UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.11 -1.82%

(8/31 14:01) ◀

Monday, August 31, 2026 (3:00pm)

▶ (8/31 16:01)

◀ 8/31 15:01 ▶

Option Volume

Detail

ℹ

Current (08/31 3:00pm) 18,938

Calls: 15,252 (81%)

Puts: 3,686 (19%)

Prior (08/28) 44,053

Calls: 36,948 (84%)

Puts: 7,105 (16%)

Current vs Prior -57.01%

Calls: -58.72% (Calls)

Puts: -48.12% (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 -51.16%

Calls: -49.78%

Puts: -56.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 3:00pm) $1.71M

Calls: $892.6K (52%)

Puts: $820.2K (48%)

Prior (08/28) $3.53M

Calls: $2.08M (59%)

Puts: $1.45M (41%)

Current vs Prior -51.45%

Calls: -57.09%

Puts: -43.34%

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 -46.69%

Calls: -51.49%

Puts: -40.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 3:00pm) 0.24

Prior (08/28) 0.19

Current vs Prior +25.68%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg -12.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 3:00pm) 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 6.41% | 9.66%13.91% | 23.96%

Prior 7.53% | 11.22%14.25% | 25.20%

Current vs Prior -14.98% | -13.87%-2.38% | -4.91%

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

Current vs 7-Day Avg +8.71% | -1.07%+15.22% | +0.97%

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

Current vs 7-Day Eod -14.98% | -13.87%-2.38% | -5.73%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.82% | 16.84%

Calls: 21.15% | 20.00%

Puts: 12.50% | 13.68%

Prior 11.70% | 17.95%

Calls: 6.17% | 9.09%

Puts: 17.24% | 26.80%

Current vs Prior +43.76% | -6.18%

Prior 7-Day Avg 22.73% | 25.11%

Calls: 20.33% | 24.08%

Puts: 25.14% | 26.15%

Current vs 7-Day Avg -26.01% | -32.94%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (15,252 calls vs 3,686 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
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 21 of results (avg 7.8%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 4	2.06	2.19	$2.13	6.1%	43	0.99	122
$15.00	Sep 4	3.05	3.25	$3.15	6.3%	2	0.99	23
$20.00	Sep 25	0.85	0.91	$0.88	6.8%	177	0.37	480
$17.00	Sep 4	1.13	1.22	$1.17	7.7%	42	0.93	1.9K
$15.00	Oct 9	3.45	3.75	$3.60	8.3%	1	0.85	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Sep 25	3.90	4.05	$3.97	3.8%	1	0.71	109
$20.00	Sep 18	2.38	2.50	$2.44	4.9%	22	0.68	2.6K
$21.00	Sep 11	2.95	3.15	$3.05	6.6%	1	0.82	16
$21.50	Sep 4	3.25	3.50	$3.38	7.4%	55	0.97	21
$19.00	Sep 11	1.30	1.40	$1.35	7.4%	3	0.64	192

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.53, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 4	0.19	0.23	$0.21	19.0%	2.2K	0.28	1.7K
$20.00	Sep 4	0.10	0.11	$0.11	9.1%	2.2K	0.14	1.5K
$18.50	Sep 4	0.29	0.35	$0.32	18.8%	908	0.41	1.1K
$20.50	Sep 4	0.08	0.09	$0.09	11.1%	313	0.11	1.4K
$19.00	Sep 11	0.46	0.52	$0.49	12.2%	206	0.36	500

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 4	0.31	0.35	$0.33	12.1%	438	0.42	613
$18.50	Sep 4	0.60	0.68	$0.64	12.5%	277	0.61	942
$18.50	Sep 11	0.88	1.01	$0.95	13.7%	23	0.56	9

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 32.41, 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 11	3.00	4.20	$3.60	33.3%	--	1.00	44
$15.00	Sep 4	3.05	3.25	$3.15	6.3%	2	0.99	23
$16.00	Sep 4	2.06	2.19	$2.13	6.1%	43	0.99	122

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Sep 4	3.25	3.50	$3.38	7.4%	55	0.97	21
$21.00	Sep 4	2.77	3.05	$2.91	9.6%	79	0.95	232
$20.50	Sep 4	2.22	2.61	$2.42	16.1%	1	0.92	86
$20.00	Sep 4	1.81	2.03	$1.92	11.5%	12	0.88	545
$21.50	Sep 11	3.25	3.65	$3.45	11.6%	--	0.85	25

Most actively traded options today. High liquidity = easy entry/exit. 105 active (total vol 11.9K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 4	0.10	0.11	$0.11	9.1%	2.2K	0.14	1.5K
$19.00	Sep 4	0.19	0.23	$0.21	19.0%	2.2K	0.28	1.7K
$19.50	Sep 4	0.13	0.18	$0.16	31.2%	1.4K	0.20	1.7K
$18.50	Sep 4	0.29	0.35	$0.32	18.8%	908	0.41	1.1K
$18.00	Sep 4	0.46	0.57	$0.52	21.2%	317	0.58	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 4	0.31	0.35	$0.33	12.1%	438	0.42	613
$16.50	Sep 4	0.00	0.01	$0.01	100.0%	383	0.02	160
$17.50	Sep 4	0.10	0.15	$0.13	38.5%	295	0.23	337
$18.50	Sep 4	0.60	0.68	$0.64	12.5%	277	0.61	942
$19.00	Sep 4	0.98	1.15	$1.07	15.9%	161	0.74	349

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 0.72, avg 1.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$17.50	Oct 2	$1.45	$1.05	$1.45	86%	0.72	$16.45
$16.00	$18.00	Oct 9	$0.93	$1.07	$0.93	76%	1.15	$16.93
$18.50	$20.00	Oct 9	$0.42	$1.08	$0.42	54%	2.57	$18.92
$15.00	$16.00	Oct 9	$0.60	$0.40	$0.60	85%	0.67	$15.60
$18.00	$18.50	Oct 2	$0.10	$0.40	$0.10	57%	4.00	$18.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$17.00	Sep 25	$0.13	$0.37	$0.13	38%	2.85	$17.37
$19.50	$19.00	Sep 11	$0.33	$0.17	$0.33	71%	0.52	$19.17
$21.00	$20.50	Sep 25	$0.33	$0.17	$0.33	69%	0.52	$20.67
$18.50	$18.00	Sep 11	$0.26	$0.24	$0.26	56%	0.92	$18.24
$19.00	$18.50	Sep 18	$0.28	$0.22	$0.28	58%	0.79	$18.72

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 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Oct 2	$0.30	$0.30	$0.20	48%	1.50	$18.80
$18.50	$19.00	Sep 4	$0.11	$0.11	$0.39	60%	0.28	$18.61
$18.50	$19.00	Sep 25	$0.19	$0.19	$0.31	50%	0.61	$18.69
$18.50	$19.00	Sep 11	$0.14	$0.14	$0.36	56%	0.39	$18.64
$18.50	$19.00	Sep 18	$0.17	$0.17	$0.33	50%	0.52	$18.67

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	$0.43	$0.43	$0.57	68%	0.75	$16.57
$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 $0.32, cheapest $0.31)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Sep 4	Sep 11	$0.31	60.2%	64.0%
$18.00	Sep 4	Sep 11	$0.28	54.2%	58.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Sep 4	Sep 11	$0.31	60.2%	64.0%
$18.00	Sep 4	Sep 11	$0.36	54.2%	58.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 4.69% of stock, avg 12.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Sep 4	$0.52	$0.33	$0.85	$17.15	$18.85	4.69%
$18.50	Sep 4	$0.32	$0.64	$0.96	$17.54	$19.46	5.30%
$17.50	Sep 4	$0.87	$0.13	$1.00	$16.50	$18.50	5.52%
$17.00	Sep 4	$1.17	$0.03	$1.20	$15.80	$18.20	6.63%
$19.00	Sep 4	$0.21	$1.07	$1.28	$17.72	$20.28	7.07%
$17.50	Sep 11	$1.06	$0.39	$1.45	$16.05	$18.95	8.01%
$18.00	Sep 11	$0.80	$0.69	$1.49	$16.51	$19.49	8.23%
$17.00	Sep 11	$1.31	$0.21	$1.52	$15.48	$18.52	8.39%
$18.50	Sep 11	$0.63	$0.95	$1.58	$16.92	$20.08	8.72%
$16.50	Sep 4	$1.63	$0.01	$1.64	$14.86	$18.14	9.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 0.66% of stock, avg 7.79%)

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	$0.11	$0.03	$0.14	$16.86	$20.14
$19.50	$17.00	Sep 4	$0.16	$0.03	$0.19	$16.81	$19.69
$20.50	$17.50	Sep 4	$0.09	$0.13	$0.22	$17.28	$20.72
$20.00	$17.50	Sep 4	$0.11	$0.13	$0.24	$17.26	$20.24
$19.50	$17.50	Sep 4	$0.16	$0.13	$0.29	$17.21	$19.79
$19.00	$17.00	Sep 4	$0.21	$0.03	$0.24	$16.76	$19.24
$20.50	$16.00	Sep 11	$0.26	$0.04	$0.30	$15.70	$20.80
$19.00	$17.50	Sep 4	$0.21	$0.13	$0.34	$17.16	$19.34
$20.50	$16.50	Sep 11	$0.26	$0.10	$0.36	$16.14	$20.86

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. 31 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$16.00	$17.00	Sep 25	$0.07	$0.93	20%	13.29
$18.00	$18.50	$19.00	Sep 4	$0.09	$0.41	30%	4.56
$18.50	$19.00	$19.50	Sep 4	$0.06	$0.44	20%	7.33
$17.50	$18.00	$18.50	Sep 11	$0.09	$0.41	22%	4.56
$17.50	$18.00	$18.50	Sep 4	$0.15	$0.35	37%	2.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Sep 4	$0.11	$0.39	38%	3.55
$17.00	$17.50	$18.00	Sep 4	$0.10	$0.40	35%	4.00
$16.50	$17.00	$17.50	Sep 11	$0.07	$0.43	22%	6.14
$17.50	$18.00	$18.50	Sep 25	$0.05	$0.45	12%	9.00
$16.50	$17.00	$17.50	Sep 4	$0.08	$0.42	21%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.57, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$17.50	1:2	Oct 2	-$0.57	$1.93
$16.00	$18.00	1:2	Oct 9	-$1.14	$0.86
$17.50	$18.00	1:2	Sep 4	-$0.17	$0.33
$18.00	$18.50	1:2	Sep 4	-$0.12	$0.38
$18.50	$19.00	1:2	Sep 4	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.50	1:2	Sep 4	-$0.21	$0.29
$18.00	$17.50	1:2	Sep 11	-$0.09	$0.41
$18.00	$17.00	1:2	Oct 2	-$0.41	$0.59
$17.50	$17.00	1:2	Sep 18	-$0.26	$0.24
$20.00	$19.00	1:2	Sep 18	-$0.80	$0.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 6.35%, avg 3.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Oct 9	$1.15	0.38	16.0%	6.35%	22.31%	1	5
$20.50	Oct 9	$1.24	0.41	13.2%	6.85%	20.04%	1	1
$20.00	Oct 9	$1.37	0.43	10.4%	7.56%	18.00%	1	11
$21.50	Oct 2	$0.86	0.33	18.7%	4.75%	23.47%	2	11
$21.00	Oct 2	$0.94	0.35	16.0%	5.19%	21.15%	2	70
$20.50	Oct 2	$1.03	0.38	13.2%	5.69%	18.88%	1	46
$18.50	Oct 9	$1.72	0.54	2.1%	9.50%	11.65%	1	--
$20.00	Oct 2	$1.12	0.41	10.4%	6.18%	16.62%	2	231
$19.50	Oct 2	$1.22	0.45	7.7%	6.74%	14.41%	8	33
$18.50	Oct 2	$1.49	0.53	2.1%	8.23%	10.38%	5	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 15,252

Total Puts 3,686

Put/Call Ratio 0.24

Net Difference 11,566

Prior's Put/Call Breakdown

Total Calls 36,948

Total Puts 7,105

Put/Call Ratio 0.19

Net Difference 29,843

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