UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.97 -2.60%

$17.98 (+0.06%)🌙

as of 08/31 04:01 PM

(8/31 15:01) ◀

Monday, August 31, 2026 (4:00pm)

▶ (8/31 18:04)

◀ 8/31 16:01 ▶

Option Volume

Detail

ℹ

Current (08/31 4:00pm) 23,863

Calls: 17,947 (75%)

Puts: 5,916 (25%)

Prior (08/28) 58,703

Calls: 49,146 (84%)

Puts: 9,557 (16%)

Current vs Prior -59.35%

Calls: -63.48% (Calls)

Puts: -38.10% (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 -38.45%

Calls: -40.91%

Puts: -29.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 4:00pm) $2.45M

Calls: $1.04M (43%)

Puts: $1.40M (57%)

Prior (08/28) $4.37M

Calls: $2.67M (61%)

Puts: $1.70M (39%)

Current vs Prior -43.98%

Calls: -60.92%

Puts: -17.38%

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 -23.86%

Calls: -43.35%

Puts: +2.27%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/31 4:00pm) 0.33

Prior (08/28) 0.19

Current vs Prior +69.51%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg +19.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 4:00pm) 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 6.29% | 9.63%13.30% | 24.04%

Prior 7.53% | 11.22%14.25% | 25.20%

Current vs Prior -16.53% | -14.19%-6.70% | -4.62%

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

Current vs 7-Day Avg +6.72% | -1.44%+10.13% | +1.29%

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

Current vs 7-Day Eod -16.53% | -14.19%-6.70% | -5.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.88% | 28.85%

Calls: 29.58% | 29.13%

Puts: 26.19% | 28.57%

Prior 11.70% | 17.95%

Calls: 6.17% | 9.09%

Puts: 17.24% | 26.80%

Current vs Prior +138.29% | +60.72%

Prior 7-Day Avg 22.73% | 25.11%

Calls: 20.33% | 24.08%

Puts: 25.14% | 26.15%

Current vs 7-Day Avg +22.65% | +14.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 59% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (17,947 calls vs 5,916 puts). P/C ratio rising 70% - increased hedging/bearish positioning. Call-heavy open interest (176,542 calls vs 79,596 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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	BEARISH	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 7 of results (avg 8.6%, best 6.2%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Sep 18	0.87	0.93	$0.90	6.7%	46	0.47	317
$19.00	Sep 18	0.73	0.80	$0.77	9.1%	77	0.41	698
$17.00	Sep 11	1.18	1.30	$1.24	9.7%	19	0.72	164

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	2.48	2.64	$2.56	6.3%	30	0.70	2.6K
$19.00	Sep 18	1.61	1.76	$1.69	8.9%	28	0.60	426
$21.00	Sep 4	2.90	3.20	$3.05	9.8%	149	0.95	232
$19.00	Sep 11	1.35	1.49	$1.42	9.9%	5	0.66	192

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.60, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 4	0.14	0.17	$0.16	18.8%	2.5K	0.22	1.7K
$18.00	Sep 4	0.37	0.44	$0.41	17.1%	555	0.50	1.6K
$19.00	Sep 11	0.40	0.49	$0.45	20.0%	277	0.34	500
$18.00	Sep 11	0.66	0.74	$0.70	11.4%	117	0.52	156
$20.00	Sep 18	0.51	0.61	$0.56	17.9%	361	0.31	1.9K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 31.91, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	0.00	4.80	$2.40	200.0%	--	999.00	1.6K
$20.00	Sep 18	0.00	4.80	$2.40	200.0%	--	999.00	11
$15.00	Sep 4	2.85	3.25	$3.05	13.1%	2	1.00	23
$16.00	Sep 4	1.86	2.19	$2.03	16.3%	43	1.00	122
$16.50	Sep 4	1.35	1.70	$1.53	22.9%	1	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 4	2.90	3.20	$3.05	9.8%	149	0.95	232
$21.50	Sep 4	3.25	3.65	$3.45	11.6%	75	0.93	21
$20.50	Sep 4	2.24	2.70	$2.47	18.6%	5	0.90	86
$20.00	Sep 4	1.87	2.25	$2.06	18.4%	16	0.89	545
$21.50	Sep 11	3.25	3.85	$3.55	16.9%	--	0.86	25

Most actively traded options today. High liquidity = easy entry/exit. 109 active (total vol 15.4K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 4	0.14	0.17	$0.16	18.8%	2.5K	0.22	1.7K
$20.00	Sep 4	0.06	0.09	$0.08	37.5%	2.3K	0.11	1.5K
$19.50	Sep 4	0.09	0.12	$0.11	27.3%	1.4K	0.15	1.7K
$18.50	Sep 4	0.20	0.26	$0.23	26.1%	1.2K	0.33	1.1K
$18.00	Sep 4	0.37	0.44	$0.41	17.1%	555	0.50	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 4	0.36	0.47	$0.42	26.2%	1.3K	0.50	613
$18.50	Sep 4	0.66	0.91	$0.79	31.6%	941	0.67	942
$17.50	Sep 4	0.15	0.19	$0.17	23.5%	412	0.29	337
$16.50	Sep 4	0.00	0.01	$0.01	100.0%	383	0.02	160
$17.00	Sep 4	0.04	0.05	$0.05	20.0%	207	0.11	664

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 0.91, avg 1.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$17.50	Oct 2	$1.31	$1.19	$1.31	86%	0.91	$16.31
$15.00	$16.00	Oct 9	$0.38	$0.62	$0.38	84%	1.63	$15.38
$16.00	$18.00	Oct 9	$0.99	$1.01	$0.99	74%	1.02	$16.99
$18.50	$20.00	Oct 9	$0.46	$1.04	$0.46	52%	2.26	$18.96
$18.00	$18.50	Oct 9	$0.11	$0.39	$0.11	55%	3.55	$18.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$17.00	Sep 11	$0.12	$0.38	$0.12	37%	3.17	$17.38
$17.50	$17.00	Sep 18	$0.17	$0.33	$0.17	39%	1.94	$17.33
$19.00	$18.50	Sep 25	$0.29	$0.21	$0.29	57%	0.72	$18.71
$17.50	$17.00	Sep 25	$0.21	$0.29	$0.21	42%	1.38	$17.29
$18.00	$17.50	Sep 11	$0.25	$0.25	$0.25	49%	1.00	$17.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 0.88, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$20.50	Sep 25	$0.20	$0.20	$0.30	65%	0.67	$20.20
$20.50	$21.00	Sep 18	$0.16	$0.16	$0.34	70%	0.47	$20.66
$18.50	$19.00	Sep 25	$0.25	$0.25	$0.25	52%	1.00	$18.75
$18.00	$18.50	Sep 4	$0.18	$0.18	$0.32	50%	0.56	$18.18
$19.50	$20.00	Sep 18	$0.14	$0.14	$0.36	64%	0.39	$19.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$15.00	Oct 9	$1.17	$1.17	$1.33	59%	0.88	$16.33
$17.00	$16.00	Sep 25	$0.41	$0.41	$0.59	65%	0.69	$16.59
$17.00	$16.50	Sep 11	$0.23	$0.23	$0.27	72%	0.85	$16.77
$17.00	$16.50	Sep 18	$0.26	$0.26	$0.24	68%	1.08	$16.74
$16.50	$16.00	Oct 2	$0.24	$0.24	$0.26	71%	0.92	$16.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.28, cheapest $0.28)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Sep 4	Sep 11	$0.29	53.7%	55.4%
$18.50	Sep 4	Sep 11	$0.32	58.9%	62.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Sep 4	Sep 11	$0.28	53.7%	55.4%
$18.50	Sep 4	Sep 11	$0.22	58.9%	62.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 4.62% of stock, avg 12.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Sep 4	$0.41	$0.42	$0.83	$17.17	$18.83	4.62%
$17.50	Sep 4	$0.71	$0.17	$0.88	$16.62	$18.38	4.90%
$18.50	Sep 4	$0.23	$0.79	$1.02	$17.48	$19.52	5.68%
$17.00	Sep 4	$1.02	$0.05	$1.07	$15.93	$18.07	5.95%
$19.00	Sep 4	$0.16	$1.15	$1.31	$17.69	$20.31	7.29%
$18.00	Sep 11	$0.70	$0.70	$1.40	$16.60	$19.40	7.79%
$17.50	Sep 11	$1.03	$0.45	$1.48	$16.02	$18.98	8.24%
$16.50	Sep 4	$1.53	$0.01	$1.54	$14.96	$18.04	8.57%
$18.50	Sep 11	$0.55	$1.01	$1.56	$16.94	$20.06	8.68%
$17.00	Sep 11	$1.24	$0.33	$1.57	$15.43	$18.57	8.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.72% of stock, avg 8.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.00	$17.00	Sep 4	$0.08	$0.05	$0.13	$16.87	$20.13
$19.50	$17.00	Sep 4	$0.11	$0.05	$0.16	$16.84	$19.66
$19.00	$17.00	Sep 4	$0.16	$0.05	$0.21	$16.79	$19.21
$20.00	$17.50	Sep 4	$0.08	$0.17	$0.25	$17.25	$20.25
$19.50	$17.50	Sep 4	$0.11	$0.17	$0.28	$17.22	$19.78
$19.00	$17.50	Sep 4	$0.16	$0.17	$0.33	$17.17	$19.33
$18.50	$17.00	Sep 4	$0.23	$0.05	$0.28	$16.72	$18.78
$20.50	$16.00	Sep 11	$0.27	$0.05	$0.32	$15.68	$20.82
$20.50	$16.50	Sep 11	$0.27	$0.10	$0.37	$16.13	$20.87
$18.50	$17.50	Sep 4	$0.23	$0.17	$0.40	$17.10	$18.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.38, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	20/21	Sep 18	$0.29	$0.21	48%	1.38	$16.21	$20.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Sep 4	$0.12	$0.38	38%	3.17
$18.00	$18.50	$19.00	Sep 4	$0.11	$0.39	28%	3.55
$18.50	$19.00	$19.50	Oct 2	$0.05	$0.45	8%	9.00
$18.50	$19.00	$19.50	Sep 18	$0.06	$0.44	11%	7.33
$17.50	$18.00	$18.50	Oct 2	$0.06	$0.44	9%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Sep 11	$0.06	$0.44	22%	7.33
$16.50	$17.00	$17.50	Sep 4	$0.08	$0.42	27%	5.25
$17.50	$18.00	$18.50	Sep 4	$0.12	$0.38	38%	3.17
$18.50	$19.00	$19.50	Sep 4	$0.05	$0.45	18%	9.00
$17.00	$17.50	$18.00	Sep 4	$0.13	$0.37	39%	2.85

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 $-0.63, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$17.50	1:2	Oct 2	-$0.63	$1.87
$16.00	$17.00	1:2	Sep 11	-$0.13	$0.87
$16.00	$18.00	1:2	Oct 9	-$0.96	$1.04
$17.50	$18.00	1:2	Sep 4	-$0.11	$0.39
$18.00	$18.50	1:2	Sep 4	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.50	1:2	Sep 18	-$0.05	$0.45
$18.00	$17.50	1:2	Sep 11	-$0.20	$0.30
$19.00	$18.50	1:2	Sep 4	-$0.43	$0.07
$17.50	$17.00	1:2	Sep 11	-$0.21	$0.29
$18.50	$18.00	1:2	Sep 11	-$0.39	$0.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 6.40%, avg 3.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.50	Oct 9	$1.15	0.39	14.1%	6.40%	20.48%	2	1
$20.00	Oct 9	$1.26	0.42	11.3%	7.01%	18.31%	1	11
$21.00	Oct 9	$0.99	0.36	16.9%	5.51%	22.37%	2	5
$18.50	Oct 9	$1.65	0.52	3.0%	9.18%	12.13%	1	--
$21.50	Oct 2	$0.67	0.33	19.6%	3.73%	23.37%	2	11
$21.00	Oct 2	$0.80	0.34	16.9%	4.45%	21.31%	2	70
$18.00	Oct 9	$1.81	0.55	0.2%	10.07%	10.24%	11	20
$19.50	Oct 2	$1.12	0.43	8.5%	6.23%	14.75%	9	33
$20.00	Oct 2	$0.95	0.40	11.3%	5.29%	16.58%	3	231
$20.50	Oct 2	$0.79	0.37	14.1%	4.40%	18.48%	1	46

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 17,947

Total Puts 5,916

Put/Call Ratio 0.33

Net Difference 12,031

Prior's Put/Call Breakdown

Total Calls 49,146

Total Puts 9,557

Put/Call Ratio 0.19

Net Difference 39,589

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