UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.75 -0.10%

(7/28 10:00) ◀

Tuesday, July 28, 2026 (11:00am)

▶ (7/28 12:00)

◀ 7/28 11:00 ▶

Option Volume

Detail

ℹ

Current (07/28 11:00am) 6,523

Calls: 4,576 (70%)

Puts: 1,947 (30%)

Prior (07/27) 10,858

Calls: 8,373 (77%)

Puts: 2,485 (23%)

Current vs Prior -39.92%

Calls: -45.35% (Calls)

Puts: -21.65% (Puts)

Prior 7-Day Total 260,758

Calls: 189,622 (73%)

Puts: 71,136 (27%)

Prior 7-Day Average 37,251

Calls: 27,088 (73%)

Puts: 10,162 (27%)

Current vs Prior 7-Day Avg -82.49%

Calls: -83.11%

Puts: -80.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28 11:00am) $553.4K

Calls: $319.8K (58%)

Puts: $233.5K (42%)

Prior (07/27) $1.15M

Calls: $679.3K (59%)

Puts: $467.1K (41%)

Current vs Prior -51.73%

Calls: -52.92%

Puts: -50.00%

Prior 7-Day Total $33.43M

Calls: $22.13M (66%)

Puts: $11.29M (34%)

Prior 7-Day Average $4.78M

Calls: $3.16M (66%)

Puts: $1.61M (34%)

Current vs Prior 7-Day Avg -88.41%

Calls: -89.88%

Puts: -85.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/28 11:00am) 0.43

Prior (07/27) 0.30

Current vs Prior +43.36%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +15.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/28 11:00am) 243,522

Calls: 159,227 (65%)

Puts: 84,295 (35%)

Prior (07/27) 236,258

Calls: 154,459 (65%)

Puts: 81,799 (35%)

Current vs Prior +3.07%

Prior 7-Day Total 1,813,826

Calls: 1,225,694 (68%)

Puts: 588,132 (32%)

Prior 7-Day Average 259,118

Calls: 175,099 (68%)

Puts: 84,018 (32%)

Current vs Prior 7-Day Avg -6.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 8.65% | 13.78%20.57% | 32.32%

Prior 8.64% | 13.97%21.07% | 33.31%

Current vs Prior +0.08% | -1.37%-2.41% | -2.95%

Prior 7-Day Avg 7.21% | 12.27%18.92% | 32.35%

Current vs 7-Day Avg +19.95% | +12.31%+8.68% | -0.08%

Prior 7-Day Eod 8.64% | 13.97%21.07% | 33.31%

Current vs 7-Day Eod +0.08% | -1.37%-2.41% | -2.95%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.73% | 37.33%

Calls: 29.52% | 42.13%

Puts: 11.93% | 32.52%

Prior 27.17% | 30.29%

Calls: 38.66% | 34.95%

Puts: 15.69% | 25.63%

Current vs Prior -23.70% | +23.24%

Prior 7-Day Avg 47.02% | 28.61%

Calls: 52.93% | 28.31%

Puts: 41.12% | 28.92%

Current vs 7-Day Avg -55.92% | +30.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 52% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (4,576 calls vs 1,947 puts). P/C ratio rising 43% - increased hedging/bearish positioning. Call-heavy open interest (159,227 calls vs 84,295 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
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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.48, cheapest $0.19)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 31	0.18	0.20	$0.19	10.5%	14	0.17	1.2K
$24.00	Jul 31	0.47	0.55	$0.51	15.7%	45	0.34	656
$24.50	Jul 31	0.69	0.82	$0.75	17.3%	877	0.43	3.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 31	4.45	5.00	$4.72	11.7%	32	0.99	325
$20.50	Jul 31	3.70	5.10	$4.40	31.8%	--	0.99	96
$21.00	Jul 31	3.20	4.30	$3.75	29.3%	--	0.99	56
$20.00	Aug 7	4.45	5.60	$5.03	22.9%	--	0.99	49
$20.00	Aug 14	3.55	6.25	$4.90	55.1%	--	0.94	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 31	3.95	4.95	$4.45	22.5%	--	0.89	72
$28.00	Jul 31	2.85	3.75	$3.30	27.3%	--	0.83	136
$28.50	Jul 31	3.30	4.50	$3.90	30.8%	--	0.81	10
$27.50	Jul 31	2.47	3.30	$2.89	28.7%	--	0.80	40
$29.00	Aug 7	4.20	5.10	$4.65	19.4%	--	0.79	22

Most actively traded options today. High liquidity = easy entry/exit. 69 active (total vol 4.1K, top 877)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 31	0.20	0.32	$0.26	46.2%	626	0.17	779
$25.00	Jul 31	0.69	0.90	$0.80	26.3%	595	0.48	1.5K
$26.00	Jul 31	0.45	0.56	$0.51	21.6%	397	0.33	1.8K
$26.50	Jul 31	0.36	0.45	$0.41	22.0%	180	0.27	256
$27.00	Jul 31	0.26	0.40	$0.33	42.4%	81	0.23	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.69	0.82	$0.75	17.3%	877	0.43	3.7K
$25.00	Jul 31	1.02	1.15	$1.09	11.9%	283	0.52	444
$24.50	Aug 7	1.20	1.56	$1.38	26.1%	210	0.43	644
$25.50	Jul 31	1.24	1.50	$1.37	19.0%	203	0.60	303
$20.00	Aug 7	0.00	0.04	$0.02	200.0%	46	0.02	86

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 15.5%, max 55.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Jul 31	Aug 14	124.2%	79.9%	55.3%	--	413
$28.50	Jul 31	Aug 28	158.7%	108.4%	46.4%	18	1.0K
$29.50	Jul 31	Aug 28	155.8%	107.2%	45.2%	7	1.4K
$20.00	Jul 31	Aug 28	94.3%	76.9%	22.5%	32	336
$28.00	Jul 31	Aug 28	128.8%	108.2%	19.1%	626	833

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Jul 31	Sep 4	124.2%	89.0%	39.5%	8	191
$20.00	Jul 31	Sep 4	94.3%	76.8%	22.7%	1	1.5K
$28.00	Jul 31	Aug 21	128.8%	107.8%	19.5%	--	224
$29.00	Jul 31	Aug 28	129.4%	111.3%	16.3%	--	172
$27.00	Jul 31	Aug 28	113.7%	105.0%	8.3%	2	281

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 6.14, avg 1.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.00	$26.50	Jul 31	$0.10	$0.40	$0.10	4.00	$26.10
$23.00	$24.00	Aug 28	$0.20	$0.80	$0.20	4.00	$23.20
$25.00	$29.00	Sep 4	$0.86	$3.14	$0.86	3.65	$25.86
$27.50	$28.00	Aug 14	$0.11	$0.39	$0.11	3.55	$27.61
$27.00	$28.00	Aug 21	$0.23	$0.77	$0.23	3.35	$27.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Aug 7	$0.14	$0.86	$0.14	6.14	$20.86
$21.00	$20.00	Aug 14	$0.19	$0.81	$0.19	4.26	$20.81
$21.50	$21.00	Jul 31	$0.13	$0.37	$0.13	2.85	$21.37
$22.50	$22.00	Aug 21	$0.13	$0.37	$0.13	2.85	$22.37
$22.50	$22.00	Aug 28	$0.13	$0.37	$0.13	2.85	$22.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 6.14, avg 1.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$23.50	$24.00	Aug 14	$0.37	$0.37	$0.13	2.85	$23.87
$20.00	$21.00	Aug 28	$0.73	$0.73	$0.27	2.70	$20.73
$22.00	$22.50	Aug 7	$0.36	$0.36	$0.14	2.57	$22.36
$23.50	$24.00	Aug 7	$0.36	$0.36	$0.14	2.57	$23.86
$21.00	$22.00	Aug 21	$0.72	$0.72	$0.28	2.57	$21.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.00	$26.00	Aug 7	$0.86	$0.86	$0.14	6.14	$26.14
$29.00	$28.00	Aug 14	$0.85	$0.85	$0.15	5.67	$28.15
$29.00	$27.00	Aug 28	$1.70	$1.70	$0.30	5.67	$27.30
$28.00	$27.00	Aug 7	$0.80	$0.80	$0.20	4.00	$27.20
$25.00	$24.50	Aug 14	$0.40	$0.40	$0.10	4.00	$24.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.50, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 31	Aug 7	$0.19	89.8%	77.0%
$29.50	Jul 31	Aug 7	$0.25	155.8%	110.1%
$20.00	Jul 31	Aug 7	$0.31	94.3%	64.8%
$21.00	Jul 31	Aug 7	$0.35	82.2%	80.7%
$28.50	Jul 31	Aug 7	$0.36	158.7%	115.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 31	Aug 7	$0.15	82.2%	80.7%
$29.00	Jul 31	Aug 7	$0.20	129.4%	107.5%
$22.00	Jul 31	Aug 7	$0.21	89.8%	77.0%
$21.50	Jul 31	Aug 7	$0.24	124.2%	96.7%
$23.00	Jul 31	Aug 7	$0.42	87.7%	83.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 7.23% of stock, avg 16.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Jul 31	$1.28	$0.51	$1.79	$22.21	$25.79	7.23%
$24.50	Jul 31	$1.05	$0.75	$1.80	$22.70	$26.30	7.27%
$25.00	Jul 31	$0.80	$1.09	$1.89	$23.11	$26.89	7.64%
$23.50	Jul 31	$1.62	$0.28	$1.90	$21.60	$25.40	7.68%
$25.50	Jul 31	$0.63	$1.37	$2.00	$23.50	$27.50	8.08%
$26.00	Jul 31	$0.51	$1.61	$2.12	$23.88	$28.12	8.57%
$23.00	Jul 31	$2.03	$0.19	$2.22	$20.78	$25.22	8.97%
$26.50	Jul 31	$0.41	$2.00	$2.41	$24.09	$28.91	9.74%
$22.50	Jul 31	$2.59	$0.13	$2.72	$19.78	$25.22	10.99%
$27.00	Jul 31	$0.33	$2.50	$2.83	$24.17	$29.83	11.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 1.86% of stock, avg 11.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.00	$22.50	Jul 31	$0.33	$0.13	$0.46	$22.04	$27.46
$27.00	$23.00	Jul 31	$0.33	$0.19	$0.52	$22.48	$27.52
$26.50	$22.50	Jul 31	$0.41	$0.13	$0.54	$21.96	$27.04
$26.50	$23.00	Jul 31	$0.41	$0.19	$0.60	$22.40	$27.10
$27.00	$23.50	Jul 31	$0.33	$0.28	$0.61	$22.89	$27.61
$26.00	$22.50	Jul 31	$0.51	$0.13	$0.64	$21.86	$26.64
$26.50	$23.50	Jul 31	$0.41	$0.28	$0.69	$22.81	$27.19
$26.00	$23.00	Jul 31	$0.51	$0.19	$0.70	$22.30	$26.70
$25.50	$22.50	Jul 31	$0.63	$0.13	$0.76	$21.74	$26.26
$26.00	$23.50	Jul 31	$0.51	$0.28	$0.79	$22.71	$26.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 6.69, avg credit $0.60)

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
23/24	28/28	Aug 21	$0.86	$0.14	6.14	$23.14	$28.86
23/24	25/26	Aug 28	$0.86	$0.14	6.14	$23.14	$25.86
25/26	27/28	Aug 14	$0.84	$0.16	5.25	$25.16	$27.84
24/27	29/30	Aug 28	$2.52	$0.48	5.25	$24.48	$31.52
24/27	28/28	Aug 28	$2.45	$0.55	4.45	$24.55	$29.95
21/22	25/26	Aug 14	$0.81	$0.19	4.26	$21.19	$25.81
24/27	28/28	Aug 28	$2.42	$0.58	4.17	$24.58	$30.42
23/24	27/28	Aug 14	$0.40	$0.10	4.00	$23.10	$27.40
24/25	26/26	Aug 7	$0.39	$0.11	3.55	$24.61	$25.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$25.50	$26.00	Jul 31	$0.05	$0.45	9.00
$23.00	$23.50	$24.00	Jul 31	$0.07	$0.43	6.14
$28.00	$28.50	$29.00	Aug 28	$0.07	$0.43	6.14
$24.50	$25.00	$25.50	Jul 31	$0.08	$0.42	5.25
$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
$24.00	$24.50	$25.00	Aug 14	$0.08	$0.42	5.25
$20.00	$21.00	$22.00	Aug 14	$0.18	$0.82	4.56
$23.00	$23.50	$24.00	Aug 14	$0.09	$0.41	4.56
$24.00	$24.50	$25.00	Jul 31	$0.10	$0.40	4.00
$26.00	$26.50	$27.00	Jul 31	$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. 33 found (best net $-1.43, 24 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$29.00	1:2	Sep 4	-$1.43	$2.57
$27.50	$28.00	1:2	Jul 31	-$0.19	$0.31
$26.50	$27.00	1:2	Jul 31	-$0.25	$0.25
$26.00	$26.50	1:2	Jul 31	-$0.31	$0.19
$29.00	$29.50	1:2	Jul 31	-$0.31	$0.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$26.00	1:2	Aug 14	-$1.35	$0.65
$22.00	$21.00	1:2	Aug 21	-$0.39	$0.61
$24.00	$23.50	1:2	Jul 31	-$0.05	$0.45
$23.00	$22.50	1:2	Jul 31	-$0.07	$0.43
$23.50	$23.00	1:2	Jul 31	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 11.92%, avg 4.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Sep 4	$2.95	0.55	1.0%	11.92%	12.93%	3	37
$25.00	Aug 28	$2.59	0.55	1.0%	10.46%	11.47%	4	508
$25.00	Aug 21	$2.17	0.54	1.0%	8.77%	9.78%	3	2.3K
$26.00	Aug 28	$1.83	0.50	5.0%	7.39%	12.44%	--	178
$26.00	Aug 21	$1.80	0.48	5.0%	7.27%	12.32%	1	384
$25.00	Aug 14	$1.75	0.54	1.0%	7.07%	8.08%	2	145
$26.50	Aug 28	$1.70	0.47	7.1%	6.87%	13.94%	6	24
$27.00	Aug 28	$1.68	0.45	9.1%	6.79%	15.88%	--	31
$28.50	Aug 28	$1.68	0.39	15.2%	6.79%	21.94%	18	9
$27.50	Aug 28	$1.65	0.43	11.1%	6.67%	17.78%	7	1

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 4,576

Total Puts 1,947

Put/Call Ratio 0.43

Net Difference 2,629

Prior's Put/Call Breakdown

Total Calls 8,373

Total Puts 2,485

Put/Call Ratio 0.30

Net Difference 5,888

Prior 7-Day Put/Call Summary

Total Calls 189,622

Total Puts 71,136

Average Put/Call Ratio 0.37

Ratio Trend Rising

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