UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$25.09 -2.18%

$25.16 (+0.28%)🌙

as of 07/25 01:45 AM

(7/24 12:32) ◀

Friday, July 24, 2026 (1:45am)

▶ (7/27 10:02)

◀ 7/24 01:45 ▶

Option Volume

Detail

ℹ

Current (07/25) 58,410

Calls: 41,491 (71%)

Puts: 16,919 (29%)

Prior (07/23) 49,562

Calls: 32,435 (65%)

Puts: 17,127 (35%)

Current vs Prior +17.85%

Calls: +27.92% (Calls)

Puts: -1.21% (Puts)

Prior 7-Day Total 250,596

Calls: 184,755 (74%)

Puts: 65,841 (26%)

Prior 7-Day Average 41,766

Calls: 26,393 (74%)

Puts: 9,405 (26%)

Current vs Prior 7-Day Avg +39.85%

Calls: +57.20%

Puts: +79.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/25) $7.13M

Calls: $4.96M (70%)

Puts: $2.17M (30%)

Prior (07/23) $7.37M

Calls: $4.67M (63%)

Puts: $2.70M (37%)

Current vs Prior -3.30%

Calls: +6.11%

Puts: -19.61%

Prior 7-Day Total $31.72M

Calls: $21.08M (66%)

Puts: $10.64M (34%)

Prior 7-Day Average $5.29M

Calls: $3.01M (66%)

Puts: $1.52M (34%)

Current vs Prior 7-Day Avg +34.87%

Calls: +64.75%

Puts: +42.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/25) 0.41

Prior (07/23) 0.53

Current vs Prior -22.78%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg +19.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/25) 136,246

Calls: 101,241 (74%)

Puts: 35,005 (26%)

Prior (07/23) 266,885

Calls: 182,576 (68%)

Puts: 84,309 (32%)

Current vs Prior -48.95%

Prior 7-Day Total 1,414,100

Calls: 988,946 (70%)

Puts: 425,154 (30%)

Prior 7-Day Average 235,683

Calls: 164,824 (70%)

Puts: 70,859 (30%)

Current vs Prior 7-Day Avg -42.19%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 9.92% | 14.03%21.68% | 34.48%

Prior 6.00% | 11.73%22.34% | 33.76%

Current vs Prior +65.30% | +19.55%-2.94% | +2.11%

Prior 7-Day Avg 7.56% | 11.97%16.25% | 30.39%

Current vs 7-Day Avg +31.28% | +17.16%+33.45% | +13.45%

Prior 7-Day Eod 6.00% | 11.73%22.34% | 33.76%

Current vs 7-Day Eod +65.30% | +19.55%-2.94% | +2.11%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 68.84% | 17.06%

Calls: 90.62% | 19.83%

Puts: 47.06% | 14.29%

Prior 32.70% | 46.03%

Calls: 22.39% | 44.30%

Puts: 43.00% | 47.76%

Current vs Prior +110.52% | -62.94%

Prior 7-Day Avg 44.05% | 28.16%

Calls: 45.20% | 25.59%

Puts: 42.89% | 30.73%

Current vs 7-Day Avg +56.28% | -39.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($4.96M). Extreme bullish P/C ratio of 0.41 - heavy call buying (41,491 calls vs 16,919 puts). P/C ratio dropping 23% - sentiment shifting bullish. Call-heavy open interest (101,241 calls vs 35,005 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

📈 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 1 of results (avg 10.0%, best 10.0%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.76	0.84	$0.80	10.0%	1.7K	0.39	3.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.64, cheapest $0.52)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Jul 31	0.48	0.55	$0.52	13.5%	133	0.27	81
$27.00	Jul 31	0.55	0.66	$0.61	18.0%	754	0.31	569

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.76	0.84	$0.80	10.0%	1.7K	0.39	3.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Jul 24	2.89	4.20	$3.55	36.9%	4	1.00	2
$22.00	Jul 24	2.82	3.55	$3.18	23.0%	3.3K	1.00	3.2K
$22.50	Jul 24	2.36	2.95	$2.66	22.2%	20	1.00	9
$23.00	Jul 24	1.92	2.75	$2.34	35.5%	122	1.00	672
$23.50	Jul 24	1.39	1.88	$1.63	30.1%	185	1.00	481

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Jul 24	3.35	4.70	$4.03	33.5%	10	0.99	--
$30.00	Jul 24	4.50	5.10	$4.80	12.5%	85	0.99	106
$29.00	Jul 24	3.35	4.45	$3.90	28.2%	21	0.99	--
$28.50	Jul 24	2.78	3.65	$3.22	27.0%	24	0.99	--
$28.00	Jul 24	2.10	4.05	$3.08	63.3%	21	0.99	111

Most actively traded options today. High liquidity = easy entry/exit. 158 active (total vol 49.0K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 24	0.05	0.43	$0.24	158.3%	4.2K	0.75	2.0K
$25.50	Jul 24	0.00	0.01	$0.01	100.0%	4.0K	0.05	907
$22.00	Jul 24	2.82	3.55	$3.18	23.0%	3.3K	1.00	3.2K
$22.00	Jul 31	3.05	3.45	$3.25	12.3%	2.5K	0.94	240
$26.00	Jul 24	0.00	0.01	$0.01	100.0%	2.1K	0.03	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 24	0.00	0.04	$0.02	200.0%	2.8K	0.26	919
$23.50	Jul 24	0.00	0.01	$0.01	100.0%	2.0K	0.02	2.9K
$24.50	Jul 31	0.76	0.84	$0.80	10.0%	1.7K	0.39	3.4K
$23.00	Jul 31	0.20	0.28	$0.24	33.3%	1.4K	0.17	415
$24.00	Jul 24	0.00	0.01	$0.01	100.0%	1.3K	0.02	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 501.9%, max 1262.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Jul 24	Sep 4	1360.6%	99.9%	1262.6%	18	115
$21.50	Jul 24	Jul 31	873.1%	72.7%	1100.2%	405	2
$22.00	Jul 24	Aug 21	757.3%	75.1%	908.4%	3.3K	3.3K
$30.00	Jul 24	Sep 4	974.6%	109.9%	787.0%	211	1.7K
$29.50	Jul 24	Aug 21	894.5%	107.2%	734.4%	12	1

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Jul 24	Aug 28	873.1%	84.6%	931.9%	10	--
$22.00	Jul 24	Aug 21	757.3%	75.1%	908.4%	115	1.0K
$30.00	Jul 24	Aug 21	974.6%	105.1%	827.5%	107	759
$22.50	Jul 24	Aug 7	642.4%	73.1%	778.5%	126	657
$29.00	Jul 24	Aug 21	812.0%	104.3%	678.8%	22	124

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 4.56, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.00	$27.00	Aug 21	$0.18	$0.82	$0.18	4.56	$26.18
$28.50	$29.50	Aug 21	$0.18	$0.82	$0.18	4.56	$28.68
$28.00	$29.00	Sep 4	$0.18	$0.82	$0.18	4.56	$28.18
$22.00	$22.50	Aug 14	$0.10	$0.40	$0.10	4.00	$22.10
$29.00	$30.00	Aug 28	$0.21	$0.79	$0.21	3.76	$29.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.50	$25.00	Aug 7	$0.12	$0.38	$0.12	3.17	$25.38
$29.50	$29.00	Jul 24	$0.13	$0.37	$0.13	2.85	$29.37
$29.00	$28.50	Jul 31	$0.13	$0.37	$0.13	2.85	$28.87
$23.00	$22.50	Aug 7	$0.13	$0.37	$0.13	2.85	$22.87
$22.00	$21.00	Aug 21	$0.26	$0.74	$0.26	2.85	$21.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 6.69, avg 1.11)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.50	$24.00	Aug 14	$1.22	$1.22	$0.28	4.36	$23.72
$22.00	$23.00	Aug 21	$0.78	$0.78	$0.22	3.55	$22.78
$21.50	$22.00	Jul 24	$0.37	$0.37	$0.13	2.85	$21.87
$21.00	$22.00	Aug 21	$0.73	$0.73	$0.27	2.70	$21.73
$22.50	$23.00	Jul 24	$0.32	$0.32	$0.18	1.78	$22.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.50	$27.50	Aug 7	$0.87	$0.87	$0.13	6.69	$27.63
$29.00	$25.50	Aug 21	$2.74	$2.74	$0.76	3.61	$26.26
$30.00	$28.50	Aug 7	$1.15	$1.15	$0.35	3.29	$28.85
$24.50	$24.00	Aug 21	$0.37	$0.37	$0.13	2.85	$24.13
$30.00	$29.00	Aug 21	$0.70	$0.70	$0.30	2.33	$29.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.52, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 24	Jul 31	$0.07	757.3%	62.8%
$22.50	Jul 24	Jul 31	$0.09	642.4%	70.9%
$23.00	Jul 24	Jul 31	$0.10	527.9%	71.6%
$30.00	Jul 24	Jul 31	$0.25	974.6%	111.8%
$29.00	Jul 24	Jul 31	$0.33	812.0%	105.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 31	Aug 7	$0.12	80.0%	74.7%
$22.50	Jul 24	Jul 31	$0.14	642.4%	70.9%
$23.00	Jul 24	Jul 31	$0.23	527.9%	71.6%
$29.00	Jul 24	Jul 31	$0.28	812.0%	105.7%
$28.00	Jul 24	Jul 31	$0.29	639.1%	100.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 1.04% of stock, avg 13.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Jul 24	$0.24	$0.02	$0.26	$24.74	$25.26	1.04%
$25.50	Jul 24	$0.01	$0.35	$0.36	$25.14	$25.86	1.43%
$24.50	Jul 24	$0.67	$0.01	$0.68	$23.82	$25.18	2.71%
$26.00	Jul 24	$0.01	$0.85	$0.86	$25.14	$26.86	3.43%
$24.00	Jul 24	$1.22	$0.01	$1.23	$22.77	$25.23	4.90%
$26.50	Jul 24	$0.01	$1.50	$1.51	$24.99	$28.01	6.02%
$23.50	Jul 24	$1.63	$0.01	$1.64	$21.86	$25.14	6.54%
$27.00	Jul 24	$0.01	$1.81	$1.82	$25.18	$28.82	7.25%
$24.00	Jul 31	$1.71	$0.51	$2.22	$21.78	$26.22	8.85%
$25.00	Jul 31	$1.19	$1.05	$2.24	$22.76	$27.24	8.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 98 found (cheapest 3.03% of stock, avg 10.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.50	$23.00	Jul 31	$0.52	$0.24	$0.76	$22.24	$28.26
$27.50	$23.50	Jul 31	$0.52	$0.32	$0.84	$22.66	$28.34
$27.00	$23.00	Jul 31	$0.61	$0.24	$0.85	$22.15	$27.85
$27.00	$23.50	Jul 31	$0.61	$0.32	$0.93	$22.57	$27.93
$26.50	$23.00	Jul 31	$0.74	$0.24	$0.98	$22.02	$27.48
$27.50	$24.00	Jul 31	$0.52	$0.51	$1.03	$22.97	$28.53
$26.50	$23.50	Jul 31	$0.74	$0.32	$1.06	$22.44	$27.56
$26.00	$23.00	Jul 31	$0.85	$0.24	$1.09	$21.91	$27.09
$27.00	$24.00	Jul 31	$0.61	$0.51	$1.12	$22.88	$28.12
$26.00	$23.50	Jul 31	$0.85	$0.32	$1.17	$22.33	$27.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 6.69, avg credit $0.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/23	24/25	Aug 21	$0.87	$0.13	6.69	$22.13	$24.87
23/24	26/27	Aug 21	$0.84	$0.16	5.25	$23.16	$26.84
23/24	28/30	Aug 21	$0.84	$0.16	5.25	$23.16	$29.34
26/29	30/30	Aug 21	$2.91	$0.59	4.93	$26.09	$32.41
23/24	30/30	Aug 21	$0.83	$0.17	4.88	$23.17	$30.33
21/22	26/26	Aug 7	$0.39	$0.11	3.55	$21.11	$25.89
23/24	24/25	Aug 7	$0.78	$0.22	3.55	$23.22	$25.28
22/23	27/28	Aug 21	$0.78	$0.22	3.55	$22.22	$27.78
21/22	27/28	Aug 7	$0.38	$0.12	3.17	$21.12	$27.38
25/26	27/28	Aug 21	$0.76	$0.24	3.17	$24.74	$27.76

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	R:R
$24.50	$25.00	$25.50	Aug 7	$0.05	$0.45	9.00
$23.00	$23.50	$24.00	Aug 21	$0.06	$0.44	7.33
$27.00	$27.50	$28.00	Aug 7	$0.07	$0.43	6.14
$28.50	$29.00	$29.50	Jul 31	$0.08	$0.42	5.25
$25.50	$26.00	$26.50	Jul 31	$0.11	$0.39	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.50	$22.00	$22.50	Aug 7	$0.05	$0.45	9.00
$22.00	$22.50	$23.00	Aug 7	$0.07	$0.43	6.14
$26.00	$26.50	$27.00	Jul 31	$0.08	$0.42	5.25
$21.50	$22.00	$22.50	Jul 31	$0.09	$0.41	4.56
$23.50	$24.00	$24.50	Jul 31	$0.10	$0.40	4.00

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 $-0.12, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$28.00	1:2	Aug 28	-$0.88	$2.12
$25.00	$28.00	1:2	Sep 4	-$1.51	$1.49
$21.00	$24.00	1:2	Sep 4	-$2.00	$1.00
$28.00	$29.50	1:2	Aug 14	-$0.99	$0.51
$22.50	$24.00	1:2	Aug 14	-$1.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$25.50	1:2	Aug 21	-$0.12	$3.38
$23.50	$21.50	1:2	Aug 28	-$0.07	$1.93
$22.00	$21.00	1:2	Aug 21	-$0.26	$0.74
$23.00	$22.00	1:2	Aug 21	-$0.32	$0.68
$21.50	$21.00	1:2	Jul 31	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 7.97%, avg 3.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.50	Aug 21	$2.00	0.53	1.6%	7.97%	9.61%	5	52
$26.00	Aug 21	$1.83	0.49	3.6%	7.29%	10.92%	229	176
$28.00	Sep 4	$1.81	0.44	11.6%	7.21%	18.81%	4	--
$29.00	Sep 4	$1.67	0.41	15.6%	6.66%	22.24%	7	--
$28.50	Aug 28	$1.66	0.42	13.6%	6.62%	20.21%	13	6
$27.00	Aug 21	$1.62	0.45	7.6%	6.46%	14.07%	10	--
$30.00	Sep 4	$1.46	0.37	19.6%	5.82%	25.39%	15	--
$28.00	Aug 28	$1.41	0.43	11.6%	5.62%	17.22%	12	42
$27.50	Aug 14	$1.36	0.40	9.6%	5.42%	15.03%	4	15
$28.00	Aug 21	$1.30	0.39	11.6%	5.18%	16.78%	39	778

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 41,491

Total Puts 16,919

Put/Call Ratio 0.41

Net Difference 24,572

Prior's Put/Call Breakdown

Total Calls 32,435

Total Puts 17,127

Put/Call Ratio 0.53

Net Difference 15,308

Prior 7-Day Put/Call Summary

Total Calls 184,755

Total Puts 65,841

Average Put/Call Ratio 0.34

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