UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$25.06 -0.12%

(7/27 13:00) ◀

Monday, July 27, 2026 (2:00pm)

▶ (7/27 15:00)

◀ 7/27 14:00 ▶

Option Volume

Detail

ℹ

Current (07/27 2:00pm) 17,144

Calls: 12,915 (75%)

Puts: 4,229 (25%)

Prior (07/24) 29,270

Calls: 18,969 (65%)

Puts: 10,301 (35%)

Current vs Prior -41.43%

Calls: -31.92% (Calls)

Puts: -58.95% (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 -56.59%

Calls: -54.99%

Puts: -60.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 2:00pm) $1.90M

Calls: $1.21M (64%)

Puts: $684.3K (36%)

Prior (07/24) $2.94M

Calls: $1.63M (55%)

Puts: $1.31M (45%)

Current vs Prior -35.54%

Calls: -25.59%

Puts: -47.87%

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 -61.26%

Calls: -62.55%

Puts: -58.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 2:00pm) 0.33

Prior (07/24) 0.54

Current vs Prior -39.70%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg -12.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 2:00pm) 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 9.58% | 14.29%21.11% | 34.64%

Prior 3.16% | 9.36%19.79% | 33.58%

Current vs Prior +202.98% | +52.63%+6.69% | +3.15%

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

Current vs 7-Day Avg +40.86% | +23.43%+26.11% | +11.62%

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

Current vs 7-Day Eod +202.98% | +52.63%-2.64% | +0.47%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.33% | 26.20%

Calls: 20.75% | 23.43%

Puts: 17.91% | 28.96%

Prior 68.84% | 17.06%

Calls: 90.62% | 19.83%

Puts: 47.06% | 14.29%

Current vs Prior -71.92% | +53.58%

Prior 7-Day Avg 47.59% | 26.57%

Calls: 51.69% | 24.77%

Puts: 43.49% | 28.38%

Current vs 7-Day Avg -59.38% | -1.41%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($1.21M). Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (12,915 calls vs 4,229 puts). P/C ratio dropping 40% - 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
14:00	BULLISH	BULLISH	BULLISH
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 7.2%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Sep 4	4.20	4.60	$4.40	9.1%	1	0.68	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 31	0.93	1.00	$0.97	7.2%	427	0.47	331
$30.00	Aug 28	6.30	6.80	$6.55	7.6%	4	0.64	50
$30.00	Aug 21	5.80	6.40	$6.10	9.8%	--	0.68	669

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.83, cheapest $0.70)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 31	0.65	0.75	$0.70	14.3%	1.6K	0.39	1.3K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 31	0.93	1.00	$0.97	7.2%	427	0.47	331

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 76 found (avg delta 0.69, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Jul 31	3.00	5.30	$4.15	55.4%	--	0.99	98
$21.00	Jul 31	3.45	4.85	$4.15	33.7%	--	0.99	56
$21.50	Jul 31	2.05	4.30	$3.18	70.8%	--	0.97	401
$22.00	Jul 31	2.81	3.70	$3.26	27.3%	44	0.95	2.4K
$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
$30.00	Jul 31	4.55	5.40	$4.97	17.1%	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	4.00	$3.60	22.2%	10	0.81	11
$30.00	Aug 7	5.05	5.75	$5.40	13.0%	1	0.79	112
$28.00	Jul 31	3.00	3.45	$3.23	13.9%	5	0.79	140

Most actively traded options today. High liquidity = easy entry/exit. 113 active (total vol 11.5K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 31	0.65	0.75	$0.70	14.3%	1.6K	0.39	1.3K
$25.00	Jul 31	0.95	1.17	$1.06	20.8%	1.2K	0.53	1.4K
$30.00	Jul 31	0.17	0.23	$0.20	30.0%	878	0.12	10.7K
$28.00	Jul 31	0.30	0.42	$0.36	33.3%	660	0.21	576
$23.00	Jul 31	2.08	2.67	$2.38	24.8%	525	0.85	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.54	0.83	$0.69	42.0%	477	0.39	3.6K
$23.00	Jul 31	0.13	0.21	$0.17	47.1%	461	0.15	1.2K
$24.00	Jul 31	0.40	0.52	$0.46	26.1%	430	0.30	570
$25.00	Jul 31	0.93	1.00	$0.97	7.2%	427	0.47	331
$25.50	Jul 31	1.22	1.46	$1.34	17.9%	414	0.55	174

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 10.5%, max 20.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Jul 31	Aug 28	133.8%	111.4%	20.1%	21	1.4K
$30.00	Jul 31	Sep 4	135.8%	114.5%	18.6%	902	10.7K
$28.50	Jul 31	Aug 28	125.3%	109.4%	14.6%	50	556
$29.00	Jul 31	Sep 4	130.5%	113.9%	14.6%	67	969
$27.00	Jul 31	Sep 4	121.3%	107.1%	13.3%	212	913

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 31	Aug 28	135.8%	114.2%	18.9%	5	116
$29.00	Jul 31	Aug 28	130.5%	115.6%	12.9%	--	172
$27.00	Jul 31	Aug 28	121.3%	109.0%	11.2%	9	280
$28.00	Jul 31	Aug 28	120.3%	109.3%	10.1%	7	141
$22.50	Jul 31	Aug 28	82.1%	78.9%	4.1%	24	191

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 79 found (best R:R 4.13, avg 1.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$29.00	Sep 4	$0.39	$1.61	$0.39	4.13	$27.39
$29.00	$30.00	Aug 21	$0.20	$0.80	$0.20	4.00	$29.20
$25.00	$25.50	Aug 21	$0.11	$0.39	$0.11	3.55	$25.11
$25.50	$26.00	Aug 7	$0.12	$0.38	$0.12	3.17	$25.62
$29.50	$30.00	Aug 14	$0.12	$0.38	$0.12	3.17	$29.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.50	Aug 7	$0.10	$0.40	$0.10	4.00	$21.90
$23.50	$23.00	Aug 28	$0.11	$0.39	$0.11	3.55	$23.39
$22.00	$21.00	Aug 14	$0.23	$0.77	$0.23	3.35	$21.77
$23.00	$22.50	Aug 14	$0.13	$0.37	$0.13	2.85	$22.87
$24.50	$24.00	Aug 21	$0.13	$0.37	$0.13	2.85	$24.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 8.09, avg 1.48)

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
$22.00	$22.50	Aug 7	$0.39	$0.39	$0.11	3.55	$22.39
$24.00	$24.50	Aug 14	$0.38	$0.38	$0.12	3.17	$24.38
$22.50	$23.00	Aug 14	$0.31	$0.31	$0.19	1.63	$22.81
$23.50	$24.00	Sep 4	$0.30	$0.30	$0.20	1.50	$23.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$29.00	Jul 31	$0.89	$0.89	$0.11	8.09	$29.11
$26.00	$25.00	Aug 14	$0.89	$0.89	$0.11	8.09	$25.11
$28.00	$27.00	Aug 7	$0.88	$0.88	$0.12	7.33	$27.12
$29.00	$28.00	Aug 7	$0.88	$0.88	$0.12	7.33	$28.12
$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 $0.49, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 31	Aug 7	$0.13	77.6%	73.7%
$22.00	Jul 31	Aug 7	$0.18	79.2%	77.5%
$23.00	Jul 31	Aug 7	$0.26	81.1%	82.8%
$30.00	Jul 31	Aug 7	$0.36	135.8%	113.6%
$22.50	Jul 31	Aug 7	$0.40	82.1%	82.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 31	Aug 7	$0.10	77.6%	73.7%
$21.50	Jul 31	Aug 7	$0.14	79.1%	75.3%
$22.00	Jul 31	Aug 7	$0.22	79.2%	77.5%
$23.00	Jul 31	Aug 7	$0.39	81.1%	82.8%
$30.00	Jul 31	Aug 7	$0.43	135.8%	113.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 8.02% of stock, avg 17.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Jul 31	$1.55	$0.46	$2.01	$21.99	$26.01	8.02%
$24.50	Jul 31	$1.32	$0.69	$2.01	$22.49	$26.51	8.02%
$25.00	Jul 31	$1.06	$0.97	$2.03	$22.97	$27.03	8.10%
$25.50	Jul 31	$0.84	$1.34	$2.18	$23.32	$27.68	8.70%
$23.50	Jul 31	$1.96	$0.26	$2.22	$21.28	$25.72	8.86%
$26.00	Jul 31	$0.70	$1.60	$2.30	$23.70	$28.30	9.18%
$23.00	Jul 31	$2.38	$0.17	$2.55	$20.45	$25.55	10.18%
$26.50	Jul 31	$0.68	$1.87	$2.55	$23.95	$29.05	10.18%
$22.50	Jul 31	$2.65	$0.11	$2.76	$19.74	$25.26	11.01%
$27.00	Jul 31	$0.59	$2.32	$2.91	$24.09	$29.91	11.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 2.27% of stock, avg 11.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.50	$23.00	Jul 31	$0.40	$0.17	$0.57	$22.43	$28.07
$27.50	$23.50	Jul 31	$0.40	$0.26	$0.66	$22.84	$28.16
$27.00	$23.00	Jul 31	$0.59	$0.17	$0.76	$22.24	$27.76
$26.50	$23.00	Jul 31	$0.68	$0.17	$0.85	$22.15	$27.35
$27.00	$23.50	Jul 31	$0.59	$0.26	$0.85	$22.65	$27.85
$27.50	$24.00	Jul 31	$0.40	$0.46	$0.86	$23.14	$28.36
$26.00	$23.00	Jul 31	$0.70	$0.17	$0.87	$22.13	$26.87
$26.50	$23.50	Jul 31	$0.68	$0.26	$0.94	$22.56	$27.44
$26.00	$23.50	Jul 31	$0.70	$0.26	$0.96	$22.54	$26.96
$25.50	$23.00	Jul 31	$0.84	$0.17	$1.01	$21.99	$26.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 6.69, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
23/24	27/28	Aug 21	$0.87	$0.13	6.69	$23.13	$27.87
27/28	29/30	Aug 21	$0.83	$0.17	4.88	$27.17	$29.83
23/24	26/27	Aug 21	$0.82	$0.18	4.56	$23.18	$26.82
22/23	27/28	Aug 28	$0.82	$0.18	4.56	$22.18	$27.82
21/22	23/24	Aug 21	$0.81	$0.19	4.26	$21.19	$23.81
23/24	26/26	Aug 21	$0.81	$0.19	4.26	$23.19	$26.31
23/24	24/25	Aug 21	$0.79	$0.21	3.76	$23.21	$25.29
24/27	29/30	Aug 28	$2.37	$0.63	3.76	$24.63	$31.37
24/24	27/28	Jul 31	$0.39	$0.11	3.55	$23.61	$27.39
24/24	26/26	Aug 7	$0.39	$0.11	3.55	$23.61	$26.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$23.00	$24.00	Aug 21	$0.10	$0.90	9.00
$27.50	$28.00	$28.50	Aug 7	$0.07	$0.43	6.14
$25.00	$25.50	$26.00	Jul 31	$0.08	$0.42	5.25
$28.50	$29.00	$29.50	Aug 7	$0.08	$0.42	5.25
$24.00	$24.50	$25.00	Aug 28	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$24.50	$25.00	Jul 31	$0.05	$0.45	9.00
$23.00	$23.50	$24.00	Aug 7	$0.05	$0.45	9.00
$24.00	$24.50	$25.00	Aug 14	$0.06	$0.44	7.33
$25.00	$26.00	$27.00	Aug 7	$0.14	$0.86	6.14
$22.50	$23.00	$23.50	Aug 14	$0.08	$0.42	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-0.09, 22 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.50	$30.00	1:2	Jul 31	-$0.16	$0.34
$29.00	$29.50	1:2	Jul 31	-$0.20	$0.30
$27.00	$27.50	1:2	Jul 31	-$0.21	$0.29
$28.50	$29.00	1:2	Jul 31	-$0.24	$0.26
$28.00	$28.50	1:2	Jul 31	-$0.28	$0.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$21.00	1:2	Aug 14	-$0.09	$0.91
$22.00	$21.00	1:2	Aug 21	-$0.22	$0.78
$24.00	$23.50	1:2	Jul 31	-$0.06	$0.44
$22.00	$21.50	1:2	Aug 7	-$0.07	$0.43
$23.50	$23.00	1:2	Jul 31	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 10.97%, avg 4.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Sep 4	$2.75	0.53	3.8%	10.97%	14.72%	1	2
$27.00	Sep 4	$2.36	0.49	7.7%	9.42%	17.16%	2	--
$25.50	Aug 21	$2.22	0.53	1.8%	8.86%	10.61%	12	57
$27.00	Aug 28	$2.19	0.47	7.7%	8.74%	16.48%	2	31
$26.50	Aug 28	$2.17	0.48	5.8%	8.66%	14.41%	--	24
$29.00	Sep 4	$2.14	0.42	15.7%	8.54%	24.26%	--	27
$26.00	Aug 28	$2.10	0.51	3.8%	8.38%	12.13%	1	179
$26.00	Aug 21	$1.94	0.50	3.8%	7.74%	11.49%	54	362
$28.00	Aug 28	$1.83	0.42	11.7%	7.30%	19.03%	8	53
$30.00	Sep 4	$1.79	0.39	19.7%	7.14%	26.86%	24	15

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 12,915

Total Puts 4,229

Put/Call Ratio 0.33

Net Difference 8,686

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