UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.20 -1.33%

(8/31 12:01) ◀

Monday, August 31, 2026 (1:00pm)

▶ (8/31 14:01)

◀ 8/31 13:01 ▶

Option Volume

Detail

ℹ

Current (08/31 1:00pm) 13,093

Calls: 10,775 (82%)

Puts: 2,318 (18%)

Prior (08/28) 30,992

Calls: 25,327 (82%)

Puts: 5,665 (18%)

Current vs Prior -57.75%

Calls: -57.46% (Calls)

Puts: -59.08% (Puts)

Prior 7-Day Total 271,407

Calls: 212,594 (78%)

Puts: 58,813 (22%)

Prior 7-Day Average 38,772

Calls: 30,370 (78%)

Puts: 8,401 (22%)

Current vs Prior 7-Day Avg -66.23%

Calls: -64.52%

Puts: -72.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 1:00pm) $958.2K

Calls: $543.2K (57%)

Puts: $415.0K (43%)

Prior (08/28) $2.29M

Calls: $1.52M (66%)

Puts: $772.2K (34%)

Current vs Prior -58.21%

Calls: -64.28%

Puts: -46.27%

Prior 7-Day Total $22.49M

Calls: $12.88M (57%)

Puts: $9.61M (43%)

Prior 7-Day Average $3.21M

Calls: $1.84M (57%)

Puts: $1.37M (43%)

Current vs Prior 7-Day Avg -70.18%

Calls: -70.48%

Puts: -69.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 1:00pm) 0.22

Prior (08/28) 0.22

Current vs Prior -3.82%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg -21.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 1:00pm) 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 1,947,085

Calls: 1,334,749 (69%)

Puts: 612,336 (31%)

Prior 7-Day Average 278,155

Calls: 190,678 (69%)

Puts: 87,476 (31%)

Current vs Prior 7-Day Avg -7.92%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.48% | 9.78%13.41% | 23.52%

Prior 7.53% | 11.22%14.25% | 25.20%

Current vs Prior -13.94% | -12.83%-5.95% | -6.69%

Prior 7-Day Avg 5.89% | 9.77%12.08% | 23.73%

Current vs 7-Day Avg +10.03% | +0.13%+11.01% | -0.91%

Prior 7-Day Eod 7.53% | 11.22%14.25% | 25.42%

Current vs 7-Day Eod -13.94% | -12.83%-5.95% | -7.49%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.26% | 21.80%

Calls: 17.31% | 17.24%

Puts: 21.21% | 26.37%

Prior 11.70% | 17.95%

Calls: 6.17% | 9.09%

Puts: 17.24% | 26.80%

Current vs Prior +64.62% | +21.45%

Prior 7-Day Avg 22.73% | 25.11%

Calls: 20.33% | 24.08%

Puts: 25.14% | 26.15%

Current vs 7-Day Avg -15.27% | -13.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 58% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (10,775 calls vs 2,318 puts). Call-heavy open interest (176,542 calls vs 79,596 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 12 of results (avg 7.6%, best 5.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Sep 4	0.33	0.35	$0.34	5.9%	408	0.41	1.1K
$17.00	Sep 25	1.88	2.00	$1.94	6.2%	14	0.69	92
$20.00	Sep 18	0.60	0.64	$0.62	6.5%	91	0.33	1.9K
$17.00	Sep 4	1.19	1.29	$1.24	8.1%	39	0.95	1.9K
$18.50	Sep 11	0.61	0.67	$0.64	9.4%	129	0.47	238

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	2.32	2.46	$2.39	5.9%	1	0.68	2.6K
$19.00	Sep 18	1.55	1.65	$1.60	6.2%	21	0.57	426
$21.00	Sep 11	2.89	3.10	$3.00	7.0%	1	0.82	16
$20.00	Oct 2	2.80	3.05	$2.93	8.5%	2	0.59	55
$21.00	Sep 4	2.73	2.98	$2.86	8.7%	11	0.90	232

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.62, cheapest $0.23)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 4	0.21	0.25	$0.23	17.4%	1.0K	0.29	1.7K
$18.50	Sep 4	0.33	0.35	$0.34	5.9%	408	0.41	1.1K
$20.50	Sep 4	0.08	0.09	$0.09	11.1%	267	0.11	1.4K
$18.00	Sep 4	0.48	0.57	$0.52	17.3%	255	0.58	1.6K
$17.50	Sep 4	0.80	0.97	$0.89	19.1%	221	0.79	493

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 4	0.90	1.07	$0.99	17.2%	43	0.71	349
$17.50	Sep 18	0.61	0.74	$0.68	19.1%	4	0.35	29

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	3.10	3.95	$3.53	24.1%	1	1.00	23
$16.00	Sep 4	2.12	2.73	$2.42	25.2%	40	1.00	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
$21.50	Sep 4	3.05	3.60	$3.33	16.5%	--	0.91	21
$21.00	Sep 4	2.73	2.98	$2.86	8.7%	11	0.90	232
$20.50	Sep 4	2.15	2.50	$2.33	15.0%	1	0.89	86
$21.50	Sep 11	3.25	3.60	$3.43	10.2%	--	0.85	25
$20.00	Sep 4	1.80	1.99	$1.90	10.0%	10	0.84	545

Most actively traded options today. High liquidity = easy entry/exit. 97 active (total vol 8.5K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 4	0.10	0.15	$0.13	38.5%	2.2K	0.15	1.5K
$19.50	Sep 4	0.13	0.20	$0.17	41.2%	1.3K	0.21	1.7K
$19.00	Sep 4	0.21	0.25	$0.23	17.4%	1.0K	0.29	1.7K
$18.50	Sep 4	0.33	0.35	$0.34	5.9%	408	0.41	1.1K
$20.50	Sep 4	0.08	0.09	$0.09	11.1%	267	0.11	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 4	0.29	0.39	$0.34	29.4%	328	0.42	613
$16.50	Sep 4	0.00	0.01	$0.01	100.0%	323	0.02	160
$17.50	Sep 4	0.09	0.15	$0.12	50.0%	175	0.22	337
$17.00	Sep 4	0.01	0.04	$0.03	100.0%	141	0.07	664
$18.50	Sep 4	0.59	0.73	$0.66	21.2%	65	0.59	942

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. 46 found (best R:R 1.25, avg 1.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$18.00	Oct 9	$0.89	$1.11	$0.89	76%	1.25	$16.89
$15.00	$17.50	Oct 2	$1.56	$0.94	$1.56	86%	0.60	$16.56
$18.50	$20.00	Oct 9	$0.44	$1.06	$0.44	54%	2.41	$18.94
$15.00	$16.00	Oct 9	$0.65	$0.35	$0.65	85%	0.54	$15.65
$17.00	$17.50	Sep 25	$0.17	$0.33	$0.17	69%	1.94	$17.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$20.00	Sep 18	$0.21	$0.29	$0.21	71%	1.38	$20.29
$17.50	$17.00	Sep 25	$0.12	$0.38	$0.12	37%	3.17	$17.38
$20.50	$20.00	Sep 25	$0.28	$0.22	$0.28	65%	0.79	$20.22
$19.50	$19.00	Sep 11	$0.31	$0.19	$0.31	68%	0.61	$19.19
$19.00	$18.50	Sep 4	$0.33	$0.17	$0.33	71%	0.52	$18.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 0.79, avg 0.80)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Sep 18	$0.27	$0.27	$0.23	49%	1.17	$18.77
$21.00	$21.50	Sep 18	$0.11	$0.11	$0.39	73%	0.28	$21.11
$19.50	$20.00	Sep 18	$0.13	$0.13	$0.37	62%	0.35	$19.63
$18.50	$19.00	Sep 4	$0.11	$0.11	$0.39	59%	0.28	$18.61
$18.50	$19.00	Oct 2	$0.20	$0.20	$0.30	47%	0.67	$18.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$15.00	Oct 9	$1.10	$1.10	$1.40	61%	0.79	$16.40
$18.00	$17.00	Oct 2	$0.55	$0.55	$0.45	57%	1.22	$17.45
$17.00	$16.50	Sep 18	$0.26	$0.26	$0.24	73%	1.08	$16.74
$18.00	$17.50	Oct 9	$0.35	$0.35	$0.15	57%	2.33	$17.65
$17.00	$16.00	Sep 25	$0.38	$0.38	$0.62	68%	0.61	$16.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.29, cheapest $0.25)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Sep 4	Sep 11	$0.30	62.2%	59.7%
$18.00	Sep 4	Sep 11	$0.35	55.1%	56.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Sep 4	Sep 11	$0.25	62.2%	59.7%
$18.00	Sep 4	Sep 11	$0.27	55.1%	56.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 4.73% of stock, avg 13.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Sep 4	$0.52	$0.34	$0.86	$17.14	$18.86	4.73%
$18.50	Sep 4	$0.34	$0.66	$1.00	$17.50	$19.50	5.49%
$17.50	Sep 4	$0.89	$0.12	$1.01	$16.49	$18.51	5.55%
$19.00	Sep 4	$0.23	$0.99	$1.22	$17.78	$20.22	6.70%
$17.00	Sep 4	$1.24	$0.03	$1.27	$15.73	$18.27	6.98%
$18.00	Sep 11	$0.87	$0.61	$1.48	$16.52	$19.48	8.13%
$18.50	Sep 11	$0.64	$0.91	$1.55	$16.95	$20.05	8.52%
$17.50	Sep 11	$1.20	$0.37	$1.57	$15.93	$19.07	8.63%
$19.50	Sep 4	$0.17	$1.44	$1.61	$17.89	$21.11	8.85%
$17.00	Sep 11	$1.43	$0.19	$1.62	$15.38	$18.62	8.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 0.66% of stock, avg 7.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$17.00	Sep 4	$0.09	$0.03	$0.12	$16.88	$20.62
$20.00	$17.00	Sep 4	$0.13	$0.03	$0.16	$16.84	$20.16
$19.50	$17.00	Sep 4	$0.17	$0.03	$0.20	$16.80	$19.70
$20.50	$17.50	Sep 4	$0.09	$0.12	$0.21	$17.29	$20.71
$20.00	$17.50	Sep 4	$0.13	$0.12	$0.25	$17.25	$20.25
$19.50	$17.50	Sep 4	$0.17	$0.12	$0.29	$17.21	$19.79
$19.00	$17.00	Sep 4	$0.23	$0.03	$0.26	$16.74	$19.26
$19.00	$17.50	Sep 4	$0.23	$0.12	$0.35	$17.15	$19.35
$20.50	$16.00	Sep 11	$0.30	$0.04	$0.34	$15.66	$20.84
$20.50	$16.50	Sep 11	$0.30	$0.10	$0.40	$16.10	$20.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 2.85, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/17	21/22	Sep 18	$0.37	$0.13	45%	2.85	$16.63	$21.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Sep 4	$0.07	$0.43	29%	6.14
$15.00	$16.00	$17.00	Sep 25	$0.11	$0.89	19%	8.09
$17.50	$18.00	$18.50	Sep 11	$0.10	$0.40	22%	4.00
$19.50	$20.00	$20.50	Oct 2	$0.05	$0.45	6%	9.00
$17.50	$18.00	$18.50	Sep 25	$0.09	$0.41	12%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$18.00	$19.00	Oct 2	$0.08	$0.92	19%	11.50
$17.50	$18.00	$18.50	Sep 4	$0.10	$0.40	37%	4.00
$17.00	$17.50	$18.00	Sep 11	$0.06	$0.44	23%	7.33
$17.50	$18.00	$18.50	Sep 11	$0.06	$0.44	22%	7.33
$16.50	$17.00	$17.50	Sep 4	$0.07	$0.43	20%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.46, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$17.50	1:2	Oct 2	-$0.46	$2.04
$16.00	$17.00	1:2	Sep 4	-$0.06	$0.94
$16.00	$17.00	1:2	Sep 11	-$0.18	$0.82
$17.50	$18.00	1:2	Sep 4	-$0.15	$0.35
$16.00	$18.00	1:2	Oct 9	-$1.22	$0.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$17.50	1:2	Sep 11	-$0.13	$0.37
$19.00	$18.50	1:2	Sep 4	-$0.33	$0.17
$16.50	$16.00	1:2	Sep 18	-$0.09	$0.41
$18.00	$17.00	1:2	Oct 2	-$0.41	$0.59
$18.50	$18.00	1:2	Sep 11	-$0.31	$0.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 6.54%, avg 3.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Oct 9	$1.19	0.39	15.4%	6.54%	21.92%	1	5
$20.50	Oct 9	$1.24	0.41	12.6%	6.81%	19.45%	1	1
$20.00	Oct 9	$1.37	0.44	9.9%	7.53%	17.42%	1	11
$21.50	Oct 2	$0.87	0.34	18.1%	4.78%	22.91%	2	11
$21.00	Oct 2	$0.95	0.36	15.4%	5.22%	20.60%	2	70
$18.50	Oct 9	$1.79	0.54	1.6%	9.84%	11.48%	1	--
$20.50	Oct 2	$1.03	0.38	12.6%	5.66%	18.30%	1	46
$20.00	Oct 2	$1.11	0.41	9.9%	6.10%	15.99%	1	231
$19.00	Oct 2	$1.33	0.48	4.4%	7.31%	11.70%	6	166
$18.50	Oct 2	$1.53	0.53	1.6%	8.41%	10.05%	2	17

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 10,775

Total Puts 2,318

Put/Call Ratio 0.22

Net Difference 8,457

Prior's Put/Call Breakdown

Total Calls 25,327

Total Puts 5,665

Put/Call Ratio 0.22

Net Difference 19,662

Prior 7-Day Put/Call Summary

Total Calls 212,594

Total Puts 58,813

Average Put/Call Ratio 0.28

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