UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.82 -1.08%

(7/27 10:02) ◀

Monday, July 27, 2026 (11:00am)

▶ (7/27 12:00)

◀ 7/27 11:00 ▶

Option Volume

Detail

ℹ

Current (07/27 11:00am) 10,858

Calls: 8,373 (77%)

Puts: 2,485 (23%)

Prior (07/23) 20,504

Calls: 12,899 (63%)

Puts: 7,605 (37%)

Current vs Prior -47.04%

Calls: -35.09% (Calls)

Puts: -67.32% (Puts)

Prior 7-Day Total 276,480

Calls: 200,846 (73%)

Puts: 75,634 (27%)

Prior 7-Day Average 39,497

Calls: 28,692 (73%)

Puts: 10,804 (27%)

Current vs Prior 7-Day Avg -72.51%

Calls: -70.82%

Puts: -77.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 11:00am) $1.15M

Calls: $679.3K (59%)

Puts: $467.1K (41%)

Prior (07/23) $3.26M

Calls: $2.56M (78%)

Puts: $702.3K (22%)

Current vs Prior -64.83%

Calls: -73.44%

Puts: -33.49%

Prior 7-Day Total $34.25M

Calls: $22.64M (66%)

Puts: $11.61M (34%)

Prior 7-Day Average $4.89M

Calls: $3.23M (66%)

Puts: $1.66M (34%)

Current vs Prior 7-Day Avg -76.57%

Calls: -79.00%

Puts: -71.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 11:00am) 0.30

Prior (07/23) 0.59

Current vs Prior -49.66%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg -20.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 11:00am) 236,258

Calls: 154,459 (65%)

Puts: 81,799 (35%)

Prior (07/23) 266,885

Calls: 182,576 (68%)

Puts: 84,309 (32%)

Current vs Prior -11.48%

Prior 7-Day Total 1,848,422

Calls: 1,261,872 (68%)

Puts: 586,550 (32%)

Prior 7-Day Average 264,060

Calls: 180,267 (68%)

Puts: 83,792 (32%)

Current vs Prior 7-Day Avg -10.53%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.51% | 14.11%19.83% | 31.76%

Prior 3.16% | 9.36%19.79% | 33.58%

Current vs Prior +200.93% | +50.72%+0.22% | -5.41%

Prior 7-Day Avg 6.80% | 11.57%16.74% | 31.03%

Current vs 7-Day Avg +39.90% | +21.89%+18.47% | +2.35%

Prior 7-Day Eod 3.16% | 9.36%21.68% | 34.48%

Current vs 7-Day Eod +200.93% | +50.72%-8.54% | -7.87%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.36% | 18.23%

Calls: 37.60% | 26.70%

Puts: 17.12% | 9.77%

Prior 68.84% | 17.06%

Calls: 90.62% | 19.83%

Puts: 47.06% | 14.29%

Current vs Prior -60.26% | +6.86%

Prior 7-Day Avg 47.59% | 26.57%

Calls: 51.69% | 24.77%

Puts: 43.49% | 28.38%

Current vs 7-Day Avg -42.51% | -31.40%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (8,373 calls vs 2,485 puts). P/C ratio dropping 50% - sentiment shifting bullish.

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
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 1 of results (avg 9.8%, best 9.8%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 7	1.65	1.82	$1.74	9.8%	57	0.48	21

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 31	4.40	5.70	$5.05	25.7%	10	1.00	335
$20.50	Jul 31	3.00	5.30	$4.15	55.4%	--	0.99	98
$20.00	Aug 7	4.30	5.75	$5.03	28.8%	--	0.97	50
$21.00	Jul 31	3.40	4.85	$4.13	35.1%	--	0.97	56
$21.00	Aug 7	3.70	4.85	$4.28	26.9%	--	0.94	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 31	3.60	4.85	$4.22	29.6%	--	0.87	72
$28.50	Jul 31	3.20	5.25	$4.22	48.6%	--	0.84	11
$28.00	Jul 31	2.86	3.65	$3.26	24.2%	5	0.81	140
$27.50	Jul 31	2.37	3.20	$2.79	29.7%	--	0.77	40
$29.00	Aug 7	4.10	6.15	$5.13	40.0%	--	0.75	18

Most actively traded options today. High liquidity = easy entry/exit. 88 active (total vol 6.9K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 31	0.55	0.76	$0.66	31.8%	1.1K	0.37	1.3K
$25.00	Jul 31	0.83	1.16	$0.99	33.3%	857	0.51	1.4K
$23.00	Jul 31	1.89	2.39	$2.14	23.4%	491	0.82	2.0K
$28.00	Jul 31	0.26	0.44	$0.35	51.4%	304	0.20	576
$26.50	Aug 7	0.91	1.47	$1.19	47.1%	257	0.40	107

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Jul 31	1.39	1.60	$1.50	14.0%	364	0.57	174
$25.00	Jul 31	1.01	1.20	$1.11	17.1%	362	0.50	331
$23.00	Jul 31	0.17	0.28	$0.23	47.8%	322	0.18	1.2K
$24.00	Jul 31	0.50	0.72	$0.61	36.1%	285	0.34	570
$23.50	Jul 31	0.26	0.41	$0.34	44.1%	270	0.25	70

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 13.2%, max 35.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Jul 31	Aug 21	104.1%	77.0%	35.1%	79	546
$27.50	Jul 31	Aug 14	121.6%	101.5%	19.8%	71	173
$21.50	Jul 31	Aug 14	100.1%	85.5%	17.1%	--	413
$29.50	Jul 31	Aug 28	132.9%	115.9%	14.7%	17	1.4K
$28.50	Jul 31	Aug 28	124.2%	110.6%	12.3%	46	556

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Jul 31	Aug 21	104.1%	77.0%	35.1%	364	188
$29.00	Jul 31	Aug 28	127.0%	113.4%	12.0%	--	172
$20.00	Jul 31	Sep 4	83.6%	75.2%	11.2%	2	1.3K
$27.00	Jul 31	Aug 28	116.4%	104.9%	11.0%	3	280
$28.00	Jul 31	Aug 28	122.5%	110.8%	10.6%	7	141

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 5.67, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$28.00	Aug 28	$0.15	$0.85	$0.15	5.67	$27.15
$24.50	$25.00	Aug 21	$0.10	$0.40	$0.10	4.00	$24.60
$25.00	$26.00	Aug 14	$0.21	$0.79	$0.21	3.76	$25.21
$25.00	$29.00	Sep 4	$0.92	$3.08	$0.92	3.35	$25.92
$26.00	$26.50	Jul 31	$0.12	$0.38	$0.12	3.17	$26.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Aug 14	$0.19	$0.81	$0.19	4.26	$20.81
$23.50	$23.00	Jul 31	$0.11	$0.39	$0.11	3.55	$23.39
$21.50	$21.00	Aug 28	$0.12	$0.38	$0.12	3.17	$21.38
$22.00	$21.00	Aug 21	$0.25	$0.75	$0.25	3.00	$21.75
$23.00	$22.00	Aug 7	$0.27	$0.73	$0.27	2.70	$22.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 14.38, avg 1.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Aug 14	$0.88	$0.88	$0.12	7.33	$20.88
$21.00	$22.00	Aug 7	$0.83	$0.83	$0.17	4.88	$21.83
$20.00	$21.00	Aug 7	$0.75	$0.75	$0.25	3.00	$20.75
$20.00	$21.00	Aug 21	$0.72	$0.72	$0.28	2.57	$20.72
$22.00	$23.00	Aug 21	$0.70	$0.70	$0.30	2.33	$22.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.00	$27.00	Aug 7	$1.87	$1.87	$0.13	14.38	$27.13
$21.00	$20.00	Aug 28	$0.88	$0.88	$0.12	7.33	$20.12
$28.00	$27.00	Aug 21	$0.87	$0.87	$0.13	6.69	$27.13
$29.00	$28.00	Aug 14	$0.85	$0.85	$0.15	5.67	$28.15
$28.00	$26.00	Aug 14	$1.59	$1.59	$0.41	3.88	$26.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.64, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 31	Aug 7	$0.15	92.1%	66.9%
$22.00	Jul 31	Aug 7	$0.22	84.2%	77.6%
$23.50	Jul 31	Aug 7	$0.38	82.3%	77.7%
$29.00	Jul 31	Aug 7	$0.43	127.0%	113.6%
$21.50	Jul 31	Aug 14	$0.45	100.1%	85.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 31	Aug 7	$0.23	84.2%	77.6%
$23.00	Jul 31	Aug 7	$0.36	83.4%	78.3%
$24.00	Jul 31	Aug 7	$0.37	94.3%	79.7%
$23.50	Jul 31	Aug 7	$0.41	82.3%	77.7%
$25.00	Jul 31	Aug 7	$0.63	98.7%	97.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 8.22% of stock, avg 17.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.50	Jul 31	$1.25	$0.79	$2.04	$22.46	$26.54	8.22%
$25.00	Jul 31	$0.99	$1.11	$2.10	$22.90	$27.10	8.46%
$24.00	Jul 31	$1.53	$0.61	$2.14	$21.86	$26.14	8.62%
$26.00	Jul 31	$0.66	$1.66	$2.32	$23.68	$28.32	9.35%
$23.50	Jul 31	$2.00	$0.34	$2.34	$21.16	$25.84	9.43%
$25.50	Jul 31	$0.84	$1.50	$2.34	$23.16	$27.84	9.43%
$23.00	Jul 31	$2.14	$0.23	$2.37	$20.63	$25.37	9.55%
$26.50	Jul 31	$0.54	$2.00	$2.54	$23.96	$29.04	10.23%
$22.50	Jul 31	$2.74	$0.16	$2.90	$19.60	$25.40	11.68%
$27.00	Jul 31	$0.50	$2.43	$2.93	$24.07	$29.93	11.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 2.42% of stock, avg 11.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.50	$22.50	Jul 31	$0.44	$0.16	$0.60	$21.90	$28.10
$27.00	$22.50	Jul 31	$0.50	$0.16	$0.66	$21.84	$27.66
$27.50	$23.00	Jul 31	$0.44	$0.23	$0.67	$22.33	$28.17
$26.50	$22.50	Jul 31	$0.54	$0.16	$0.70	$21.80	$27.20
$27.00	$23.00	Jul 31	$0.50	$0.23	$0.73	$22.27	$27.73
$26.50	$23.00	Jul 31	$0.54	$0.23	$0.77	$22.23	$27.27
$27.50	$23.50	Jul 31	$0.44	$0.34	$0.78	$22.72	$28.28
$26.00	$22.50	Jul 31	$0.66	$0.16	$0.82	$21.68	$26.82
$27.00	$23.50	Jul 31	$0.50	$0.34	$0.84	$22.66	$27.84
$26.50	$23.50	Jul 31	$0.54	$0.34	$0.88	$22.62	$27.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 9.00, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
21/22	25/26	Aug 21	$0.90	$0.10	9.00	$21.10	$25.90
21/22	24/24	Aug 14	$0.84	$0.16	5.25	$21.16	$24.34
22/22	25/26	Aug 28	$0.84	$0.16	5.25	$21.66	$25.84
23/24	28/28	Aug 21	$0.83	$0.17	4.88	$23.17	$28.83
20/24	25/29	Sep 4	$3.19	$0.81	3.94	$20.31	$28.19
23/24	24/24	Jul 31	$0.39	$0.11	3.55	$23.11	$24.39
24/24	26/27	Aug 7	$0.39	$0.11	3.55	$23.61	$26.89
21/22	23/24	Aug 21	$0.78	$0.22	3.55	$21.22	$23.78
24/24	27/28	Aug 21	$0.78	$0.22	3.55	$23.72	$27.78
24/24	26/27	Aug 21	$0.77	$0.23	3.35	$23.73	$26.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Aug 21	$0.09	$0.91	10.11
$25.50	$26.00	$26.50	Aug 7	$0.05	$0.45	9.00
$25.50	$26.00	$26.50	Jul 31	$0.06	$0.44	7.33
$27.00	$27.50	$28.00	Aug 7	$0.06	$0.44	7.33
$26.00	$26.50	$27.00	Jul 31	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.50	$25.00	$25.50	Jul 31	$0.07	$0.43	6.14
$23.00	$23.50	$24.00	Aug 7	$0.07	$0.43	6.14
$21.50	$22.00	$22.50	Jul 31	$0.08	$0.42	5.25
$26.00	$26.50	$27.00	Jul 31	$0.09	$0.41	4.56
$20.00	$21.00	$22.00	Aug 14	$0.19	$0.81	4.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-0.36, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$29.00	1:2	Sep 4	-$1.41	$2.59
$28.50	$29.00	1:2	Jul 31	-$0.19	$0.31
$29.00	$29.50	1:2	Jul 31	-$0.20	$0.30
$28.00	$28.50	1:2	Jul 31	-$0.23	$0.27
$27.50	$28.00	1:2	Jul 31	-$0.26	$0.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$24.00	1:2	Aug 28	-$0.36	$2.64
$21.00	$20.00	1:2	Aug 21	$0.00	$1.00
$23.00	$22.00	1:2	Aug 7	-$0.05	$0.95
$29.00	$27.00	1:2	Aug 7	-$1.39	$0.61
$28.00	$26.00	1:2	Aug 14	-$1.42	$0.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 12.09%, avg 4.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Sep 4	$3.00	0.56	0.7%	12.09%	12.81%	3	35
$25.00	Aug 28	$2.52	0.55	0.7%	10.15%	10.88%	--	345
$25.00	Aug 21	$2.18	0.55	0.7%	8.78%	9.51%	31	2.2K
$26.00	Aug 28	$2.10	0.50	4.8%	8.46%	13.22%	1	179
$29.00	Sep 4	$1.93	0.42	16.8%	7.78%	24.62%	--	27
$26.00	Aug 21	$1.87	0.49	4.8%	7.53%	12.29%	53	362
$25.00	Aug 14	$1.86	0.54	0.7%	7.49%	8.22%	7	124
$27.00	Aug 28	$1.83	0.46	8.8%	7.37%	16.16%	2	31
$28.00	Aug 28	$1.75	0.42	12.8%	7.05%	19.86%	8	53
$27.00	Aug 21	$1.65	0.44	8.8%	6.65%	15.43%	--	479

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 8,373

Total Puts 2,485

Put/Call Ratio 0.30

Net Difference 5,888

Prior's Put/Call Breakdown

Total Calls 12,899

Total Puts 7,605

Put/Call Ratio 0.59

Net Difference 5,294

Prior 7-Day Put/Call Summary

Total Calls 200,846

Total Puts 75,634

Average Put/Call Ratio 0.37

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