UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.82 +4.73%

$18.83 (+0.05%)🌙

as of 09/01 04:01 PM

(8/31 18:04) ◀

Tuesday, September 1, 2026 (4:00pm)

▶

◀ 9/1 16:01

Option Volume

Detail

ℹ

Current (09/01 4:00pm) 46,049

Calls: 35,141 (76%)

Puts: 10,908 (24%)

Prior (08/31) 23,863

Calls: 17,947 (75%)

Puts: 5,916 (25%)

Current vs Prior +92.97%

Calls: +95.80% (Calls)

Puts: +84.38% (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 +18.77%

Calls: +15.71%

Puts: +29.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/01 4:00pm) $4.56M

Calls: $2.89M (63%)

Puts: $1.67M (37%)

Prior (08/31) $2.45M

Calls: $1.04M (43%)

Puts: $1.40M (57%)

Current vs Prior +86.58%

Calls: +177.56%

Puts: +19.03%

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 +42.07%

Calls: +57.24%

Puts: +21.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/01 4:00pm) 0.31

Prior (08/31) 0.33

Current vs Prior -5.83%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg +12.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/01 4:00pm) 266,791

Calls: 185,078 (69%)

Puts: 81,713 (31%)

Prior (08/31) 256,138

Calls: 176,542 (69%)

Puts: 79,596 (31%)

Current vs Prior +4.16%

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 -4.09%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.95% | 10.31%14.13% | 24.44%

Prior 7.53% | 11.22%14.25% | 25.20%

Current vs Prior -21.01% | -8.12%-0.85% | -3.02%

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

Current vs 7-Day Avg +1.00% | +5.53%+17.03% | +2.99%

Prior 7-Day Eod 7.53% | 11.22%13.30% | 24.04%

Current vs 7-Day Eod -21.01% | -8.12%+6.27% | +1.67%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.88% | 27.13%

Calls: 29.58% | 31.68%

Puts: 26.19% | 22.58%

Prior 11.70% | 17.95%

Calls: 6.17% | 9.09%

Puts: 17.24% | 26.80%

Current vs Prior +138.29% | +51.14%

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% | +8.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($2.89M). Elevated premium activity with dollar volume up 87% vs prior. Above-average activity with volume up 93% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (35,141 calls vs 10,908 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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 8 of results (avg 8.3%, best 5.5%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Sep 4	0.23	0.25	$0.24	8.3%	1.7K	0.31	2.9K
$18.00	Oct 16	2.65	2.90	$2.78	9.0%	346	0.61	393
$20.00	Sep 25	1.10	1.21	$1.16	9.5%	117	0.42	427

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 4	0.53	0.56	$0.55	5.5%	845	0.55	326
$21.00	Sep 18	2.68	2.87	$2.78	6.8%	1	0.69	332
$20.00	Sep 18	1.89	2.05	$1.97	8.1%	53	0.61	2.6K
$20.00	Oct 16	3.00	3.30	$3.15	9.5%	2	0.51	1.1K
$21.00	Oct 9	3.40	3.75	$3.58	9.8%	5	0.58	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.48, cheapest $0.24)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Sep 4	0.23	0.25	$0.24	8.3%	1.7K	0.31	2.9K
$19.00	Sep 4	0.35	0.40	$0.38	13.2%	5.6K	0.45	3.2K
$19.00	Sep 11	0.70	0.79	$0.75	12.0%	642	0.48	561

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 4	0.53	0.56	$0.55	5.5%	845	0.55	326

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 39.09, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	0.00	4.30	$2.15	200.0%	4	999.00	1
$20.00	Sep 18	0.00	4.20	$2.10	200.0%	--	999.00	11
$16.00	Sep 4	1.72	3.70	$2.71	73.1%	41	0.99	162
$17.00	Sep 4	1.61	2.04	$1.83	23.5%	300	0.98	2.0K
$17.50	Sep 4	1.16	1.50	$1.33	25.6%	154	0.93	687

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	13.00	17.50	$15.25	29.5%	2	999.00	--
$22.50	Sep 4	3.40	3.85	$3.63	12.4%	76	0.92	67
$22.00	Sep 4	3.00	3.55	$3.28	16.8%	30	0.91	24
$20.50	Sep 4	1.54	1.89	$1.72	20.3%	1	0.89	85
$21.00	Sep 4	1.96	2.54	$2.25	25.8%	2	0.89	223

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 36.8K, top 5.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 4	0.35	0.40	$0.38	13.2%	5.6K	0.45	3.2K
$18.50	Sep 4	0.51	0.63	$0.57	21.1%	2.5K	0.63	1.6K
$20.00	Sep 4	0.13	0.17	$0.15	26.7%	2.4K	0.21	3.0K
$19.50	Sep 4	0.23	0.25	$0.24	8.3%	1.7K	0.31	2.9K
$18.00	Sep 4	0.81	1.01	$0.91	22.0%	1.5K	0.81	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	1.28	1.47	$1.38	13.8%	2.2K	0.48	439
$18.00	Sep 4	0.06	0.14	$0.10	80.0%	1.6K	0.18	1.3K
$18.50	Sep 4	0.21	0.34	$0.28	46.4%	896	0.37	606
$19.00	Sep 4	0.53	0.56	$0.55	5.5%	845	0.55	326
$18.50	Sep 11	0.59	0.76	$0.68	25.0%	537	0.42	29

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 44.6%, max 44.6%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Sep 4	Oct 2	132.7%	91.8%	44.6%	150	87

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 1.56, avg 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$17.00	Oct 9	$0.39	$0.61	$0.39	78%	1.56	$16.39
$19.00	$20.00	Oct 16	$0.25	$0.75	$0.25	54%	3.00	$19.25
$20.00	$21.00	Oct 16	$0.22	$0.78	$0.22	49%	3.55	$20.22
$18.00	$18.50	Sep 11	$0.14	$0.36	$0.14	70%	2.57	$18.14
$16.00	$17.00	Oct 16	$0.56	$0.44	$0.56	76%	0.79	$16.56

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Sep 11	$0.31	$0.19	$0.31	68%	0.61	$19.69
$20.00	$19.50	Sep 18	$0.30	$0.20	$0.30	61%	0.67	$19.70
$18.00	$17.50	Sep 25	$0.18	$0.32	$0.18	38%	1.78	$17.82
$18.50	$18.00	Oct 2	$0.21	$0.29	$0.21	42%	1.38	$18.29
$19.00	$18.50	Sep 11	$0.25	$0.25	$0.25	52%	1.00	$18.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 0.85, avg 0.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$22.00	Sep 4	$0.10	$0.10	$0.40	85%	0.25	$21.60
$21.00	$21.50	Sep 25	$0.21	$0.21	$0.29	64%	0.72	$21.21
$20.50	$21.00	Sep 11	$0.14	$0.14	$0.36	71%	0.39	$20.64
$21.50	$22.00	Sep 25	$0.15	$0.15	$0.35	69%	0.43	$21.65
$19.50	$20.00	Sep 18	$0.18	$0.18	$0.32	55%	0.56	$19.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Oct 16	$0.46	$0.46	$0.54	69%	0.85	$16.54
$18.00	$17.50	Oct 9	$0.37	$0.37	$0.13	62%	2.85	$17.63
$17.00	$16.50	Sep 18	$0.26	$0.26	$0.24	78%	1.08	$16.74
$18.00	$17.50	Oct 2	$0.34	$0.34	$0.16	62%	2.13	$17.66
$18.50	$18.00	Oct 9	$0.36	$0.36	$0.14	58%	2.57	$18.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.38, cheapest $0.35)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Sep 4	Sep 11	$0.35	73.2%	70.5%
$19.00	Sep 4	Sep 11	$0.37	66.8%	67.4%
$18.50	Sep 4	Sep 11	$0.44	61.7%	66.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Sep 4	Sep 11	$0.36	73.2%	70.5%
$19.00	Sep 4	Sep 11	$0.38	66.8%	67.4%
$18.50	Sep 4	Sep 11	$0.40	61.7%	66.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 4.52% of stock, avg 16.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Sep 4	$0.57	$0.28	$0.85	$17.65	$19.35	4.52%
$19.00	Sep 4	$0.38	$0.55	$0.93	$18.07	$19.93	4.94%
$18.00	Sep 4	$0.91	$0.10	$1.01	$16.99	$19.01	5.37%
$19.50	Sep 4	$0.24	$0.93	$1.17	$18.33	$20.67	6.22%
$17.50	Sep 4	$1.33	$0.03	$1.36	$16.14	$18.86	7.23%
$20.00	Sep 4	$0.15	$1.29	$1.44	$18.56	$21.44	7.65%
$18.00	Sep 11	$1.15	$0.35	$1.50	$16.50	$19.50	7.97%
$19.00	Sep 11	$0.75	$0.93	$1.68	$17.32	$20.68	8.93%
$18.50	Sep 11	$1.01	$0.68	$1.69	$16.81	$20.19	8.98%
$17.50	Sep 11	$1.54	$0.20	$1.74	$15.76	$19.24	9.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.58% of stock, avg 10.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.00	$17.50	Sep 4	$0.08	$0.03	$0.11	$17.39	$21.11
$21.00	$18.00	Sep 4	$0.08	$0.10	$0.18	$17.82	$21.18
$20.00	$17.50	Sep 4	$0.15	$0.03	$0.18	$17.32	$20.18
$21.50	$17.50	Sep 4	$0.17	$0.03	$0.20	$17.30	$21.70
$20.00	$18.00	Sep 4	$0.15	$0.10	$0.25	$17.75	$20.25
$21.50	$18.00	Sep 4	$0.17	$0.10	$0.27	$17.73	$21.77
$19.50	$17.50	Sep 4	$0.24	$0.03	$0.27	$17.23	$19.77
$19.50	$18.00	Sep 4	$0.24	$0.10	$0.34	$17.66	$19.84
$21.00	$17.00	Sep 11	$0.31	$0.11	$0.42	$16.58	$21.42
$21.00	$18.50	Sep 4	$0.08	$0.28	$0.36	$18.14	$21.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 3.17, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	22/22	Sep 25	$0.38	$0.12	37%	3.17	$17.12	$21.88
18/18	20/21	Sep 11	$0.29	$0.21	41%	1.38	$17.71	$20.79
16/17	22/22	Sep 25	$0.44	$0.56	43%	0.79	$16.56	$21.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Sep 4	$0.05	$0.45	24%	9.00
$17.50	$18.00	$18.50	Sep 4	$0.08	$0.42	30%	5.25
$17.00	$17.50	$18.00	Sep 11	$0.06	$0.44	18%	7.33
$17.00	$17.50	$18.00	Sep 4	$0.08	$0.42	17%	5.25
$18.00	$18.50	$19.00	Sep 4	$0.15	$0.35	36%	2.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Sep 4	$0.09	$0.41	36%	4.56
$17.00	$17.50	$18.00	Sep 4	$0.05	$0.45	17%	9.00
$17.00	$17.50	$18.00	Sep 11	$0.06	$0.44	18%	7.33
$18.50	$19.00	$19.50	Sep 4	$0.11	$0.39	32%	3.55
$19.50	$20.00	$20.50	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. 42 found (best net $--, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$18.50	1:2	Sep 4	-$0.23	$0.27
$18.50	$19.00	1:2	Sep 4	-$0.19	$0.31
$19.00	$19.50	1:2	Sep 4	-$0.10	$0.40
$19.50	$20.00	1:2	Sep 4	-$0.06	$0.44
$16.00	$17.00	1:2	Sep 4	-$0.95	$0.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.00	1:2	Sep 25	$0.00	$1.00
$19.50	$19.00	1:2	Sep 4	-$0.17	$0.33
$18.00	$17.50	1:2	Sep 11	-$0.05	$0.45
$16.00	$15.50	1:2	Oct 2	-$0.08	$0.42
$17.00	$16.50	1:2	Sep 11	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 7.55%, avg 4.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Oct 16	$1.42	0.41	16.9%	7.55%	24.44%	71	1.9K
$21.00	Oct 16	$1.60	0.44	11.6%	8.50%	20.09%	84	1.9K
$20.00	Oct 16	$1.83	0.49	6.3%	9.72%	15.99%	422	2.0K
$20.50	Oct 9	$1.40	0.45	8.9%	7.44%	16.37%	1	1
$19.00	Oct 16	$2.04	0.54	1.0%	10.84%	11.80%	82	401
$21.00	Oct 9	$1.23	0.41	11.6%	6.54%	18.12%	4	5
$22.50	Oct 9	$0.81	0.33	19.6%	4.30%	23.86%	1	56
$20.00	Oct 9	$1.43	0.47	6.3%	7.60%	13.87%	11	12
$22.00	Oct 9	$0.86	0.35	16.9%	4.57%	21.47%	13	5
$21.00	Oct 2	$1.09	0.39	11.6%	5.79%	17.38%	--	72

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 35,141

Total Puts 10,908

Put/Call Ratio 0.31

Net Difference 24,233

Prior's Put/Call Breakdown

Total Calls 17,947

Total Puts 5,916

Put/Call Ratio 0.33

Net Difference 12,031

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