UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.78 -1.24%

(7/24 01:45) ◀

Monday, July 27, 2026 (10:00am)

▶ (7/27 11:00)

◀ 7/27 10:02 ▶

Option Volume

Detail

ℹ

Current (07/27 10:00am) 4,855

Calls: 4,239 (87%)

Puts: 616 (13%)

Prior (07/22) 4,074

Calls: 3,678 (90%)

Puts: 396 (10%)

Current vs Prior +19.17%

Calls: +15.25% (Calls)

Puts: +55.56% (Puts)

Prior 7-Day Total 274,366

Calls: 204,351 (74%)

Puts: 70,015 (26%)

Prior 7-Day Average 39,195

Calls: 29,193 (74%)

Puts: 10,002 (26%)

Current vs Prior 7-Day Avg -87.61%

Calls: -85.48%

Puts: -93.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 10:00am) $373.5K

Calls: $304.4K (81%)

Puts: $69.1K (19%)

Prior (07/22) $367.0K

Calls: $175.3K (48%)

Puts: $191.7K (52%)

Current vs Prior +1.77%

Calls: +73.61%

Puts: -63.93%

Prior 7-Day Total $33.47M

Calls: $22.17M (66%)

Puts: $11.31M (34%)

Prior 7-Day Average $4.78M

Calls: $3.17M (66%)

Puts: $1.62M (34%)

Current vs Prior 7-Day Avg -92.19%

Calls: -90.39%

Puts: -95.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 10:00am) 0.15

Prior (07/22) 0.11

Current vs Prior +34.97%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg -55.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 10:00am) 236,258

Calls: 154,459 (65%)

Puts: 81,799 (35%)

Prior (07/22) 263,533

Calls: 180,262 (68%)

Puts: 83,271 (32%)

Current vs Prior -10.35%

Prior 7-Day Total 1,834,970

Calls: 1,261,649 (69%)

Puts: 573,321 (31%)

Prior 7-Day Average 262,138

Calls: 180,235 (69%)

Puts: 81,903 (31%)

Current vs Prior 7-Day Avg -9.87%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.92% | 14.25%20.14% | 32.16%

Prior 6.00% | 11.73%22.34% | 33.76%

Current vs Prior +48.54% | +21.39%-9.86% | -4.74%

Prior 7-Day Avg 7.18% | 11.43%14.75% | 29.65%

Current vs 7-Day Avg +24.14% | +24.61%+36.54% | +8.47%

Prior 7-Day Eod 6.00% | 11.73%21.68% | 34.48%

Current vs 7-Day Eod +48.54% | +21.39%-7.12% | -6.71%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.54% | 41.55%

Calls: 22.94% | 43.40%

Puts: 32.14% | 39.69%

Prior 32.70% | 46.03%

Calls: 22.39% | 44.30%

Puts: 43.00% | 47.76%

Current vs Prior -15.78% | -9.73%

Prior 7-Day Avg 41.97% | 26.81%

Calls: 44.06% | 23.04%

Puts: 39.88% | 30.57%

Current vs 7-Day Avg -34.38% | +55.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($304.4K) vs puts ($69.1K). Extreme bullish P/C ratio of 0.15 - heavy call buying (4,239 calls vs 616 puts). P/C ratio rising 35% - increased hedging/bearish positioning. Call-heavy open interest (154,459 calls vs 81,799 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 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
12:30	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 1 of results (avg 6.6%, best 6.6%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 31	0.59	0.63	$0.61	6.6%	142	0.36	570

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.67, cheapest $0.49)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Jul 31	0.44	0.53	$0.49	18.4%	160	0.29	203
$25.00	Jul 31	0.83	1.00	$0.92	18.5%	236	0.48	1.4K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 31	0.59	0.63	$0.61	6.6%	142	0.36	570

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 31	3.10	5.00	$4.05	46.9%	10	1.00	335
$20.50	Jul 31	2.61	4.95	$3.78	61.9%	--	1.00	98
$20.00	Aug 7	3.20	5.35	$4.28	50.2%	--	1.00	50
$21.00	Jul 31	2.12	4.45	$3.29	70.8%	--	0.94	56
$21.00	Aug 7	3.40	4.65	$4.03	31.0%	--	0.93	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 31	4.25	5.15	$4.70	19.1%	--	0.84	72
$28.00	Jul 31	3.25	5.15	$4.20	45.2%	1	0.82	140
$28.50	Jul 31	3.30	5.65	$4.47	52.6%	--	0.80	11
$27.50	Jul 31	2.37	4.70	$3.54	65.8%	--	0.79	40
$29.00	Aug 7	4.05	6.50	$5.28	46.4%	--	0.76	18

Most actively traded options today. High liquidity = easy entry/exit. 64 active (total vol 3.1K, top 572)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 31	0.49	0.66	$0.57	29.8%	572	0.34	1.3K
$23.00	Jul 31	1.79	2.10	$1.95	15.9%	280	0.80	2.0K
$28.00	Jul 31	0.21	0.33	$0.27	44.4%	275	0.17	576
$26.50	Aug 7	0.78	1.10	$0.94	34.0%	252	0.36	107
$25.00	Jul 31	0.83	1.00	$0.92	18.5%	236	0.48	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 31	0.59	0.63	$0.61	6.6%	142	0.36	570
$25.50	Jul 31	1.36	1.75	$1.56	25.0%	104	0.59	174
$25.00	Jul 31	0.94	1.30	$1.12	32.1%	60	0.52	331
$24.00	Aug 7	1.01	1.47	$1.24	37.1%	54	0.41	25
$23.00	Jul 31	0.22	0.30	$0.26	30.8%	52	0.20	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 18.9%, max 34.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Jul 31	Aug 14	118.0%	87.7%	34.5%	--	413
$29.50	Jul 31	Aug 28	136.3%	101.5%	34.3%	--	1.4K
$28.50	Jul 31	Aug 21	141.0%	105.2%	34.1%	--	609
$27.50	Jul 31	Aug 14	113.0%	85.1%	32.8%	11	173
$28.00	Jul 31	Aug 28	114.4%	88.5%	29.4%	275	629

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.00	Jul 31	Aug 28	114.4%	88.5%	29.4%	2	141
$21.50	Jul 31	Aug 28	118.0%	99.7%	18.3%	--	93
$29.00	Jul 31	Aug 28	137.6%	118.0%	16.6%	--	172
$26.00	Jul 31	Aug 21	99.8%	94.8%	5.3%	6	385
$22.00	Jul 31	Aug 28	92.1%	89.1%	3.4%	1	240

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 11.50, avg 2.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$29.00	Sep 4	$0.32	$3.68	$0.32	11.50	$25.32
$25.00	$26.00	Aug 14	$0.16	$0.84	$0.16	5.25	$25.16
$27.00	$28.00	Aug 21	$0.19	$0.81	$0.19	4.26	$27.19
$24.00	$25.00	Sep 4	$0.19	$0.81	$0.19	4.26	$24.19
$28.50	$29.00	Jul 31	$0.10	$0.40	$0.10	4.00	$28.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$23.00	Aug 21	$0.12	$0.88	$0.12	7.33	$23.88
$21.00	$20.00	Aug 7	$0.13	$0.87	$0.13	6.69	$20.87
$25.00	$24.50	Aug 21	$0.10	$0.40	$0.10	4.00	$24.90
$23.00	$22.00	Aug 7	$0.22	$0.78	$0.22	3.55	$22.78
$21.50	$21.00	Aug 28	$0.12	$0.38	$0.12	3.17	$21.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 7.33, avg 1.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$23.00	$23.50	Aug 7	$0.39	$0.39	$0.11	3.55	$23.39
$23.00	$24.00	Aug 21	$0.77	$0.77	$0.23	3.35	$23.77
$28.50	$29.00	Aug 7	$0.38	$0.38	$0.12	3.17	$28.88
$28.50	$29.00	Aug 14	$0.37	$0.37	$0.13	2.85	$28.87
$24.00	$24.50	Aug 14	$0.36	$0.36	$0.14	2.57	$24.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.00	$28.00	Aug 14	$0.88	$0.88	$0.12	7.33	$28.12
$26.00	$25.00	Aug 7	$0.82	$0.82	$0.18	4.56	$25.18
$28.00	$27.00	Aug 21	$0.80	$0.80	$0.20	4.00	$27.20
$28.00	$26.00	Aug 14	$1.59	$1.59	$0.41	3.88	$26.41
$21.00	$20.00	Aug 28	$0.77	$0.77	$0.23	3.35	$20.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.61, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 31	Aug 7	$0.23	81.4%	72.4%
$22.00	Jul 31	Aug 7	$0.25	92.1%	77.7%
$29.00	Jul 31	Aug 7	$0.33	137.6%	115.4%
$23.50	Jul 31	Aug 7	$0.37	84.8%	88.2%
$27.00	Jul 31	Aug 7	$0.44	109.0%	101.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 31	Aug 7	$0.06	81.4%	72.4%
$21.00	Jul 31	Aug 7	$0.16	89.3%	77.3%
$22.00	Jul 31	Aug 7	$0.25	92.1%	77.7%
$23.00	Jul 31	Aug 7	$0.35	84.4%	73.0%
$28.00	Jul 31	Aug 14	$0.55	114.4%	91.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 7.79% of stock, avg 17.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Jul 31	$1.32	$0.61	$1.93	$22.07	$25.93	7.79%
$24.50	Jul 31	$1.09	$0.88	$1.97	$22.53	$26.47	7.95%
$25.00	Jul 31	$0.92	$1.12	$2.04	$22.96	$27.04	8.23%
$23.50	Jul 31	$1.66	$0.40	$2.06	$21.44	$25.56	8.31%
$23.00	Jul 31	$1.95	$0.26	$2.21	$20.79	$25.21	8.92%
$25.50	Jul 31	$0.72	$1.56	$2.28	$23.22	$27.78	9.20%
$26.00	Jul 31	$0.57	$2.02	$2.59	$23.41	$28.59	10.45%
$22.50	Jul 31	$2.54	$0.18	$2.72	$19.78	$25.22	10.98%
$26.50	Jul 31	$0.49	$2.23	$2.72	$23.78	$29.22	10.98%
$22.00	Jul 31	$2.78	$0.14	$2.92	$19.08	$24.92	11.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 2.38% of stock, avg 11.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.00	$22.50	Jul 31	$0.41	$0.18	$0.59	$21.91	$27.59
$26.50	$22.50	Jul 31	$0.49	$0.18	$0.67	$21.83	$27.17
$27.00	$23.00	Jul 31	$0.41	$0.26	$0.67	$22.33	$27.67
$26.00	$22.50	Jul 31	$0.57	$0.18	$0.75	$21.75	$26.75
$26.50	$23.00	Jul 31	$0.49	$0.26	$0.75	$22.25	$27.25
$27.00	$23.50	Jul 31	$0.41	$0.40	$0.81	$22.69	$27.81
$26.00	$23.00	Jul 31	$0.57	$0.26	$0.83	$22.17	$26.83
$26.50	$23.50	Jul 31	$0.49	$0.40	$0.89	$22.61	$27.39
$25.50	$22.50	Jul 31	$0.72	$0.18	$0.90	$21.60	$26.40
$26.00	$23.50	Jul 31	$0.57	$0.40	$0.97	$22.53	$26.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 7.57, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/27	29/30	Aug 28	$2.65	$0.35	7.57	$24.35	$31.65
21/22	26/27	Aug 14	$0.86	$0.14	6.14	$21.14	$27.36
24/24	27/28	Aug 21	$0.86	$0.14	6.14	$23.64	$27.86
20/21	22/22	Aug 14	$0.83	$0.17	4.88	$20.17	$22.33
21/22	22/22	Jul 31	$0.40	$0.10	4.00	$21.10	$22.40
21/22	26/26	Aug 14	$0.79	$0.21	3.76	$21.21	$26.79
21/22	24/24	Jul 31	$0.39	$0.11	3.55	$21.11	$24.39
20/21	26/27	Aug 14	$0.78	$0.22	3.55	$20.22	$27.28
24/24	24/25	Jul 31	$0.38	$0.12	3.17	$23.62	$24.88
24/25	26/26	Aug 21	$0.38	$0.12	3.17	$24.62	$25.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$25.50	$26.00	Jul 31	$0.05	$0.45	9.00
$24.00	$24.50	$25.00	Jul 31	$0.06	$0.44	7.33
$25.50	$26.00	$26.50	Jul 31	$0.07	$0.43	6.14
$24.00	$24.50	$25.00	Aug 21	$0.07	$0.43	6.14
$22.50	$23.00	$23.50	Aug 14	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Aug 14	$0.08	$0.92	11.50
$22.50	$23.00	$23.50	Jul 31	$0.06	$0.44	7.33
$23.50	$24.00	$24.50	Jul 31	$0.06	$0.44	7.33
$23.00	$23.50	$24.00	Jul 31	$0.07	$0.43	6.14
$23.50	$24.00	$24.50	Aug 7	$0.07	$0.43	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. 31 found (best net $-0.52, 23 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$29.00	1:2	Sep 4	-$2.31	$1.69
$27.00	$28.00	1:2	Aug 28	-$0.27	$0.73
$29.00	$29.50	1:2	Jul 31	-$0.17	$0.33
$28.50	$29.00	1:2	Jul 31	-$0.19	$0.31
$27.50	$28.00	1:2	Jul 31	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$24.00	1:2	Aug 28	-$0.52	$2.48
$22.00	$21.00	1:2	Aug 14	-$0.12	$0.88
$23.00	$22.00	1:2	Aug 7	-$0.17	$0.83
$28.00	$26.00	1:2	Aug 14	-$1.57	$0.43
$22.50	$22.00	1:2	Jul 31	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 9.89%, avg 3.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Sep 4	$2.45	0.52	0.9%	9.89%	10.77%	1	35
$25.00	Aug 28	$2.18	0.52	0.9%	8.80%	9.69%	--	345
$25.00	Aug 21	$2.00	0.52	0.9%	8.07%	8.96%	12	2.2K
$29.00	Sep 4	$1.75	0.42	17.0%	7.06%	24.09%	--	27
$26.00	Aug 28	$1.56	0.45	4.9%	6.30%	11.22%	1	179
$26.00	Aug 21	$1.55	0.46	4.9%	6.26%	11.18%	25	362
$25.00	Aug 14	$1.42	0.56	0.9%	5.73%	6.62%	--	124
$27.00	Aug 28	$1.39	0.43	9.0%	5.61%	14.57%	--	31
$27.00	Aug 21	$1.27	0.42	9.0%	5.13%	14.08%	--	479
$29.00	Aug 28	$1.27	0.36	17.0%	5.13%	22.15%	--	96

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 4,239

Total Puts 616

Put/Call Ratio 0.15

Net Difference 3,623

Prior's Put/Call Breakdown

Total Calls 3,678

Total Puts 396

Put/Call Ratio 0.11

Net Difference 3,282

Prior 7-Day Put/Call Summary

Total Calls 204,351

Total Puts 70,015

Average Put/Call Ratio 0.32

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