UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$25.43 +1.36%

(7/27 12:00) ◀

Monday, July 27, 2026 (1:00pm)

▶ (7/27 14:00)

◀ 7/27 13:00 ▶

Option Volume

Detail

ℹ

Current (07/27 1:00pm) 15,573

Calls: 12,030 (77%)

Puts: 3,543 (23%)

Prior (07/24) 29,270

Calls: 18,969 (65%)

Puts: 10,301 (35%)

Current vs Prior -46.80%

Calls: -36.58% (Calls)

Puts: -65.61% (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 -60.57%

Calls: -58.07%

Puts: -67.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 1:00pm) $1.73M

Calls: $1.18M (68%)

Puts: $550.0K (32%)

Prior (07/24) $2.94M

Calls: $1.63M (55%)

Puts: $1.31M (45%)

Current vs Prior -41.19%

Calls: -27.56%

Puts: -58.10%

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 -64.66%

Calls: -63.54%

Puts: -66.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 1:00pm) 0.29

Prior (07/24) 0.54

Current vs Prior -45.77%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg -20.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 1:00pm) 236,258

Calls: 154,459 (65%)

Puts: 81,799 (35%)

Prior (07/24) 277,261

Calls: 184,577 (67%)

Puts: 92,684 (33%)

Current vs Prior -14.79%

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 9.16% | 14.27%21.12% | 34.13%

Prior 3.16% | 9.36%19.79% | 33.58%

Current vs Prior +189.87% | +52.51%+6.72% | +1.65%

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

Current vs 7-Day Avg +34.76% | +23.34%+26.16% | +9.99%

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

Current vs 7-Day Eod +189.87% | +52.51%-2.61% | -0.99%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.83% | 19.14%

Calls: 10.40% | 13.56%

Puts: 9.26% | 24.73%

Prior 68.84% | 17.06%

Calls: 90.62% | 19.83%

Puts: 47.06% | 14.29%

Current vs Prior -85.72% | +12.19%

Prior 7-Day Avg 47.59% | 26.57%

Calls: 51.69% | 24.77%

Puts: 43.49% | 28.38%

Current vs 7-Day Avg -79.34% | -27.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($1.18M). Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (12,030 calls vs 3,543 puts). P/C ratio dropping 46% - 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
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 4 of results (avg 8.4%, best 7.5%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	2.55	2.75	$2.65	7.5%	50	0.56	2.2K
$25.50	Jul 31	1.00	1.08	$1.04	7.7%	145	0.51	489
$25.00	Aug 28	2.97	3.25	$3.11	9.0%	166	0.60	345

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Jul 31	1.03	1.13	$1.08	9.3%	411	0.49	174

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.60, cheapest $0.41)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 7	0.55	0.66	$0.61	18.0%	127	0.23	7.5K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 31	0.38	0.44	$0.41	14.6%	381	0.26	570
$25.00	Jul 31	0.75	0.83	$0.79	10.1%	407	0.41	331

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
$20.50	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
$21.50	Jul 31	2.05	4.30	$3.18	70.8%	--	1.00	401
$21.00	Aug 7	3.70	4.85	$4.28	26.9%	--	0.95	16
$22.00	Jul 31	2.81	3.70	$3.26	27.3%	44	0.94	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 31	4.65	5.40	$5.03	14.9%	1	0.87	66
$29.00	Jul 31	3.70	4.45	$4.08	18.4%	--	0.83	72
$28.50	Jul 31	3.20	5.25	$4.22	48.6%	--	0.81	11
$30.00	Aug 7	5.00	5.90	$5.45	16.5%	1	0.77	112
$28.00	Jul 31	2.77	3.50	$3.14	23.2%	5	0.77	140

Most actively traded options today. High liquidity = easy entry/exit. 100 active (total vol 11.0K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 31	0.71	0.93	$0.82	26.8%	1.6K	0.44	1.3K
$25.00	Jul 31	1.18	1.31	$1.25	10.4%	1.2K	0.59	1.4K
$30.00	Jul 31	0.18	0.24	$0.21	28.6%	873	0.13	10.7K
$28.00	Jul 31	0.35	0.44	$0.40	22.5%	655	0.23	576
$23.00	Jul 31	2.39	2.82	$2.61	16.5%	520	0.88	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.51	0.65	$0.58	24.1%	475	0.33	3.6K
$23.00	Jul 31	0.06	0.22	$0.14	114.3%	424	0.12	1.2K
$25.50	Jul 31	1.03	1.13	$1.08	9.3%	411	0.49	174
$25.00	Jul 31	0.75	0.83	$0.79	10.1%	407	0.41	331
$24.00	Jul 31	0.38	0.44	$0.41	14.6%	381	0.26	570

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 10.4%, max 23.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Jul 31	Aug 28	123.5%	101.5%	21.6%	21	1.4K
$30.50	Jul 31	Aug 14	131.6%	110.1%	19.5%	503	634
$28.00	Jul 31	Aug 28	113.8%	98.5%	15.5%	663	629
$28.50	Jul 31	Aug 28	113.6%	99.3%	14.4%	50	556
$27.00	Jul 31	Aug 28	108.3%	95.4%	13.5%	212	944

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 31	Aug 28	128.5%	103.8%	23.7%	1	116
$28.00	Jul 31	Aug 28	113.8%	98.5%	15.5%	7	141
$29.00	Jul 31	Aug 28	120.6%	105.4%	14.4%	--	172
$27.00	Jul 31	Aug 28	108.3%	95.4%	13.5%	9	280
$26.00	Jul 31	Aug 21	98.3%	95.2%	3.3%	28	385

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 7.33, avg 1.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$29.00	$30.00	Aug 21	$0.12	$0.88	$0.12	7.33	$29.12
$23.00	$24.00	Aug 28	$0.14	$0.86	$0.14	6.14	$23.14
$29.00	$30.00	Sep 4	$0.17	$0.83	$0.17	4.88	$29.17
$27.50	$28.00	Aug 14	$0.11	$0.39	$0.11	3.55	$27.61
$27.00	$27.50	Aug 14	$0.12	$0.38	$0.12	3.17	$27.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.50	$21.00	Aug 28	$0.10	$0.40	$0.10	4.00	$21.40
$23.50	$23.00	Jul 31	$0.12	$0.38	$0.12	3.17	$23.38
$22.50	$22.00	Aug 14	$0.13	$0.37	$0.13	2.85	$22.37
$24.00	$23.50	Aug 14	$0.14	$0.36	$0.14	2.57	$23.86
$24.00	$23.50	Jul 31	$0.15	$0.35	$0.15	2.33	$23.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 10.76, avg 1.43)

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	Jul 31	$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
$23.50	$24.00	Aug 14	$0.32	$0.32	$0.18	1.78	$23.82
$25.50	$26.00	Aug 21	$0.32	$0.32	$0.18	1.78	$25.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.00	$27.00	Aug 7	$1.83	$1.83	$0.17	10.76	$27.17
$26.00	$25.00	Aug 14	$0.89	$0.89	$0.11	8.09	$25.11
$30.00	$29.00	Aug 28	$0.87	$0.87	$0.13	6.69	$29.13
$27.00	$26.00	Aug 7	$0.86	$0.86	$0.14	6.14	$26.14
$30.00	$29.00	Aug 14	$0.85	$0.85	$0.15	5.67	$29.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.54, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 31	Aug 7	$0.13	82.4%	75.9%
$22.00	Jul 31	Aug 7	$0.18	87.3%	80.2%
$23.00	Jul 31	Aug 7	$0.21	84.2%	88.5%
$30.50	Jul 31	Aug 7	$0.34	131.6%	113.9%
$30.00	Jul 31	Aug 7	$0.40	128.5%	114.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 31	Aug 7	$0.10	82.4%	75.9%
$22.00	Jul 31	Aug 7	$0.22	87.3%	80.2%
$30.00	Jul 31	Aug 7	$0.42	128.5%	114.6%
$23.00	Jul 31	Aug 7	$0.47	84.2%	88.5%
$23.50	Jul 31	Aug 7	$0.51	88.5%	88.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 8.02% of stock, avg 17.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Jul 31	$1.25	$0.79	$2.04	$22.96	$27.04	8.02%
$24.50	Jul 31	$1.48	$0.58	$2.06	$22.44	$26.56	8.10%
$25.50	Jul 31	$1.04	$1.08	$2.12	$23.38	$27.62	8.34%
$24.00	Jul 31	$1.73	$0.41	$2.14	$21.86	$26.14	8.42%
$26.00	Jul 31	$0.82	$1.42	$2.24	$23.76	$28.24	8.81%
$23.50	Jul 31	$2.09	$0.26	$2.35	$21.15	$25.85	9.24%
$26.50	Jul 31	$0.68	$1.96	$2.64	$23.86	$29.14	10.38%
$22.50	Jul 31	$2.65	$0.08	$2.73	$19.77	$25.23	10.74%
$23.00	Jul 31	$2.61	$0.14	$2.75	$20.25	$25.75	10.81%
$27.00	Jul 31	$0.59	$2.32	$2.91	$24.09	$29.91	11.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 2.60% of stock, avg 11.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.00	$23.50	Jul 31	$0.40	$0.26	$0.66	$22.84	$28.66
$27.50	$23.50	Jul 31	$0.42	$0.26	$0.68	$22.82	$28.18
$28.00	$24.00	Jul 31	$0.40	$0.41	$0.81	$23.19	$28.81
$27.50	$24.00	Jul 31	$0.42	$0.41	$0.83	$23.17	$28.33
$27.00	$23.50	Jul 31	$0.59	$0.26	$0.85	$22.65	$27.85
$26.50	$23.50	Jul 31	$0.68	$0.26	$0.94	$22.56	$27.44
$28.00	$24.50	Jul 31	$0.40	$0.58	$0.98	$23.52	$28.98
$27.00	$24.00	Jul 31	$0.59	$0.41	$1.00	$23.00	$28.00
$27.50	$24.50	Jul 31	$0.42	$0.58	$1.00	$23.50	$28.50
$26.00	$23.50	Jul 31	$0.82	$0.26	$1.08	$22.42	$27.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 5.67, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
27/28	29/30	Aug 21	$0.85	$0.15	5.67	$27.15	$29.85
22/22	23/24	Aug 21	$0.83	$0.17	4.88	$21.67	$23.83
22/23	24/24	Aug 7	$0.80	$0.20	4.00	$22.20	$24.30
22/22	25/26	Aug 28	$0.80	$0.20	4.00	$21.20	$25.80
22/22	28/28	Aug 28	$0.40	$0.10	4.00	$21.60	$28.40
24/24	26/26	Jul 31	$0.39	$0.11	3.55	$24.11	$25.89
21/22	23/24	Aug 14	$0.77	$0.23	3.35	$21.23	$23.77
21/22	24/24	Aug 14	$0.77	$0.23	3.35	$21.23	$24.77
22/22	27/28	Aug 21	$0.77	$0.23	3.35	$21.73	$27.77
24/24	24/25	Jul 31	$0.38	$0.12	3.17	$23.62	$24.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 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
$21.00	$21.50	$22.00	Aug 14	$0.05	$0.45	9.00
$28.00	$28.50	$29.00	Aug 14	$0.05	$0.45	9.00
$28.00	$28.50	$29.00	Jul 31	$0.06	$0.44	7.33
$27.50	$28.00	$28.50	Aug 7	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.50	$23.00	$23.50	Jul 31	$0.06	$0.44	7.33
$24.00	$24.50	$25.00	Aug 14	$0.07	$0.43	6.14
$24.50	$25.00	$25.50	Jul 31	$0.08	$0.42	5.25
$24.00	$24.50	$25.00	Aug 21	$0.09	$0.41	4.56
$23.50	$24.00	$24.50	Aug 14	$0.11	$0.39	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-1.28, 20 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$29.00	1:2	Sep 4	-$1.28	$2.72
$30.00	$30.50	1:2	Jul 31	-$0.15	$0.35
$29.50	$30.00	1:2	Jul 31	-$0.18	$0.32
$29.00	$29.50	1:2	Jul 31	-$0.20	$0.30
$28.00	$28.50	1:2	Jul 31	-$0.22	$0.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$24.00	1:2	Aug 28	-$0.30	$2.70
$29.00	$27.00	1:2	Aug 7	-$1.14	$0.86
$22.00	$21.00	1:2	Aug 21	-$0.20	$0.80
$24.00	$23.50	1:2	Jul 31	-$0.11	$0.39
$28.00	$26.00	1:2	Aug 14	-$1.62	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 8.97%, avg 4.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.50	Aug 28	$2.28	0.52	4.2%	8.97%	13.17%	--	24
$25.50	Aug 21	$2.22	0.53	0.3%	8.73%	9.01%	11	57
$26.00	Aug 28	$2.10	0.54	2.2%	8.26%	10.50%	1	179
$27.00	Aug 28	$2.08	0.49	6.2%	8.18%	14.35%	2	31
$29.00	Sep 4	$1.93	0.41	14.0%	7.59%	21.63%	--	27
$30.00	Sep 4	$1.91	0.38	18.0%	7.51%	25.48%	19	15
$26.00	Aug 21	$1.87	0.50	2.2%	7.35%	9.59%	53	362
$28.00	Aug 28	$1.83	0.45	10.1%	7.20%	17.30%	8	53
$29.00	Aug 28	$1.73	0.41	14.0%	6.80%	20.84%	2	96
$27.00	Aug 21	$1.66	0.45	6.2%	6.53%	12.70%	2	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 12,030

Total Puts 3,543

Put/Call Ratio 0.29

Net Difference 8,487

Prior's Put/Call Breakdown

Total Calls 18,969

Total Puts 10,301

Put/Call Ratio 0.54

Net Difference 8,668

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