UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.16 -1.58%

(8/31 13:01) ◀

Monday, August 31, 2026 (2:00pm)

▶ (8/31 15:01)

◀ 8/31 14:01 ▶

Option Volume

Detail

ℹ

Current (08/31 2:00pm) 15,594

Calls: 12,818 (82%)

Puts: 2,776 (18%)

Prior (08/28) 38,597

Calls: 32,324 (84%)

Puts: 6,273 (16%)

Current vs Prior -59.60%

Calls: -60.35% (Calls)

Puts: -55.75% (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 -59.78%

Calls: -57.79%

Puts: -66.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 2:00pm) $1.33M

Calls: $765.6K (57%)

Puts: $567.1K (43%)

Prior (08/28) $2.76M

Calls: $1.71M (62%)

Puts: $1.06M (38%)

Current vs Prior -51.77%

Calls: -55.11%

Puts: -46.39%

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 -58.52%

Calls: -58.39%

Puts: -58.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 2:00pm) 0.22

Prior (08/28) 0.19

Current vs Prior +11.60%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg -21.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 2:00pm) 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 6.28% | 9.58%13.55% | 24.12%

Prior 7.53% | 11.22%14.25% | 25.20%

Current vs Prior -16.68% | -14.60%-4.97% | -4.30%

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

Current vs 7-Day Avg +6.54% | -1.91%+12.17% | +1.62%

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

Current vs 7-Day Eod -16.68% | -14.60%-4.97% | -5.12%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.50% | 14.57%

Calls: 12.24% | 10.00%

Puts: 10.77% | 19.15%

Prior 11.70% | 17.95%

Calls: 6.17% | 9.09%

Puts: 17.24% | 26.80%

Current vs Prior -1.71% | -18.83%

Prior 7-Day Avg 22.73% | 25.11%

Calls: 20.33% | 24.08%

Puts: 25.14% | 26.15%

Current vs 7-Day Avg -49.41% | -41.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 60% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (12,818 calls vs 2,776 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
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 17 of results (avg 8.8%, best 6.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	1.14	1.22	$1.18	6.8%	2	0.41	231
$20.00	Sep 25	0.85	0.91	$0.88	6.8%	176	0.37	480
$18.00	Sep 18	1.11	1.21	$1.16	8.6%	107	0.55	833
$17.00	Sep 25	1.84	2.01	$1.92	8.9%	19	0.69	92
$19.00	Sep 4	0.20	0.22	$0.21	9.5%	1.1K	0.28	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	2.33	2.49	$2.41	6.6%	2	0.67	2.6K
$21.00	Sep 11	2.89	3.15	$3.02	8.6%	1	0.82	16
$21.00	Oct 9	3.80	4.15	$3.98	8.8%	1	0.62	--
$20.50	Sep 25	2.93	3.20	$3.07	8.8%	--	0.66	114
$20.00	Sep 25	2.55	2.79	$2.67	9.0%	--	0.63	278

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.59, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 4	0.20	0.22	$0.21	9.5%	1.1K	0.28	1.7K
$18.50	Sep 4	0.29	0.34	$0.32	15.6%	642	0.40	1.1K
$18.00	Sep 4	0.46	0.52	$0.49	12.2%	291	0.58	1.6K
$21.00	Sep 4	0.07	0.08	$0.08	12.5%	143	0.09	2.1K
$19.00	Sep 11	0.46	0.54	$0.50	16.0%	183	0.37	500

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Sep 4	0.61	0.68	$0.65	10.8%	90	0.60	942
$18.50	Sep 11	0.85	1.03	$0.94	19.1%	23	0.55	9

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 32.91, 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	3.05	3.95	$3.50	25.7%	1	0.99	23
$16.00	Sep 4	2.05	2.32	$2.18	12.4%	40	0.99	122
$15.00	Sep 11	3.00	4.20	$3.60	33.3%	--	0.98	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 4	2.73	2.99	$2.86	9.1%	11	0.90	232
$21.50	Sep 4	3.05	3.60	$3.33	16.5%	--	0.90	21
$20.50	Sep 4	2.20	2.47	$2.34	11.5%	1	0.89	86
$20.00	Sep 4	1.83	2.05	$1.94	11.3%	12	0.85	545
$21.50	Sep 11	3.25	3.60	$3.43	10.2%	--	0.85	25

Most actively traded options today. High liquidity = easy entry/exit. 101 active (total vol 9.5K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 4	0.10	0.13	$0.12	25.0%	2.2K	0.15	1.5K
$19.50	Sep 4	0.14	0.18	$0.16	25.0%	1.3K	0.20	1.7K
$19.00	Sep 4	0.20	0.22	$0.21	9.5%	1.1K	0.28	1.7K
$18.50	Sep 4	0.29	0.34	$0.32	15.6%	642	0.40	1.1K
$20.50	Sep 4	0.07	0.09	$0.08	25.0%	300	0.10	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 4	0.28	0.35	$0.32	21.9%	362	0.42	613
$16.50	Sep 4	0.00	0.01	$0.01	100.0%	323	0.02	160
$17.50	Sep 4	0.11	0.18	$0.14	50.0%	191	0.24	337
$17.00	Sep 4	0.02	0.04	$0.03	66.7%	143	0.08	664
$17.50	Sep 11	0.35	0.43	$0.39	20.5%	91	0.33	41

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. 49 found (best R:R 1.20, avg 1.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$18.00	Oct 9	$0.91	$1.09	$0.91	76%	1.20	$16.91
$15.00	$17.50	Oct 2	$1.56	$0.94	$1.56	86%	0.60	$16.56
$18.50	$20.00	Oct 9	$0.36	$1.14	$0.36	53%	3.17	$18.86
$15.00	$16.00	Oct 9	$0.65	$0.35	$0.65	85%	0.54	$15.65
$17.50	$18.00	Sep 18	$0.15	$0.35	$0.15	63%	2.33	$17.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$20.00	Sep 18	$0.19	$0.31	$0.19	71%	1.63	$20.31
$17.50	$17.00	Sep 25	$0.13	$0.37	$0.13	37%	2.85	$17.37
$19.50	$19.00	Sep 11	$0.31	$0.19	$0.31	71%	0.61	$19.19
$21.00	$20.50	Sep 25	$0.33	$0.17	$0.33	69%	0.52	$20.67
$18.00	$17.50	Sep 4	$0.18	$0.32	$0.18	42%	1.78	$17.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 0.77, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$19.50	Sep 25	$0.20	$0.20	$0.30	54%	0.67	$19.20
$19.00	$19.50	Sep 11	$0.13	$0.13	$0.37	63%	0.35	$19.13
$18.50	$19.00	Sep 18	$0.19	$0.19	$0.31	51%	0.61	$18.69
$18.50	$19.00	Sep 4	$0.11	$0.11	$0.39	60%	0.28	$18.61
$18.50	$19.00	Sep 25	$0.20	$0.20	$0.30	48%	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	$1.09	$1.09	$1.41	61%	0.77	$16.41
$17.00	$16.00	Sep 25	$0.44	$0.44	$0.56	68%	0.79	$16.56
$18.00	$17.00	Oct 2	$0.55	$0.55	$0.45	56%	1.22	$17.45
$18.00	$17.50	Oct 9	$0.35	$0.35	$0.15	57%	2.33	$17.65
$16.50	$16.00	Sep 18	$0.22	$0.22	$0.28	77%	0.79	$16.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.30, cheapest $0.29)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Sep 4	Sep 11	$0.31	59.7%	61.4%
$18.00	Sep 4	Sep 11	$0.31	51.5%	54.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Sep 4	Sep 11	$0.29	59.7%	61.4%
$18.00	Sep 4	Sep 11	$0.29	51.5%	54.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 4.46% of stock, avg 12.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Sep 4	$0.49	$0.32	$0.81	$17.19	$18.81	4.46%
$17.50	Sep 4	$0.82	$0.14	$0.96	$16.54	$18.46	5.29%
$18.50	Sep 4	$0.32	$0.65	$0.97	$17.53	$19.47	5.34%
$19.00	Sep 4	$0.21	$1.00	$1.21	$17.79	$20.21	6.66%
$17.00	Sep 4	$1.20	$0.03	$1.23	$15.77	$18.23	6.77%
$18.00	Sep 11	$0.80	$0.61	$1.41	$16.59	$19.41	7.76%
$17.50	Sep 11	$1.03	$0.39	$1.42	$16.08	$18.92	7.82%
$18.50	Sep 11	$0.63	$0.94	$1.57	$16.93	$20.07	8.65%
$19.50	Sep 4	$0.16	$1.46	$1.62	$17.88	$21.12	8.92%
$17.00	Sep 11	$1.41	$0.21	$1.62	$15.38	$18.62	8.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 0.61% of stock, avg 7.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$17.00	Sep 4	$0.08	$0.03	$0.11	$16.89	$20.61
$20.00	$17.00	Sep 4	$0.12	$0.03	$0.15	$16.85	$20.15
$19.50	$17.00	Sep 4	$0.16	$0.03	$0.19	$16.81	$19.69
$20.50	$17.50	Sep 4	$0.08	$0.14	$0.22	$17.28	$20.72
$20.00	$17.50	Sep 4	$0.12	$0.14	$0.26	$17.24	$20.26
$19.00	$17.00	Sep 4	$0.21	$0.03	$0.24	$16.76	$19.24
$19.50	$17.50	Sep 4	$0.16	$0.14	$0.30	$17.20	$19.80
$19.00	$17.50	Sep 4	$0.21	$0.14	$0.35	$17.15	$19.35
$20.50	$16.00	Sep 11	$0.28	$0.05	$0.33	$15.67	$20.83
$20.50	$16.50	Sep 11	$0.28	$0.10	$0.38	$16.12	$20.88

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. 35 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Sep 4	$0.05	$0.45	35%	9.00
$18.00	$18.50	$19.00	Sep 4	$0.06	$0.44	30%	7.33
$17.50	$18.00	$18.50	Sep 11	$0.06	$0.44	22%	7.33
$18.50	$19.00	$19.50	Sep 4	$0.06	$0.44	20%	7.33
$17.50	$18.00	$18.50	Oct 2	$0.05	$0.45	9%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Sep 4	$0.07	$0.43	34%	6.14
$16.50	$17.00	$17.50	Sep 11	$0.07	$0.43	21%	6.14
$17.50	$18.00	$18.50	Sep 25	$0.05	$0.45	12%	9.00
$16.00	$16.50	$17.00	Sep 11	$0.06	$0.44	15%	7.33
$16.50	$17.00	$17.50	Sep 4	$0.09	$0.41	22%	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. 39 found (best net $-0.46, 34 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	-$0.22	$0.78
$16.00	$17.00	1:2	Sep 11	-$0.19	$0.81
$16.00	$18.00	1:2	Oct 9	-$1.18	$0.82
$17.50	$18.00	1:2	Sep 4	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.50	1:2	Sep 4	-$0.30	$0.20
$18.00	$17.50	1:2	Sep 11	-$0.17	$0.33
$18.50	$18.00	1:2	Sep 11	-$0.28	$0.22
$18.00	$17.00	1:2	Oct 2	-$0.41	$0.59
$17.50	$17.00	1:2	Sep 18	-$0.24	$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 6.83%, avg 3.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.50	Oct 9	$1.24	0.41	12.9%	6.83%	19.71%	1	1
$20.00	Oct 9	$1.37	0.44	10.1%	7.54%	17.68%	1	11
$21.00	Oct 9	$1.08	0.38	15.6%	5.95%	21.59%	1	5
$21.50	Oct 2	$0.86	0.33	18.4%	4.74%	23.13%	2	11
$21.00	Oct 2	$0.94	0.35	15.6%	5.18%	20.81%	2	70
$20.50	Oct 2	$1.03	0.38	12.9%	5.67%	18.56%	1	46
$20.00	Oct 2	$1.14	0.41	10.1%	6.28%	16.41%	2	231
$18.50	Oct 9	$1.64	0.53	1.9%	9.03%	10.90%	1	--
$19.50	Oct 2	$1.18	0.44	7.4%	6.50%	13.88%	8	33
$19.00	Oct 2	$1.36	0.48	4.6%	7.49%	12.11%	9	166

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 12,818

Total Puts 2,776

Put/Call Ratio 0.22

Net Difference 10,042

Prior's Put/Call Breakdown

Total Calls 32,324

Total Puts 6,273

Put/Call Ratio 0.19

Net Difference 26,051

Prior 7-Day Put/Call Summary

Total Calls 212,594

Total Puts 58,813

Average Put/Call Ratio 0.28

Ratio Trend Rising

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