UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.90 -0.76%

(7/27 14:00) ◀

Monday, July 27, 2026 (3:00pm)

▶ (7/27 16:00)

◀ 7/27 15:00 ▶

Option Volume

Detail

ℹ

Current (07/27 3:00pm) 19,276

Calls: 14,603 (76%)

Puts: 4,673 (24%)

Prior (07/24) 29,270

Calls: 18,969 (65%)

Puts: 10,301 (35%)

Current vs Prior -34.14%

Calls: -23.02% (Calls)

Puts: -54.64% (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 -51.20%

Calls: -49.10%

Puts: -56.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 3:00pm) $2.01M

Calls: $1.24M (62%)

Puts: $767.9K (38%)

Prior (07/24) $2.94M

Calls: $1.63M (55%)

Puts: $1.31M (45%)

Current vs Prior -31.63%

Calls: -23.68%

Puts: -41.51%

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 -58.92%

Calls: -61.59%

Puts: -53.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 3:00pm) 0.32

Prior (07/24) 0.54

Current vs Prior -41.07%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg -14.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 3:00pm) 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 8.88% | 13.98%21.20% | 32.73%

Prior 3.16% | 9.36%19.79% | 33.58%

Current vs Prior +180.79% | +49.32%+7.17% | -2.53%

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

Current vs 7-Day Avg +30.54% | +20.76%+26.68% | +5.47%

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

Current vs 7-Day Eod +180.79% | +49.32%-2.20% | -5.06%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.17% | 29.13%

Calls: 38.66% | 31.22%

Puts: 15.69% | 27.04%

Prior 68.84% | 17.06%

Calls: 90.62% | 19.83%

Puts: 47.06% | 14.29%

Current vs Prior -60.53% | +70.75%

Prior 7-Day Avg 47.59% | 26.57%

Calls: 51.69% | 24.77%

Puts: 43.49% | 28.38%

Current vs 7-Day Avg -42.91% | +9.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($1.24M). Extreme bullish P/C ratio of 0.32 - heavy call buying (14,603 calls vs 4,673 puts). P/C ratio dropping 41% - sentiment shifting bullish. 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 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
15:00	BULLISH	BULLISH	BULLISH
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 3 of results (avg 7.7%, best 5.4%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 31	0.90	0.95	$0.93	5.4%	1.2K	0.50	1.4K
$25.00	Aug 14	1.93	2.11	$2.02	8.9%	35	0.54	124

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 31	0.32	0.35	$0.34	8.8%	362	0.24	70

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.68, cheapest $0.34)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 31	0.59	0.70	$0.65	16.9%	1.6K	0.37	1.3K
$25.50	Jul 31	0.72	0.87	$0.80	18.8%	171	0.43	489
$25.00	Jul 31	0.90	0.95	$0.93	5.4%	1.2K	0.50	1.4K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 31	0.32	0.35	$0.34	8.8%	362	0.24	70

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.70, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 31	4.40	5.70	$5.05	25.7%	10	0.99	335
$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
$20.00	Aug 7	4.65	5.90	$5.28	23.7%	2	0.98	50
$21.50	Jul 31	2.05	4.30	$3.18	70.8%	--	0.97	401

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 31	3.70	4.45	$4.08	18.4%	--	0.85	72
$28.50	Jul 31	3.20	4.00	$3.60	22.2%	10	0.83	11
$28.00	Jul 31	3.00	3.55	$3.28	16.8%	5	0.80	140
$29.00	Aug 7	4.20	4.95	$4.58	16.4%	4	0.77	18
$27.50	Jul 31	2.43	3.10	$2.77	24.2%	--	0.76	40

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 11.4K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 31	0.59	0.70	$0.65	16.9%	1.6K	0.37	1.3K
$25.00	Jul 31	0.90	0.95	$0.93	5.4%	1.2K	0.50	1.4K
$28.00	Jul 31	0.27	0.40	$0.34	38.2%	662	0.20	576
$28.50	Jul 31	0.23	0.32	$0.28	32.1%	547	0.17	548
$23.00	Jul 31	2.00	2.40	$2.20	18.2%	527	0.84	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Aug 7	0.86	1.14	$1.00	28.0%	586	0.36	25
$23.00	Jul 31	0.15	0.23	$0.19	42.1%	496	0.16	1.2K
$24.50	Jul 31	0.60	0.88	$0.74	37.8%	478	0.41	3.6K
$25.00	Jul 31	0.94	1.10	$1.02	15.7%	460	0.50	331
$24.00	Jul 31	0.37	0.58	$0.48	43.7%	452	0.32	570

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 9.9%, max 17.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Jul 31	Aug 28	132.5%	112.5%	17.8%	21	1.4K
$29.00	Jul 31	Sep 4	130.0%	110.9%	17.3%	71	969
$27.50	Jul 31	Aug 14	121.1%	104.4%	16.0%	101	173
$28.00	Jul 31	Aug 28	122.5%	110.5%	10.9%	670	629
$28.50	Jul 31	Aug 28	124.8%	112.6%	10.8%	551	556

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 31	Aug 28	130.0%	112.5%	15.6%	--	172
$28.00	Jul 31	Aug 28	122.5%	110.5%	10.9%	7	141
$22.50	Jul 31	Aug 28	78.7%	71.7%	9.7%	25	191
$27.00	Jul 31	Aug 28	117.2%	106.9%	9.6%	19	280
$20.00	Jul 31	Sep 4	85.6%	78.5%	9.0%	2	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 6.69, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$25.50	Aug 21	$0.10	$0.40	$0.10	4.00	$25.10
$25.50	$26.00	Aug 21	$0.10	$0.40	$0.10	4.00	$25.60
$23.00	$24.00	Aug 28	$0.20	$0.80	$0.20	4.00	$23.20
$24.00	$24.50	Aug 21	$0.11	$0.39	$0.11	3.55	$24.11
$27.00	$28.00	Aug 28	$0.22	$0.78	$0.22	3.55	$27.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Aug 14	$0.13	$0.87	$0.13	6.69	$20.87
$22.00	$21.50	Aug 7	$0.10	$0.40	$0.10	4.00	$21.90
$23.00	$22.50	Aug 14	$0.11	$0.39	$0.11	3.55	$22.89
$22.00	$21.00	Aug 14	$0.23	$0.77	$0.23	3.35	$21.77
$21.00	$20.00	Aug 21	$0.24	$0.76	$0.24	3.17	$20.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 7.33, avg 1.34)

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	$0.84	$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	Jul 31	$0.38	$0.38	$0.12	3.17	$24.38
$24.00	$24.50	Aug 14	$0.38	$0.38	$0.12	3.17	$24.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.00	$28.00	Aug 7	$0.88	$0.88	$0.12	7.33	$28.12
$29.00	$28.00	Aug 28	$0.87	$0.87	$0.13	6.69	$28.13
$29.00	$28.00	Aug 21	$0.82	$0.82	$0.18	4.56	$28.18
$28.00	$27.00	Aug 7	$0.81	$0.81	$0.19	4.26	$27.19
$26.00	$25.00	Aug 14	$0.73	$0.73	$0.27	2.70	$25.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 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	75.4%	72.7%
$20.00	Jul 31	Aug 7	$0.23	85.6%	68.8%
$22.00	Jul 31	Aug 7	$0.25	74.5%	76.3%
$23.00	Jul 31	Aug 7	$0.35	80.3%	81.7%
$28.50	Jul 31	Aug 7	$0.38	124.8%	102.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 31	Aug 7	$0.10	75.4%	72.7%
$21.50	Jul 31	Aug 7	$0.14	76.5%	74.2%
$22.00	Jul 31	Aug 7	$0.22	74.5%	76.3%
$27.00	Jul 31	Aug 7	$0.34	117.2%	104.4%
$23.00	Jul 31	Aug 7	$0.37	80.3%	81.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 7.75% of stock, avg 17.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.50	Jul 31	$1.19	$0.74	$1.93	$22.57	$26.43	7.75%
$25.00	Jul 31	$0.93	$1.02	$1.95	$23.05	$26.95	7.83%
$24.00	Jul 31	$1.57	$0.48	$2.05	$21.95	$26.05	8.23%
$25.50	Jul 31	$0.80	$1.32	$2.12	$23.38	$27.62	8.51%
$23.50	Jul 31	$1.89	$0.34	$2.23	$21.27	$25.73	8.96%
$26.00	Jul 31	$0.65	$1.65	$2.30	$23.70	$28.30	9.24%
$23.00	Jul 31	$2.20	$0.19	$2.39	$20.61	$25.39	9.60%
$26.50	Jul 31	$0.59	$1.91	$2.50	$24.00	$29.00	10.04%
$22.50	Jul 31	$2.65	$0.11	$2.76	$19.74	$25.26	11.08%
$27.00	Jul 31	$0.49	$2.55	$3.04	$23.96	$30.04	12.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 2.45% of stock, avg 11.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.50	$23.00	Jul 31	$0.42	$0.19	$0.61	$22.39	$28.11
$27.00	$23.00	Jul 31	$0.49	$0.19	$0.68	$22.32	$27.68
$27.50	$23.50	Jul 31	$0.42	$0.34	$0.76	$22.74	$28.26
$26.50	$23.00	Jul 31	$0.59	$0.19	$0.78	$22.22	$27.28
$27.00	$23.50	Jul 31	$0.49	$0.34	$0.83	$22.67	$27.83
$26.00	$23.00	Jul 31	$0.65	$0.19	$0.84	$22.16	$26.84
$27.50	$24.00	Jul 31	$0.42	$0.48	$0.90	$23.10	$28.40
$26.50	$23.50	Jul 31	$0.59	$0.34	$0.93	$22.57	$27.43
$27.00	$24.00	Jul 31	$0.49	$0.48	$0.97	$23.03	$27.97
$25.50	$23.00	Jul 31	$0.80	$0.19	$0.99	$22.01	$26.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 8.09, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
21/22	23/24	Aug 21	$0.89	$0.11	8.09	$21.11	$23.89
22/23	27/28	Aug 28	$0.88	$0.12	7.33	$22.12	$27.88
20/21	25/26	Sep 4	$0.86	$0.14	6.14	$20.14	$25.86
20/21	26/27	Sep 4	$0.86	$0.14	6.14	$20.14	$26.86
20/21	24/24	Sep 4	$0.85	$0.15	5.67	$20.15	$24.35
23/24	24/25	Aug 21	$0.84	$0.16	5.25	$23.16	$25.34
23/24	26/27	Aug 21	$0.84	$0.16	5.25	$23.16	$26.84
20/21	22/23	Sep 4	$0.84	$0.16	5.25	$20.16	$23.34
27/28	28/29	Aug 28	$0.82	$0.18	4.56	$27.18	$29.32
27/28	29/30	Aug 28	$0.81	$0.19	4.26	$27.19	$29.81

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 $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$25.00	$26.00	Sep 4	$0.06	$0.94	15.67
$26.00	$27.00	$28.00	Aug 21	$0.07	$0.93	13.29
$26.00	$26.50	$27.00	Aug 7	$0.06	$0.44	7.33
$20.00	$21.00	$22.00	Aug 7	$0.16	$0.84	5.25
$27.00	$27.50	$28.00	Aug 7	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$27.00	$28.00	$29.00	Aug 7	$0.07	$0.93	13.29
$25.00	$26.00	$27.00	Aug 7	$0.10	$0.90	9.00
$20.00	$21.00	$22.00	Aug 14	$0.10	$0.90	9.00
$26.00	$27.00	$28.00	Aug 7	$0.11	$0.89	8.09
$22.50	$23.00	$23.50	Jul 31	$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. 26 found (best net $-0.02, 25 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$29.50	1:2	Jul 31	-$0.17	$0.33
$28.00	$28.50	1:2	Jul 31	-$0.22	$0.28
$28.50	$29.00	1:2	Jul 31	-$0.22	$0.28
$27.00	$29.00	1:2	Sep 4	-$1.73	$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	-$0.02	$2.98
$21.00	$20.00	1:2	Aug 14	-$0.06	$0.94
$21.00	$20.00	1:2	Aug 21	-$0.08	$0.92
$22.00	$21.00	1:2	Aug 14	-$0.09	$0.91
$22.00	$21.00	1:2	Aug 21	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 12.25%, avg 5.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Sep 4	$3.05	0.57	0.4%	12.25%	12.65%	6	35
$26.00	Sep 4	$2.77	0.53	4.4%	11.12%	15.54%	1	2
$25.00	Aug 28	$2.59	0.56	0.4%	10.40%	10.80%	171	345
$27.00	Sep 4	$2.43	0.49	8.4%	9.76%	18.19%	2	--
$25.00	Aug 21	$2.29	0.55	0.4%	9.20%	9.60%	120	2.2K
$26.50	Aug 28	$2.22	0.49	6.4%	8.92%	15.34%	--	24
$26.00	Aug 28	$2.10	0.51	4.4%	8.43%	12.85%	1	179
$25.50	Aug 21	$2.02	0.52	2.4%	8.11%	10.52%	12	57
$26.00	Aug 21	$2.01	0.49	4.4%	8.07%	12.49%	54	362
$27.00	Aug 28	$1.99	0.46	8.4%	7.99%	16.43%	2	31

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 14,603

Total Puts 4,673

Put/Call Ratio 0.32

Net Difference 9,930

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