UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.45 +1.65%

$18.49 (+0.22%)🌙

as of 08/28 04:01 PM

(8/28 15:22) ◀

Friday, August 28, 2026 (4:00pm)

▶ (8/28 18:04)

◀ 8/28 16:01 ▶

Option Volume

Detail

ℹ

Current (08/28 4:00pm) 58,703

Calls: 49,146 (84%)

Puts: 9,557 (16%)

Prior (08/27) 45,100

Calls: 35,936 (80%)

Puts: 9,164 (20%)

Current vs Prior +30.16%

Calls: +36.76% (Calls)

Puts: +4.29% (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 +63.60%

Calls: +77.87%

Puts: +15.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 4:00pm) $4.37M

Calls: $2.67M (61%)

Puts: $1.70M (39%)

Prior (08/27) $3.00M

Calls: $1.71M (57%)

Puts: $1.29M (43%)

Current vs Prior +45.48%

Calls: +56.24%

Puts: +31.30%

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 +42.57%

Calls: +55.71%

Puts: +25.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/28 4:00pm) 0.19

Prior (08/27) 0.26

Current vs Prior -23.74%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg -32.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/28 4:00pm) 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 2.76% | 7.53%14.25% | 25.20%

Prior 4.30% | 7.93%14.44% | 24.79%

Current vs Prior +75.31% | +41.41%-1.25% | +1.65%

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

Current vs 7-Day Avg +36.40% | +18.02%+32.63% | +11.17%

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

Current vs 7-Day Eod +75.31% | +41.41%-2.74% | +1.43%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.70% | 17.95%

Calls: 6.17% | 9.09%

Puts: 17.24% | 26.80%

Prior 43.57% | 24.19%

Calls: 50.00% | 22.73%

Puts: 37.14% | 25.64%

Current vs Prior -73.15% | -25.80%

Prior 7-Day Avg 23.45% | 24.31%

Calls: 23.34% | 23.47%

Puts: 23.57% | 25.14%

Current vs 7-Day Avg -50.12% | -26.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($2.67M). Extreme bullish P/C ratio of 0.19 - heavy call buying (49,146 calls vs 9,557 puts). P/C ratio dropping 24% - 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
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 20 of results (avg 7.8%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Sep 4	0.28	0.29	$0.29	3.4%	2.5K	0.29	1.8K
$18.00	Sep 4	0.78	0.83	$0.81	6.2%	1.3K	0.65	1.4K
$18.50	Sep 11	0.85	0.92	$0.89	7.9%	150	0.51	189
$21.00	Sep 18	0.60	0.65	$0.63	7.9%	77	0.30	442
$20.00	Sep 4	0.22	0.24	$0.23	8.7%	1.2K	0.23	869

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 18	3.85	4.05	$3.95	5.1%	2	0.77	120
$22.00	Sep 4	3.50	3.70	$3.60	5.6%	11	0.89	16
$22.00	Sep 11	3.60	3.85	$3.73	6.7%	1	0.83	17
$21.50	Sep 4	2.99	3.20	$3.10	6.8%	--	0.86	21
$22.00	Aug 28	3.40	3.65	$3.53	7.1%	150	1.00	194

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.59, cheapest $0.33)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 4	0.13	0.15	$0.14	14.3%	846	0.14	1.5K
$19.50	Sep 4	0.28	0.29	$0.29	3.4%	2.5K	0.29	1.8K
$20.00	Sep 4	0.22	0.24	$0.23	8.7%	1.2K	0.23	869
$19.00	Sep 4	0.36	0.43	$0.40	17.5%	1.1K	0.38	1.1K
$18.50	Sep 4	0.50	0.60	$0.55	18.2%	1.3K	0.50	355

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 4	0.30	0.36	$0.33	18.2%	380	0.35	514
$18.50	Sep 4	0.53	0.63	$0.58	17.2%	868	0.50	290
$19.00	Sep 4	0.83	1.00	$0.92	18.5%	160	0.62	212
$18.00	Sep 11	0.57	0.68	$0.63	17.5%	2	0.40	85

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 27.74, 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	4.80	$2.40	200.0%	--	999.00	11
$15.00	Sep 11	3.35	4.05	$3.70	18.9%	1	1.00	45
$15.00	Aug 28	2.63	3.60	$3.12	31.1%	4	0.99	56
$15.00	Sep 4	2.95	3.95	$3.45	29.0%	--	0.99	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.45	0.63	$0.54	33.3%	1.4K	1.00	2.0K
$19.50	Aug 28	0.84	1.18	$1.01	33.7%	72	1.00	683
$20.00	Aug 28	1.30	1.83	$1.57	33.8%	43	1.00	443
$20.50	Aug 28	1.92	2.16	$2.04	11.8%	28	1.00	303
$21.00	Aug 28	2.32	2.76	$2.54	17.3%	26	1.00	111

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 45.7K, top 8.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 28	0.00	0.03	$0.02	150.0%	8.2K	0.33	3.2K
$19.00	Aug 28	0.00	0.01	$0.01	100.0%	5.8K	0.04	4.0K
$18.00	Aug 28	0.26	0.66	$0.46	87.0%	4.6K	0.96	3.6K
$19.50	Sep 4	0.28	0.29	$0.29	3.4%	2.5K	0.29	1.8K
$18.50	Sep 4	0.50	0.60	$0.55	18.2%	1.3K	0.50	355

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 28	0.03	0.07	$0.05	80.0%	2.3K	0.83	1.4K
$19.00	Aug 28	0.45	0.63	$0.54	33.3%	1.4K	1.00	2.0K
$18.50	Sep 4	0.53	0.63	$0.58	17.2%	868	0.50	290
$17.00	Sep 4	0.00	0.06	$0.03	200.0%	664	0.07	223
$18.00	Aug 28	0.00	0.01	$0.01	100.0%	465	0.04	1.1K

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 2.70, avg 1.92)

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	78%	2.70	$16.54
$15.00	$18.00	Oct 2	$1.84	$1.16	$1.84	88%	0.63	$16.84
$16.00	$17.00	Sep 25	$0.37	$0.63	$0.37	80%	1.70	$16.37
$16.00	$17.00	Sep 11	$0.49	$0.51	$0.49	91%	1.04	$16.49
$20.00	$21.00	Oct 9	$0.15	$0.85	$0.15	44%	5.67	$20.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$21.50	Aug 28	$0.21	$0.29	$0.21	100%	1.38	$21.79
$19.00	$18.50	Sep 11	$0.20	$0.30	$0.20	57%	1.50	$18.80
$21.50	$21.00	Sep 25	$0.31	$0.19	$0.31	72%	0.61	$21.19
$20.00	$19.50	Sep 25	$0.25	$0.25	$0.25	59%	1.00	$19.75
$20.00	$19.50	Sep 11	$0.31	$0.19	$0.31	69%	0.61	$19.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 2.57, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Sep 25	$0.20	$0.20	$0.30	67%	0.67	$21.20
$19.50	$20.00	Sep 11	$0.19	$0.19	$0.31	62%	0.61	$19.69
$20.00	$20.50	Oct 2	$0.20	$0.20	$0.30	56%	0.67	$20.20
$19.50	$20.00	Oct 2	$0.22	$0.22	$0.28	52%	0.79	$19.72
$20.00	$20.50	Sep 25	$0.16	$0.16	$0.34	59%	0.47	$20.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.50	Oct 9	$0.36	$0.36	$0.14	65%	2.57	$16.64
$18.00	$17.50	Sep 18	$0.36	$0.36	$0.14	60%	2.57	$17.64
$17.50	$17.00	Sep 25	$0.31	$0.31	$0.19	64%	1.63	$17.19
$18.00	$17.50	Sep 4	$0.21	$0.21	$0.29	65%	0.72	$17.79
$16.00	$15.00	Sep 11	$0.10	$0.10	$0.90	90%	0.11	$15.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.53, cheapest $0.53)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 28	Sep 4	$0.53	49.5%	56.0%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 0.38% of stock, avg 12.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Aug 28	$0.02	$0.05	$0.07	$18.43	$18.57	0.38%
$18.00	Aug 28	$0.46	$0.01	$0.47	$17.53	$18.47	2.55%
$19.00	Aug 28	$0.01	$0.54	$0.55	$18.45	$19.55	2.98%
$19.50	Aug 28	$0.01	$1.01	$1.02	$18.48	$20.52	5.53%
$17.50	Aug 28	$1.06	$0.01	$1.07	$16.43	$18.57	5.80%
$18.50	Sep 4	$0.55	$0.58	$1.13	$17.37	$19.63	6.12%
$18.00	Sep 4	$0.81	$0.33	$1.14	$16.86	$19.14	6.18%
$17.50	Sep 4	$1.12	$0.12	$1.24	$16.26	$18.74	6.72%
$19.00	Sep 4	$0.40	$0.92	$1.32	$17.68	$20.32	7.15%
$17.00	Aug 28	$1.47	$0.01	$1.48	$15.52	$18.48	8.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.92% of stock, avg 9.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.00	$17.00	Sep 4	$0.14	$0.03	$0.17	$16.83	$21.17
$20.50	$17.00	Sep 4	$0.17	$0.03	$0.20	$16.80	$20.70
$21.00	$17.50	Sep 4	$0.14	$0.12	$0.26	$17.24	$21.26
$20.50	$17.50	Sep 4	$0.17	$0.12	$0.29	$17.21	$20.79
$20.00	$17.00	Sep 4	$0.23	$0.03	$0.26	$16.74	$20.26
$20.00	$17.50	Sep 4	$0.23	$0.12	$0.35	$17.15	$20.35
$19.50	$17.00	Sep 4	$0.29	$0.03	$0.32	$16.68	$19.82
$19.50	$17.50	Sep 4	$0.29	$0.12	$0.41	$17.09	$19.91
$21.00	$16.50	Sep 11	$0.35	$0.10	$0.45	$16.05	$21.45
$21.00	$17.00	Sep 11	$0.35	$0.22	$0.57	$16.43	$21.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.96, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/17	21/22	Sep 25	$0.49	$0.51	37%	0.96	$16.51	$21.49
15/16	21/22	Sep 25	$0.38	$0.62	47%	0.61	$15.62	$21.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 2.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Aug 28	$0.16	$0.34	64%	2.12
$17.50	$18.00	$18.50	Sep 4	$0.05	$0.45	31%	9.00
$18.00	$18.50	$19.00	Aug 28	$0.43	$0.07	92%	0.16
$19.00	$19.50	$20.00	Sep 4	$0.05	$0.45	16%	9.00
$18.00	$19.00	$20.00	Oct 9	$0.09	$0.91	12%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 28	$0.45	$0.05	96%	0.11
$18.00	$18.50	$19.00	Sep 4	$0.09	$0.41	27%	4.56
$15.00	$16.00	$17.00	Sep 25	$0.11	$0.89	18%	8.09
$16.50	$17.00	$17.50	Sep 11	$0.07	$0.43	19%	6.14
$19.00	$19.50	$20.00	Sep 4	$0.06	$0.44	15%	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. 43 found (best net $-0.17, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$18.00	1:2	Oct 2	-$0.17	$2.83
$16.00	$17.00	1:2	Aug 28	-$0.49	$0.51
$16.00	$17.00	1:2	Sep 4	-$0.70	$0.30
$15.00	$16.00	1:2	Sep 11	-$0.80	$0.20
$18.00	$18.50	1:2	Sep 4	-$0.29	$0.21

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$19.00	1:2	Aug 28	-$0.07	$0.43
$18.50	$18.00	1:2	Sep 4	-$0.08	$0.42
$17.00	$16.00	1:2	Sep 25	-$0.11	$0.89
$20.00	$19.50	1:2	Aug 28	-$0.45	$0.05
$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. 44 found (best yield 5.64%, avg 4.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Oct 9	$1.04	0.34	19.2%	5.64%	24.88%	14	--
$21.00	Oct 9	$1.25	0.39	13.8%	6.78%	20.60%	5	1
$20.00	Oct 9	$1.45	0.44	8.4%	7.86%	16.26%	--	11
$22.00	Oct 2	$0.86	0.32	19.2%	4.66%	23.90%	14	34
$21.00	Oct 2	$1.01	0.38	13.8%	5.47%	19.30%	1	70
$19.00	Oct 9	$1.68	0.50	3.0%	9.11%	12.09%	4	--
$19.50	Oct 2	$1.45	0.48	5.7%	7.86%	13.55%	3	31
$21.50	Oct 2	$0.88	0.35	16.5%	4.77%	21.30%	1	11
$20.00	Oct 2	$1.19	0.44	8.4%	6.45%	14.85%	32	217
$20.50	Oct 2	$0.97	0.40	11.1%	5.26%	16.37%	21	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 49,146

Total Puts 9,557

Put/Call Ratio 0.19

Net Difference 39,589

Prior's Put/Call Breakdown

Total Calls 35,936

Total Puts 9,164

Put/Call Ratio 0.26

Net Difference 26,772

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