UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.77 -1.28%

$24.83 (+0.24%)🌙

as of 07/27 04:00 PM

(7/27 15:00) ◀

Monday, July 27, 2026 (4:00pm)

▶ (7/27 18:07)

◀ 7/27 16:00 ▶

Option Volume

Detail

ℹ

Current (07/27 4:00pm) 23,602

Calls: 17,514 (74%)

Puts: 6,088 (26%)

Prior (07/24) 29,270

Calls: 18,969 (65%)

Puts: 10,301 (35%)

Current vs Prior -19.36%

Calls: -7.67% (Calls)

Puts: -40.90% (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 -40.24%

Calls: -38.96%

Puts: -43.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 4:00pm) $2.79M

Calls: $1.78M (64%)

Puts: $1.00M (36%)

Prior (07/24) $2.94M

Calls: $1.63M (55%)

Puts: $1.31M (45%)

Current vs Prior -5.21%

Calls: +9.57%

Puts: -23.53%

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 -43.04%

Calls: -44.86%

Puts: -39.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 4:00pm) 0.35

Prior (07/24) 0.54

Current vs Prior -35.99%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg -6.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 4:00pm) 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 8.64% | 13.97%21.07% | 33.31%

Prior 3.16% | 9.36%19.79% | 33.58%

Current vs Prior +173.32% | +49.24%+6.51% | -0.81%

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

Current vs 7-Day Avg +27.07% | +20.69%+25.90% | +7.33%

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

Current vs 7-Day Eod +173.32% | +49.24%-2.80% | -3.39%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.17% | 30.29%

Calls: 38.66% | 34.95%

Puts: 15.69% | 25.63%

Prior 68.84% | 17.06%

Calls: 90.62% | 19.83%

Puts: 47.06% | 14.29%

Current vs Prior -60.53% | +77.55%

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% | +13.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($1.78M). Extreme bullish P/C ratio of 0.35 - heavy call buying (17,514 calls vs 6,088 puts). P/C ratio dropping 36% - 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
16:00	BULLISH	BULLISH	BULLISH
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 2 of results (avg 8.9%, best 7.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 21	3.05	3.30	$3.18	7.9%	52	0.67	504

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.77	0.85	$0.81	9.9%	797	0.43	3.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.65, cheapest $0.33)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Jul 31	0.30	0.36	$0.33	18.2%	157	0.21	155
$25.00	Jul 31	0.85	0.98	$0.92	14.1%	1.3K	0.49	1.4K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 31	0.50	0.59	$0.54	16.7%	511	0.34	570
$24.50	Jul 31	0.77	0.85	$0.81	9.9%	797	0.43	3.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 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	3.10	4.65	$3.88	39.9%	--	0.99	98
$21.00	Jul 31	3.45	4.85	$4.15	33.7%	--	0.99	56
$20.00	Aug 7	4.50	5.90	$5.20	26.9%	2	0.97	50
$21.50	Jul 31	2.13	4.30	$3.22	67.4%	--	0.95	401

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Jul 31	3.15	4.30	$3.72	30.9%	10	0.86	11
$29.00	Jul 31	3.70	4.65	$4.18	22.7%	--	0.86	72
$28.00	Jul 31	3.00	3.75	$3.38	22.2%	5	0.81	140
$27.50	Jul 31	2.43	3.30	$2.87	30.3%	--	0.79	40
$29.00	Aug 7	3.75	5.15	$4.45	31.5%	4	0.77	18

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 13.6K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 31	0.54	0.69	$0.62	24.2%	1.7K	0.36	1.3K
$25.00	Jul 31	0.85	0.98	$0.92	14.1%	1.3K	0.49	1.4K
$22.00	Jul 31	2.68	3.25	$2.97	19.2%	944	0.93	2.4K
$28.00	Jul 31	0.25	0.32	$0.29	24.1%	671	0.19	576
$28.50	Jul 31	0.08	0.31	$0.20	115.0%	559	0.14	548

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.77	0.85	$0.81	9.9%	797	0.43	3.6K
$24.00	Aug 7	0.99	1.25	$1.12	23.2%	587	0.38	25
$25.00	Jul 31	1.03	1.15	$1.09	11.0%	576	0.51	331
$24.00	Jul 31	0.50	0.59	$0.54	16.7%	511	0.34	570
$23.00	Jul 31	0.15	0.23	$0.19	42.1%	507	0.17	1.2K

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 8.0%, max 21.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Jul 31	Aug 28	135.1%	111.2%	21.5%	25	1.4K
$20.00	Jul 31	Aug 28	84.9%	74.2%	14.4%	11	345
$21.50	Jul 31	Aug 14	84.4%	75.7%	11.5%	--	413
$28.00	Jul 31	Aug 28	122.6%	110.0%	11.5%	685	629
$29.00	Jul 31	Sep 4	128.4%	116.1%	10.6%	73	969

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 31	Aug 28	128.4%	111.4%	15.3%	--	172
$28.00	Jul 31	Aug 28	122.6%	110.0%	11.5%	7	141
$20.00	Jul 31	Sep 4	84.9%	78.8%	7.7%	207	1.3K
$27.00	Jul 31	Aug 28	114.4%	107.3%	6.6%	19	280
$22.50	Jul 31	Aug 28	79.4%	74.7%	6.3%	25	191

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 5.25, avg 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$26.00	Sep 4	$0.16	$0.84	$0.16	5.25	$25.16
$27.00	$27.50	Aug 28	$0.10	$0.40	$0.10	4.00	$27.10
$27.00	$29.00	Sep 4	$0.40	$1.60	$0.40	4.00	$27.40
$27.00	$27.50	Jul 31	$0.11	$0.39	$0.11	3.55	$27.11
$22.00	$22.50	Aug 14	$0.11	$0.39	$0.11	3.55	$22.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Aug 21	$0.16	$0.84	$0.16	5.25	$20.84
$22.00	$21.50	Aug 14	$0.11	$0.39	$0.11	3.55	$21.89
$23.50	$23.00	Aug 7	$0.12	$0.38	$0.12	3.17	$23.38
$23.00	$22.00	Aug 7	$0.29	$0.71	$0.29	2.45	$22.71
$24.00	$23.50	Jul 31	$0.17	$0.33	$0.17	1.94	$23.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 7.33, avg 1.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Aug 14	$0.84	$0.84	$0.16	5.25	$20.84
$22.00	$23.00	Aug 21	$0.82	$0.82	$0.18	4.56	$22.82
$23.00	$23.50	Jul 31	$0.40	$0.40	$0.10	4.00	$23.40
$22.50	$23.00	Sep 4	$0.37	$0.37	$0.13	2.85	$22.87
$21.50	$22.00	Aug 14	$0.34	$0.34	$0.16	2.12	$21.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.00	$26.00	Aug 7	$0.88	$0.88	$0.12	7.33	$26.12
$29.00	$28.00	Aug 28	$0.88	$0.88	$0.12	7.33	$28.12
$29.00	$28.00	Aug 21	$0.82	$0.82	$0.18	4.56	$28.18
$28.00	$26.00	Aug 14	$1.61	$1.61	$0.39	4.13	$26.39
$29.00	$28.00	Aug 14	$0.80	$0.80	$0.20	4.00	$28.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.51, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 31	Aug 7	$0.10	74.1%	70.6%
$20.00	Jul 31	Aug 7	$0.15	84.9%	72.9%
$22.00	Jul 31	Aug 7	$0.20	81.1%	83.7%
$22.50	Jul 31	Aug 7	$0.40	79.4%	79.1%
$23.00	Jul 31	Aug 7	$0.40	78.7%	85.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 31	Aug 7	$0.09	74.1%	70.6%
$21.50	Jul 31	Aug 7	$0.22	84.4%	84.3%
$20.50	Jul 31	Aug 14	$0.24	76.2%	76.3%
$29.00	Jul 31	Aug 7	$0.27	128.4%	110.0%
$22.00	Jul 31	Aug 7	$0.29	81.1%	83.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 7.51% of stock, avg 17.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.50	Jul 31	$1.05	$0.81	$1.86	$22.64	$26.36	7.51%
$24.00	Jul 31	$1.37	$0.54	$1.91	$22.09	$25.91	7.71%
$25.00	Jul 31	$0.92	$1.09	$2.01	$22.99	$27.01	8.11%
$23.50	Jul 31	$1.67	$0.37	$2.04	$21.46	$25.54	8.24%
$25.50	Jul 31	$0.71	$1.37	$2.08	$23.42	$27.58	8.40%
$23.00	Jul 31	$2.07	$0.19	$2.26	$20.74	$25.26	9.12%
$26.00	Jul 31	$0.62	$1.68	$2.30	$23.70	$28.30	9.29%
$26.50	Jul 31	$0.57	$2.16	$2.73	$23.77	$29.23	11.02%
$22.50	Jul 31	$2.65	$0.12	$2.77	$19.73	$25.27	11.18%
$23.50	Aug 7	$2.17	$0.77	$2.94	$20.56	$26.44	11.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 2.26% of stock, avg 11.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.00	$22.50	Jul 31	$0.44	$0.12	$0.56	$21.94	$27.56
$27.00	$23.00	Jul 31	$0.44	$0.19	$0.63	$22.37	$27.63
$26.50	$22.50	Jul 31	$0.57	$0.12	$0.69	$21.81	$27.19
$26.00	$22.50	Jul 31	$0.62	$0.12	$0.74	$21.76	$26.74
$26.50	$23.00	Jul 31	$0.57	$0.19	$0.76	$22.24	$27.26
$26.00	$23.00	Jul 31	$0.62	$0.19	$0.81	$22.19	$26.81
$27.00	$23.50	Jul 31	$0.44	$0.37	$0.81	$22.69	$27.81
$25.50	$22.50	Jul 31	$0.71	$0.12	$0.83	$21.67	$26.33
$25.50	$23.00	Jul 31	$0.71	$0.19	$0.90	$22.10	$26.40
$26.50	$23.50	Jul 31	$0.57	$0.37	$0.94	$22.56	$27.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 7.33, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
23/24	24/25	Aug 21	$0.88	$0.12	7.33	$23.12	$25.38
21/22	24/25	Sep 4	$0.87	$0.13	6.69	$21.13	$24.87
21/22	23/24	Aug 21	$0.86	$0.14	6.14	$21.14	$23.86
21/22	22/23	Sep 4	$0.86	$0.14	6.14	$21.14	$23.36
20/21	24/25	Sep 4	$0.85	$0.15	5.67	$20.15	$24.85
21/22	26/27	Aug 21	$0.84	$0.16	5.25	$21.16	$26.84
20/21	22/23	Sep 4	$0.84	$0.16	5.25	$20.16	$23.34
20/21	25/26	Aug 28	$0.83	$0.17	4.88	$20.17	$25.83
21/22	26/27	Sep 4	$0.83	$0.17	4.88	$21.17	$26.83
23/24	27/28	Aug 21	$0.81	$0.19	4.26	$23.19	$27.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 10.11, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$26.00	$27.00	$28.00	Aug 21	$0.11	$0.89	8.09
$27.00	$27.50	$28.00	Jul 31	$0.07	$0.43	6.14
$28.00	$28.50	$29.00	Aug 14	$0.09	$0.41	4.56
$28.50	$29.00	$29.50	Aug 14	$0.09	$0.41	4.56
$23.00	$23.50	$24.00	Jul 31	$0.10	$0.40	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$22.00	$23.00	Sep 4	$0.09	$0.91	10.11
$25.00	$26.00	$27.00	Aug 7	$0.10	$0.90	9.00
$27.00	$28.00	$29.00	Aug 7	$0.11	$0.89	8.09
$27.00	$28.00	$29.00	Aug 21	$0.14	$0.86	6.14
$23.50	$24.00	$24.50	Aug 7	$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. 30 found (best net $-0.02, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$28.50	1:2	Jul 31	-$0.11	$0.39
$29.00	$29.50	1:2	Jul 31	-$0.20	$0.30
$27.00	$27.50	1:2	Jul 31	-$0.22	$0.28
$28.50	$29.00	1:2	Jul 31	-$0.24	$0.26
$27.50	$28.00	1:2	Jul 31	-$0.25	$0.25

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 7	$0.00	$1.00
$23.00	$22.00	1:2	Aug 7	-$0.07	$0.93
$22.00	$21.00	1:2	Aug 21	-$0.08	$0.92
$28.00	$26.00	1:2	Aug 14	-$1.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 10.70%, avg 4.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Sep 4	$2.65	0.55	0.9%	10.70%	11.63%	6	35
$26.00	Sep 4	$2.37	0.51	5.0%	9.57%	14.53%	1	2
$25.00	Aug 28	$2.29	0.54	0.9%	9.25%	10.17%	173	345
$27.00	Sep 4	$2.20	0.47	9.0%	8.88%	17.88%	2	--
$25.00	Aug 21	$2.14	0.54	0.9%	8.64%	9.57%	122	2.2K
$25.50	Aug 21	$2.02	0.51	3.0%	8.16%	11.10%	14	57
$26.50	Aug 28	$1.97	0.47	7.0%	7.95%	14.94%	--	24
$26.00	Aug 28	$1.90	0.49	5.0%	7.67%	12.64%	1	179
$27.00	Aug 28	$1.88	0.45	9.0%	7.59%	16.59%	6	31
$26.00	Aug 21	$1.85	0.48	5.0%	7.47%	12.43%	54	362

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 17,514

Total Puts 6,088

Put/Call Ratio 0.35

Net Difference 11,426

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