UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$25.26 +0.68%

(7/27 11:00) ◀

Monday, July 27, 2026 (12:00pm)

▶ (7/27 13:00)

◀ 7/27 12:00 ▶

Option Volume

Detail

ℹ

Current (07/27 12:00pm) 13,936

Calls: 10,989 (79%)

Puts: 2,947 (21%)

Prior (07/23) 30,917

Calls: 19,191 (62%)

Puts: 11,726 (38%)

Current vs Prior -54.92%

Calls: -42.74% (Calls)

Puts: -74.87% (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 -64.72%

Calls: -61.70%

Puts: -72.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 12:00pm) $1.51M

Calls: $1.01M (67%)

Puts: $499.2K (33%)

Prior (07/23) $5.77M

Calls: $3.61M (63%)

Puts: $2.16M (37%)

Current vs Prior -73.83%

Calls: -71.97%

Puts: -76.94%

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 -69.13%

Calls: -68.73%

Puts: -69.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 12:00pm) 0.27

Prior (07/23) 0.61

Current vs Prior -56.11%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg -28.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 12:00pm) 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 9.42% | 14.77%21.93% | 34.16%

Prior 3.16% | 9.36%19.79% | 33.58%

Current vs Prior +198.08% | +57.77%+10.84% | +1.74%

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

Current vs 7-Day Avg +38.58% | +27.59%+31.03% | +10.10%

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

Current vs 7-Day Eod +198.08% | +57.77%+1.15% | -0.90%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.81% | 23.54%

Calls: 23.93% | 13.07%

Puts: 15.70% | 34.01%

Prior 68.84% | 17.06%

Calls: 90.62% | 19.83%

Puts: 47.06% | 14.29%

Current vs Prior -71.22% | +37.98%

Prior 7-Day Avg 47.59% | 26.57%

Calls: 51.69% | 24.77%

Puts: 43.49% | 28.38%

Current vs 7-Day Avg -58.37% | -11.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($1.01M). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 55% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (10,989 calls vs 2,947 puts).

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
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 2 of results (avg 9.1%, best 9.1%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 14	2.10	2.30	$2.20	9.1%	21	0.53	124

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	5.75	6.30	$6.03	9.1%	--	0.67	669

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.72, cheapest $0.37)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 31	0.33	0.40	$0.37	18.9%	510	0.22	576
$30.00	Aug 7	0.55	0.66	$0.61	18.0%	121	0.22	7.5K
$26.00	Jul 31	0.73	0.83	$0.78	12.8%	1.5K	0.41	1.3K
$25.50	Jul 31	0.86	1.02	$0.94	17.0%	118	0.48	489
$30.00	Aug 14	0.90	1.08	$0.99	18.2%	56	0.27	590

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.62	0.69	$0.66	10.6%	289	0.36	3.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Jul 31	3.00	5.30	$4.15	55.4%	--	1.00	98
$21.00	Jul 31	3.45	4.85	$4.15	33.7%	--	1.00	56
$21.00	Aug 7	3.70	4.85	$4.28	26.9%	--	0.97	16
$21.00	Aug 14	2.78	5.05	$3.92	57.9%	--	0.94	23
$22.00	Jul 31	2.65	3.75	$3.20	34.4%	44	0.94	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 31	4.60	5.85	$5.23	23.9%	1	0.88	66
$29.00	Jul 31	3.60	4.85	$4.22	29.6%	--	0.84	72
$28.50	Jul 31	3.20	5.25	$4.22	48.6%	--	0.81	11
$28.00	Jul 31	2.92	3.45	$3.19	16.6%	5	0.78	140
$30.00	Aug 7	5.00	5.90	$5.45	16.5%	1	0.77	112

Most actively traded options today. High liquidity = easy entry/exit. 98 active (total vol 9.4K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 31	0.73	0.83	$0.78	12.8%	1.5K	0.41	1.3K
$25.00	Jul 31	1.03	1.31	$1.17	23.9%	1.0K	0.56	1.4K
$30.00	Jul 31	0.18	0.23	$0.21	23.8%	830	0.12	10.7K
$28.00	Jul 31	0.33	0.40	$0.37	18.9%	510	0.22	576
$23.00	Jul 31	2.26	2.65	$2.46	15.9%	497	0.84	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 31	0.85	1.06	$0.96	21.9%	398	0.45	331
$25.50	Jul 31	1.11	1.30	$1.21	15.7%	391	0.52	174
$24.00	Jul 31	0.38	0.47	$0.43	20.9%	338	0.28	570
$23.00	Jul 31	0.16	0.27	$0.22	50.0%	324	0.16	1.2K
$23.50	Jul 31	0.21	0.30	$0.26	34.6%	322	0.20	70

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 6.6%, max 29.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Jul 31	Aug 14	107.4%	83.1%	29.3%	--	413
$23.50	Jul 31	Aug 14	82.3%	71.1%	15.7%	22	172
$22.50	Jul 31	Aug 14	87.6%	79.7%	9.9%	4	174
$22.00	Jul 31	Aug 21	85.9%	80.5%	6.8%	64	2.5K
$30.00	Jul 31	Sep 4	132.0%	124.5%	6.0%	842	10.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.50	Jul 31	Aug 21	91.9%	80.0%	14.9%	289	3.6K
$21.50	Jul 31	Aug 28	107.4%	100.3%	7.1%	--	93
$30.00	Jul 31	Aug 28	132.0%	123.9%	6.5%	1	116
$29.00	Jul 31	Aug 28	121.0%	118.6%	2.0%	--	172
$24.00	Jul 31	Aug 28	86.6%	85.9%	0.9%	338	585

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 4.56, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$28.00	Aug 28	$0.18	$0.82	$0.18	4.56	$27.18
$27.00	$27.50	Jul 31	$0.10	$0.40	$0.10	4.00	$27.10
$26.00	$26.50	Aug 7	$0.10	$0.40	$0.10	4.00	$26.10
$27.00	$27.50	Aug 14	$0.10	$0.40	$0.10	4.00	$27.10
$29.00	$30.00	Sep 4	$0.20	$0.80	$0.20	4.00	$29.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Aug 21	$0.19	$0.81	$0.19	4.26	$21.81
$23.00	$22.50	Jul 31	$0.10	$0.40	$0.10	4.00	$22.90
$22.00	$21.00	Aug 14	$0.22	$0.78	$0.22	3.55	$21.78
$24.50	$24.00	Aug 21	$0.12	$0.38	$0.12	3.17	$24.38
$23.00	$22.50	Aug 14	$0.13	$0.37	$0.13	2.85	$22.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 6.41, avg 1.13)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.00	$22.00	Aug 7	$0.84	$0.84	$0.16	5.25	$21.84
$23.50	$24.00	Aug 14	$0.37	$0.37	$0.13	2.85	$23.87
$23.50	$24.00	Aug 7	$0.36	$0.36	$0.14	2.57	$23.86
$21.00	$22.00	Aug 21	$0.68	$0.68	$0.32	2.13	$21.68
$24.00	$24.50	Jul 31	$0.33	$0.33	$0.17	1.94	$24.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.00	$27.00	Aug 7	$1.73	$1.73	$0.27	6.41	$27.27
$30.00	$29.00	Aug 14	$0.85	$0.85	$0.15	5.67	$29.15
$27.50	$27.00	Jul 31	$0.40	$0.40	$0.10	4.00	$27.10
$28.00	$26.00	Aug 14	$1.59	$1.59	$0.41	3.88	$26.41
$27.00	$24.00	Aug 28	$2.32	$2.32	$0.68	3.41	$24.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.57, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 31	Aug 7	$0.13	79.1%	72.6%
$22.00	Jul 31	Aug 7	$0.24	85.9%	76.2%
$23.00	Jul 31	Aug 7	$0.25	91.0%	81.9%
$30.00	Jul 31	Aug 7	$0.40	132.0%	118.9%
$29.00	Jul 31	Aug 7	$0.42	121.0%	110.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 31	Aug 7	$0.10	79.1%	72.6%
$22.00	Jul 31	Aug 7	$0.21	85.9%	76.2%
$30.00	Jul 31	Aug 7	$0.22	132.0%	118.9%
$23.00	Jul 31	Aug 7	$0.37	91.0%	81.9%
$23.50	Jul 31	Aug 7	$0.49	82.3%	81.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 7.88% of stock, avg 17.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.50	Jul 31	$1.33	$0.66	$1.99	$22.51	$26.49	7.88%
$24.00	Jul 31	$1.66	$0.43	$2.09	$21.91	$26.09	8.27%
$25.00	Jul 31	$1.17	$0.96	$2.13	$22.87	$27.13	8.43%
$25.50	Jul 31	$0.94	$1.21	$2.15	$23.35	$27.65	8.51%
$23.50	Jul 31	$1.95	$0.26	$2.21	$21.29	$25.71	8.75%
$26.00	Jul 31	$0.78	$1.65	$2.43	$23.57	$28.43	9.62%
$23.00	Jul 31	$2.46	$0.22	$2.68	$20.32	$25.68	10.61%
$22.50	Jul 31	$2.57	$0.12	$2.69	$19.81	$25.19	10.65%
$26.50	Jul 31	$0.71	$2.08	$2.79	$23.71	$29.29	11.05%
$27.00	Jul 31	$0.53	$2.36	$2.89	$24.11	$29.89	11.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 2.57% of stock, avg 11.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.50	$23.00	Jul 31	$0.43	$0.22	$0.65	$22.35	$28.15
$27.50	$23.50	Jul 31	$0.43	$0.26	$0.69	$22.81	$28.19
$27.00	$23.00	Jul 31	$0.53	$0.22	$0.75	$22.25	$27.75
$27.00	$23.50	Jul 31	$0.53	$0.26	$0.79	$22.71	$27.79
$27.50	$24.00	Jul 31	$0.43	$0.43	$0.86	$23.14	$28.36
$26.50	$23.00	Jul 31	$0.71	$0.22	$0.93	$22.07	$27.43
$27.00	$24.00	Jul 31	$0.53	$0.43	$0.96	$23.04	$27.96
$26.50	$23.50	Jul 31	$0.71	$0.26	$0.97	$22.53	$27.47
$26.00	$23.00	Jul 31	$0.78	$0.22	$1.00	$22.00	$27.00
$26.00	$23.50	Jul 31	$0.78	$0.26	$1.04	$22.46	$27.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 4.66, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/27	29/30	Aug 28	$2.47	$0.53	4.66	$24.53	$31.47
24/24	25/26	Aug 14	$0.82	$0.18	4.56	$23.18	$25.82
22/22	25/26	Aug 28	$0.82	$0.18	4.56	$21.68	$25.82
24/27	28/28	Aug 28	$2.43	$0.57	4.26	$24.57	$30.43
24/24	25/26	Jul 31	$0.40	$0.10	4.00	$23.60	$25.40
23/24	28/28	Aug 21	$0.79	$0.21	3.76	$23.21	$28.79
22/23	24/24	Jul 31	$0.39	$0.11	3.55	$22.61	$23.89
24/24	26/26	Jul 31	$0.39	$0.11	3.55	$24.11	$25.89
22/23	25/26	Aug 28	$0.78	$0.22	3.55	$22.22	$25.78
23/24	25/26	Aug 7	$0.38	$0.12	3.17	$23.12	$25.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$22.00	$23.00	Aug 21	$0.06	$0.94	15.67
$28.00	$28.50	$29.00	Aug 28	$0.05	$0.45	9.00
$25.00	$25.50	$26.00	Jul 31	$0.07	$0.43	6.14
$27.50	$28.00	$28.50	Aug 14	$0.07	$0.43	6.14
$26.50	$27.00	$27.50	Jul 31	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$22.50	$23.00	Jul 31	$0.05	$0.45	9.00
$23.50	$24.00	$24.50	Jul 31	$0.06	$0.44	7.33
$24.00	$24.50	$25.00	Jul 31	$0.07	$0.43	6.14
$21.50	$22.00	$22.50	Jul 31	$0.08	$0.42	5.25
$20.50	$21.00	$21.50	Jul 31	$0.09	$0.41	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-1.38, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$29.00	1:2	Sep 4	-$1.38	$2.62
$28.50	$29.00	1:2	Jul 31	-$0.18	$0.32
$29.00	$29.50	1:2	Jul 31	-$0.19	$0.31
$29.50	$30.00	1:2	Jul 31	-$0.20	$0.30
$28.00	$28.50	1:2	Jul 31	-$0.27	$0.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$21.00	1:2	Aug 14	-$0.10	$0.90
$26.00	$25.00	1:2	Aug 7	-$0.24	$0.76
$29.00	$27.00	1:2	Aug 7	-$1.37	$0.63
$28.00	$26.00	1:2	Aug 14	-$1.42	$0.58
$22.00	$21.00	1:2	Aug 21	-$0.52	$0.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 8.31%, avg 4.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.50	Aug 21	$2.10	0.51	0.9%	8.31%	9.26%	11	57
$26.00	Aug 28	$2.10	0.49	2.9%	8.31%	11.24%	1	179
$29.00	Sep 4	$1.93	0.40	14.8%	7.64%	22.45%	--	27
$30.00	Sep 4	$1.90	0.37	18.8%	7.52%	26.29%	12	15
$26.00	Aug 21	$1.87	0.48	2.9%	7.40%	10.33%	53	362
$27.00	Aug 28	$1.83	0.44	6.9%	7.24%	14.13%	2	31
$28.00	Aug 28	$1.75	0.40	10.8%	6.93%	17.78%	8	53
$26.00	Aug 14	$1.70	0.47	2.9%	6.73%	9.66%	1	162
$27.00	Aug 21	$1.66	0.43	6.9%	6.57%	13.46%	2	479
$30.00	Aug 28	$1.60	0.35	18.8%	6.33%	25.10%	2	105

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 10,989

Total Puts 2,947

Put/Call Ratio 0.27

Net Difference 8,042

Prior's Put/Call Breakdown

Total Calls 19,191

Total Puts 11,726

Put/Call Ratio 0.61

Net Difference 7,465

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