00	Sep 18	3.85	4.10	$3.97	6.3%	2	0.76	120
$22.00	Sep 11	3.65	3.90	$3.78	6.6%	1	0.84	17

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.57, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 28	0.06	0.07	$0.07	14.3%	3.9K	0.43	3.2K
$21.50	Sep 4	0.11	0.13	$0.12	16.7%	527	0.12	1.1K
$20.00	Sep 4	0.23	0.25	$0.24	8.3%	615	0.23	869
$19.50	Sep 4	0.30	0.32	$0.31	6.5%	2.0K	0.30	1.8K
$19.00	Sep 4	0.40	0.48	$0.44	18.2%	779	0.39	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 4	0.32	0.38	$0.35	17.1%	327	0.36	514
$18.50	Sep 4	0.57	0.65	$0.61	13.1%	311	0.50	290
$18.00	Sep 11	0.58	0.68	$0.63	15.9%	2	0.41	85
$19.00	Sep 4	0.93	1.02	$0.98	9.2%	75	0.61	212
$17.00	Sep 18	0.47	0.53	$0.50	12.0%	126	0.27	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 11	2.27	4.10	$3.18	57.5%	--	1.00	45
$15.00	Aug 28	2.63	4.25	$3.44	47.1%	3	0.99	56
$15.00	Sep 4	3.15	3.75	$3.45	17.4%	--	0.99	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.45	0.66	$0.56	37.5%	1.3K	1.00	2.0K
$19.50	Aug 28	0.91	1.14	$1.02	22.5%	56	1.00	683
$20.00	Aug 28	1.42	1.70	$1.56	17.9%	43	1.00	443
$20.50	Aug 28	1.95	2.24	$2.10	13.8%	23	1.00	303
$21.00	Aug 28	2.30	2.67	$2.49	14.9%	26	1.00	111

Most actively traded options today. High liquidity = easy entry/exit. 124 active (total vol 32.4K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.00	0.01	$0.01	100.0%	5.7K	0.04	4.0K
$18.00	Aug 28	0.33	0.49	$0.41	39.0%	4.2K	0.96	3.6K
$18.50	Aug 28	0.06	0.07	$0.07	14.3%	3.9K	0.43	3.2K
$19.50	Sep 4	0.30	0.32	$0.31	6.5%	2.0K	0.30	1.8K
$20.50	Sep 4	0.16	0.20	$0.18	22.2%	1.1K	0.18	233

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 28	0.08	0.13	$0.11	45.5%	1.5K	0.59	1.4K
$19.00	Aug 28	0.45	0.66	$0.56	37.5%	1.3K	1.00	2.0K
$17.00	Sep 4	0.04	0.06	$0.05	40.0%	492	0.09	223
$18.00	Aug 28	0.00	0.01	$0.01	100.0%	460	0.04	1.1K
$18.00	Sep 4	0.32	0.38	$0.35	17.1%	327	0.36	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 24.0%, max 24.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Aug 28	Oct 2	95.5%	77.0%	24.0%	3.9K	3.2K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Aug 28	Oct 2	95.5%	77.0%	24.0%	1.5K	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 2.70, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$18.00	Oct 9	$0.54	$1.46	$0.54	76%	2.70	$16.54
$15.00	$18.00	Oct 2	$1.70	$1.30	$1.70	89%	0.76	$16.70
$16.00	$17.00	Sep 25	$0.32	$0.68	$0.32	81%	2.13	$16.32
$16.00	$17.00	Sep 11	$0.48	$0.52	$0.48	84%	1.08	$16.48
$18.00	$19.00	Oct 9	$0.28	$0.72	$0.28	57%	2.57	$18.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Sep 11	$0.20	$0.30	$0.20	58%	1.50	$18.80
$21.50	$21.00	Sep 25	$0.33	$0.17	$0.33	70%	0.52	$21.17
$18.50	$18.00	Sep 25	$0.21	$0.29	$0.21	46%	1.38	$18.29
$19.00	$18.50	Sep 18	$0.26	$0.24	$0.26	53%	0.92	$18.74
$17.00	$16.00	Sep 18	$0.20	$0.80	$0.20	27%	4.00	$16.80

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 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Oct 2	$0.29	$0.29	$0.21	52%	1.38	$19.79
$18.50	$19.00	Sep 25	$0.31	$0.31	$0.19	45%	1.63	$18.81
$19.00	$19.50	Sep 4	$0.13	$0.13	$0.37	61%	0.35	$19.13
$21.50	$22.00	Oct 2	$0.13	$0.13	$0.37	64%	0.35	$21.63
$19.50	$20.00	Sep 18	$0.15	$0.15	$0.35	59%	0.43	$19.65

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
$18.00	$17.00	Oct 2	$0.52	$0.52	$0.48	59%	1.08	$17.48
$16.00	$15.00	Sep 18	$0.24	$0.24	$0.76	83%	0.32	$15.76
$17.50	$17.00	Sep 25	$0.32	$0.32	$0.18	65%	1.78	$17.18
$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 $0.50, cheapest $0.50)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 28	Sep 4	$0.50	95.5%	58.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 28	Sep 4	$0.50	95.5%	58.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 0.98% of stock, avg 12.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Aug 28	$0.07	$0.11	$0.18	$18.32	$18.68	0.98%
$18.00	Aug 28	$0.41	$0.01	$0.42	$17.58	$18.42	2.28%
$19.00	Aug 28	$0.01	$0.56	$0.57	$18.43	$19.57	3.09%
$19.50	Aug 28	$0.01	$1.02	$1.03	$18.47	$20.53	5.59%
$17.50	Aug 28	$1.05	$0.01	$1.06	$16.44	$18.56	5.75%
$18.00	Sep 4	$0.79	$0.35	$1.14	$16.86	$19.14	6.18%
$18.50	Sep 4	$0.57	$0.61	$1.18	$17.32	$19.68	6.40%
$17.50	Sep 4	$1.16	$0.16	$1.32	$16.18	$18.82	7.16%
$19.00	Sep 4	$0.44	$0.98	$1.42	$17.58	$20.42	7.70%
$17.00	Aug 28	$1.47	$0.01	$1.48	$15.52	$18.48	8.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 1.08% of stock, avg 8.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.00	$17.00	Sep 4	$0.15	$0.05	$0.20	$16.80	$21.20
$20.50	$17.00	Sep 4	$0.18	$0.05	$0.23	$16.77	$20.73
$21.00	$17.50	Sep 4	$0.15	$0.16	$0.31	$17.19	$21.31
$20.00	$17.00	Sep 4	$0.24	$0.05	$0.29	$16.71	$20.29
$20.50	$17.50	Sep 4	$0.18	$0.16	$0.34	$17.16	$20.84
$20.00	$17.50	Sep 4	$0.24	$0.16	$0.40	$17.10	$20.40
$19.50	$17.00	Sep 4	$0.31	$0.05	$0.36	$16.64	$19.86
$19.50	$17.50	Sep 4	$0.31	$0.16	$0.47	$17.03	$19.97
$20.50	$16.50	Sep 11	$0.42	$0.08	$0.50	$16.00	$21.00
$21.00	$18.00	Sep 4	$0.15	$0.35	$0.50	$17.50	$21.50

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 0.79, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 28	$0.28	$0.22	92%	0.79
$18.50	$19.00	$19.50	Aug 28	$0.06	$0.44	40%	7.33
$20.00	$20.50	$21.00	Sep 18	$0.25	$0.25	71%	1.00
$18.00	$18.50	$19.00	Sep 4	$0.09	$0.41	25%	4.56
$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
$17.50	$18.00	$18.50	Aug 28	$0.10	$0.40	56%	4.00
$18.00	$18.50	$19.00	Aug 28	$0.35	$0.15	96%	0.43
$17.50	$18.00	$18.50	Sep 4	$0.07	$0.43	28%	6.14
$17.00	$17.50	$18.00	Sep 4	$0.08	$0.42	27%	5.25
$16.50	$17.00	$17.50	Sep 11	$0.06	$0.44	20%	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. 46 found (best net $-0.35, 37 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	-$0.44	$0.56
$16.00	$17.00	1:2	Sep 4	-$0.41	$0.59
$20.00	$20.50	1:2	Sep 18	-$0.37	$0.13
$19.00	$19.50	1:2	Sep 4	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$19.00	1:2	Aug 28	-$0.10	$0.40
$18.50	$18.00	1:2	Sep 4	-$0.09	$0.41
$17.00	$16.00	1:2	Sep 25	-$0.12	$0.88
$17.00	$16.00	1:2	Sep 18	-$0.10	$0.90
$19.00	$18.50	1:2	Sep 4	-$0.24	$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 7.27%, avg 4.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Oct 9	$1.34	0.40	13.9%	7.27%	21.15%	5	1
$22.00	Oct 9	$1.04	0.35	19.3%	5.64%	24.95%	7	--
$20.00	Oct 9	$1.56	0.45	8.5%	8.46%	16.92%	--	11
$19.00	Oct 9	$1.81	0.51	3.0%	9.82%	12.85%	4	--
$21.50	Oct 2	$0.98	0.36	16.6%	5.31%	21.91%	1	11
$22.00	Oct 2	$0.86	0.33	19.3%	4.66%	23.97%	14	34
$20.50	Oct 2	$1.17	0.41	11.2%	6.34%	17.52%	21	31
$21.00	Oct 2	$1.02	0.38	13.9%	5.53%	19.41%	1	70
$19.50	Oct 2	$1.45	0.48	5.8%	7.86%	13.61%	3	31
$20.00	Oct 2	$1.14	0.43	8.5%	6.18%	14.64%	12	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 36,948

Total Puts 7,105

Put/Call Ratio 0.19

Net Difference 29,843

Prior's Put/Call Breakdown

Total Calls 29,446

Total Puts 8,326

Put/Call Ratio 0.28

Net Difference 21,120

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