UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.52 +0.35%

(8/28 18:04) ◀

Monday, August 31, 2026 (10:00am)

▶ (8/31 11:03)

◀ 8/31 10:02 ▶

Option Volume

Detail

ℹ

Current (08/31 10:00am) 3,281

Calls: 2,865 (87%)

Puts: 416 (13%)

Prior (08/28) 6,221

Calls: 5,252 (84%)

Puts: 969 (16%)

Current vs Prior -47.26%

Calls: -45.45% (Calls)

Puts: -57.07% (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 -90.86%

Calls: -89.63%

Puts: -94.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 10:00am) $289.5K

Calls: $238.1K (82%)

Puts: $51.4K (18%)

Prior (08/28) $500.1K

Calls: $281.2K (56%)

Puts: $218.8K (44%)

Current vs Prior -42.10%

Calls: -15.33%

Puts: -76.51%

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 -90.55%

Calls: -86.10%

Puts: -96.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 10:00am) 0.15

Prior (08/28) 0.18

Current vs Prior -21.30%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg -49.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 10:00am) 256,138

Calls: 176,542 (69%)

Puts: 79,596 (31%)

Prior (08/28) 294,452

Calls: 208,036 (71%)

Puts: 86,416 (29%)

Current vs Prior -13.01%

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 -7.57%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 7.07% | 10.53%14.31% | 25.59%

Prior 4.30% | 7.93%14.44% | 24.79%

Current vs Prior +64.59% | +32.71%-0.88% | +3.23%

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

Current vs 7-Day Avg +28.06% | +10.75%+33.14% | +12.89%

Prior 7-Day Eod 4.30% | 7.93%14.25% | 25.42%

Current vs 7-Day Eod +64.59% | +32.71%+0.38% | +0.68%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.20% | 38.09%

Calls: 22.22% | 31.03%

Puts: 18.18% | 45.16%

Prior 43.57% | 24.19%

Calls: 50.00% | 22.73%

Puts: 37.14% | 25.64%

Current vs Prior -53.64% | +57.46%

Prior 7-Day Avg 23.45% | 24.31%

Calls: 23.34% | 23.47%

Puts: 23.57% | 25.14%

Current vs 7-Day Avg -13.88% | +56.68%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($238.1K) vs puts ($51.4K). Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (2,865 calls vs 416 puts). P/C ratio dropping 21% - sentiment shifting bullish.

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 2 of results (avg 9.3%, best 8.8%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 11	0.65	0.71	$0.68	8.8%	28	0.46	500

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 4	2.40	2.65	$2.53	9.9%	1	0.91	232

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.58, cheapest $0.25)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 4	0.33	0.40	$0.37	18.9%	425	0.40	1.7K
$18.00	Sep 4	0.74	0.89	$0.82	18.3%	42	0.70	1.6K
$19.50	Sep 11	0.51	0.61	$0.56	17.9%	14	0.38	155
$19.00	Sep 11	0.65	0.71	$0.68	8.8%	28	0.46	500

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 4	0.23	0.26	$0.25	12.0%	89	0.31	613
$19.00	Sep 4	0.70	0.84	$0.77	18.2%	30	0.61	349

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 32.92, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	0.00	2.13	$1.07	199.1%	--	999.00	1.6K
$20.00	Sep 18	0.00	2.13	$1.07	199.1%	--	999.00	11
$15.00	Sep 4	2.80	4.85	$3.83	53.5%	--	0.99	23
$16.00	Sep 4	2.00	3.20	$2.60	46.2%	--	0.99	122
$15.00	Sep 11	3.00	4.20	$3.60	33.3%	--	0.99	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 4	3.10	3.90	$3.50	22.9%	--	0.94	30
$21.00	Sep 4	2.40	2.65	$2.53	9.9%	1	0.91	232
$20.50	Sep 4	1.71	2.40	$2.05	33.7%	1	0.87	86
$21.50	Sep 11	2.55	3.75	$3.15	38.1%	--	0.87	25
$22.00	Sep 11	3.05	4.25	$3.65	32.9%	--	0.85	18

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 2.1K, top 543)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 4	0.14	0.19	$0.17	29.4%	543	0.20	1.5K
$19.00	Sep 4	0.33	0.40	$0.37	18.9%	425	0.40	1.7K
$19.50	Sep 4	0.22	0.27	$0.25	20.0%	207	0.28	1.7K
$21.00	Sep 4	0.07	0.12	$0.10	50.0%	118	0.11	2.1K
$20.00	Sep 25	0.90	1.15	$1.02	24.5%	101	0.41	480

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 4	0.23	0.26	$0.25	12.0%	89	0.31	613
$19.50	Sep 11	1.22	1.80	$1.51	38.4%	62	0.63	75
$17.50	Oct 9	1.15	1.70	$1.42	38.7%	62	0.36	1
$19.00	Sep 4	0.70	0.84	$0.77	18.2%	30	0.61	349
$16.50	Sep 4	0.00	0.02	$0.01	200.0%	23	0.02	160

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 49.3%, max 49.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Sep 4	Oct 2	139.5%	93.5%	49.3%	15	2.0K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Sep 4	Oct 2	139.5%	93.5%	49.3%	--	37

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 0.65, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$18.00	Oct 2	$1.82	$1.18	$1.82	85%	0.65	$16.82
$16.00	$18.00	Oct 9	$0.98	$1.02	$0.98	78%	1.04	$16.98
$20.00	$22.00	Oct 9	$0.39	$1.61	$0.39	46%	4.13	$20.39
$18.00	$20.00	Oct 9	$0.72	$1.28	$0.72	61%	1.78	$18.72
$18.00	$18.50	Sep 25	$0.12	$0.38	$0.12	62%	3.17	$18.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$21.00	Sep 25	$0.22	$0.28	$0.22	69%	1.27	$21.28
$17.00	$16.00	Sep 25	$0.10	$0.90	$0.10	27%	9.00	$16.90
$21.00	$20.50	Sep 11	$0.29	$0.21	$0.29	80%	0.72	$20.71
$20.00	$19.50	Oct 2	$0.22	$0.28	$0.22	57%	1.27	$19.78
$20.50	$20.00	Sep 25	$0.27	$0.23	$0.27	63%	0.85	$20.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 3.17, avg 0.87)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$22.00	Sep 4	$0.19	$0.19	$0.31	81%	0.61	$21.69
$21.00	$21.50	Sep 11	$0.11	$0.11	$0.39	78%	0.28	$21.11
$21.00	$21.50	Oct 2	$0.20	$0.20	$0.30	62%	0.67	$21.20
$19.50	$20.00	Sep 25	$0.21	$0.21	$0.29	54%	0.72	$19.71
$20.50	$21.00	Sep 18	$0.13	$0.13	$0.37	67%	0.35	$20.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$18.00	Sep 25	$0.38	$0.38	$0.12	55%	3.17	$18.12
$17.00	$16.00	Sep 18	$0.29	$0.29	$0.71	75%	0.41	$16.71
$18.50	$18.00	Sep 11	$0.35	$0.35	$0.15	54%	2.33	$18.15
$18.00	$17.50	Sep 18	$0.32	$0.32	$0.18	60%	1.78	$17.68
$18.00	$17.00	Oct 2	$0.49	$0.49	$0.51	59%	0.96	$17.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.30, cheapest $0.16)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Sep 4	Sep 11	$0.41	60.8%	52.5%
$19.00	Sep 4	Sep 11	$0.31	68.1%	64.6%
$18.50	Sep 4	Sep 11	$0.33	61.5%	62.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Sep 4	Sep 11	$0.16	60.8%	52.5%
$19.00	Sep 4	Sep 11	$0.31	68.1%	64.6%
$18.50	Sep 4	Sep 11	$0.30	61.5%	62.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 5.40% of stock, avg 12.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Sep 4	$0.54	$0.46	$1.00	$17.50	$19.50	5.40%
$18.00	Sep 4	$0.82	$0.25	$1.07	$16.93	$19.07	5.78%
$19.00	Sep 4	$0.37	$0.77	$1.14	$17.86	$20.14	6.16%
$17.50	Sep 4	$1.13	$0.08	$1.21	$16.29	$18.71	6.53%
$19.50	Sep 4	$0.25	$1.11	$1.36	$18.14	$20.86	7.34%
$17.00	Sep 4	$1.52	$0.04	$1.56	$15.44	$18.56	8.42%
$18.50	Sep 11	$0.87	$0.76	$1.63	$16.87	$20.13	8.80%
$18.00	Sep 11	$1.23	$0.41	$1.64	$16.36	$19.64	8.86%
$19.00	Sep 11	$0.68	$1.08	$1.76	$17.24	$20.76	9.50%
$20.00	Sep 4	$0.17	$1.60	$1.77	$18.23	$21.77	9.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 117 found (cheapest 0.92% of stock, avg 7.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$17.00	Sep 4	$0.13	$0.04	$0.17	$16.83	$20.67
$20.50	$17.50	Sep 4	$0.13	$0.08	$0.21	$17.29	$20.71
$20.00	$17.00	Sep 4	$0.17	$0.04	$0.21	$16.79	$20.21
$20.00	$17.50	Sep 4	$0.17	$0.08	$0.25	$17.25	$20.25
$21.50	$17.00	Sep 4	$0.27	$0.04	$0.31	$16.69	$21.81
$19.50	$17.00	Sep 4	$0.25	$0.04	$0.29	$16.71	$19.79
$21.50	$17.50	Sep 4	$0.27	$0.08	$0.35	$17.15	$21.85
$19.50	$17.50	Sep 4	$0.25	$0.08	$0.33	$17.17	$19.83
$20.50	$18.00	Sep 4	$0.13	$0.25	$0.38	$17.62	$20.88
$21.00	$16.50	Sep 11	$0.30	$0.11	$0.41	$16.09	$21.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 2.57, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/18	22/22	Sep 4	$0.36	$0.14	51%	2.57	$17.64	$21.86
17/18	21/22	Sep 11	$0.31	$0.19	52%	1.63	$17.19	$21.31
16/17	22/22	Oct 2	$0.38	$0.12	34%	3.17	$16.62	$21.88
16/16	22/22	Oct 2	$0.31	$0.19	40%	1.63	$16.19	$21.81
17/18	20/21	Sep 18	$0.30	$0.20	35%	1.50	$17.20	$20.80
16/17	21/22	Sep 18	$0.41	$0.59	47%	0.69	$16.59	$21.41
16/17	20/21	Sep 18	$0.42	$0.58	42%	0.72	$16.58	$20.92
17/18	21/22	Sep 18	$0.29	$0.71	40%	0.41	$17.21	$21.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 6.69, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$18.00	$20.00	Oct 9	$0.26	$1.74	32%	6.69
$18.50	$19.00	$19.50	Sep 4	$0.05	$0.45	26%	9.00
$20.00	$20.50	$21.00	Sep 18	$0.26	$0.24	72%	0.92
$15.00	$16.00	$17.00	Sep 25	$0.09	$0.91	15%	10.11
$17.00	$17.50	$18.00	Sep 4	$0.08	$0.42	23%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Sep 4	$0.10	$0.40	31%	4.00
$16.00	$16.50	$17.00	Oct 2	$0.07	$0.43	11%	6.14
$18.50	$19.00	$19.50	Sep 11	$0.11	$0.39	18%	3.55
$17.00	$17.50	$18.00	Sep 4	$0.13	$0.37	23%	2.85
$19.00	$19.50	$20.00	Sep 4	$0.15	$0.35	20%	2.33

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 $-0.16, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$18.00	1:2	Oct 2	-$0.16	$2.84
$16.00	$17.00	1:2	Sep 4	-$0.44	$0.56
$18.00	$20.00	1:2	Oct 9	-$0.84	$1.16
$16.00	$18.00	1:2	Oct 9	-$1.30	$0.70
$20.00	$20.50	1:2	Sep 18	-$0.29	$0.21

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$18.00	1:2	Sep 11	-$0.06	$0.44
$19.00	$18.50	1:2	Sep 4	-$0.15	$0.35
$17.00	$16.50	1:2	Sep 11	-$0.07	$0.43
$20.00	$19.00	1:2	Sep 18	-$0.65	$0.35
$19.50	$19.00	1:2	Sep 4	-$0.43	$0.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 5.35%, avg 3.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Oct 9	$0.99	0.35	18.8%	5.35%	24.14%	1	5
$20.00	Oct 9	$1.30	0.46	8.0%	7.02%	15.01%	--	11
$21.00	Oct 2	$1.00	0.38	13.4%	5.40%	18.79%	--	70
$19.50	Oct 2	$1.32	0.47	5.3%	7.13%	12.42%	2	33
$20.50	Oct 2	$0.91	0.41	10.7%	4.91%	15.60%	--	46
$20.00	Oct 2	$1.02	0.43	8.0%	5.51%	13.50%	--	231
$21.50	Oct 2	$0.64	0.34	16.1%	3.46%	19.55%	--	11
$22.00	Oct 2	$0.56	0.31	18.8%	3.02%	21.81%	--	45
$20.00	Sep 25	$0.90	0.41	8.0%	4.86%	12.85%	101	480
$21.00	Sep 25	$0.60	0.35	13.4%	3.24%	16.63%	--	93

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 2,865

Total Puts 416

Put/Call Ratio 0.15

Net Difference 2,449

Prior's Put/Call Breakdown

Total Calls 5,252

Total Puts 969

Put/Call Ratio 0.18

Net Difference 4,283

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