UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.23 -2.18%

(7/28 11:00) ◀

Tuesday, July 28, 2026 (12:00pm)

▶ (7/28 13:00)

◀ 7/28 12:00 ▶

Option Volume

Detail

ℹ

Current (07/28 12:00pm) 10,863

Calls: 6,722 (62%)

Puts: 4,141 (38%)

Prior (07/27) 13,936

Calls: 10,989 (79%)

Puts: 2,947 (21%)

Current vs Prior -22.05%

Calls: -38.83% (Calls)

Puts: +40.52% (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 -70.84%

Calls: -75.19%

Puts: -59.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28 12:00pm) $1.18M

Calls: $518.6K (44%)

Puts: $662.9K (56%)

Prior (07/27) $1.51M

Calls: $1.01M (67%)

Puts: $499.2K (33%)

Current vs Prior -21.80%

Calls: -48.74%

Puts: +32.80%

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 -75.26%

Calls: -83.60%

Puts: -58.91%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/28 12:00pm) 0.62

Prior (07/27) 0.27

Current vs Prior +129.71%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +66.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/28 12:00pm) 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 8.01% | 12.59%19.60% | 32.69%

Prior 8.64% | 13.97%21.07% | 33.31%

Current vs Prior -7.33% | -9.89%-6.98% | -1.86%

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

Current vs 7-Day Avg +11.07% | +2.61%+3.59% | +1.04%

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

Current vs 7-Day Eod -7.33% | -9.89%-6.98% | -1.86%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.48% | 20.41%

Calls: 15.96% | 12.34%

Puts: 15.00% | 28.48%

Prior 27.17% | 30.29%

Calls: 38.66% | 34.95%

Puts: 15.69% | 25.63%

Current vs Prior -43.03% | -32.62%

Prior 7-Day Avg 47.02% | 28.61%

Calls: 52.93% | 28.31%

Puts: 41.12% | 28.92%

Current vs 7-Day Avg -67.08% | -28.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.62. P/C ratio rising 130% - increased hedging/bearish positioning. Call-heavy open interest (159,227 calls vs 84,295 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
12:00	BEARISH	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 6 of results (avg 7.3%, best 5.6%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 31	0.55	0.60	$0.57	8.8%	734	0.39	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Aug 21	2.08	2.20	$2.14	5.6%	--	0.41	243
$25.50	Jul 31	1.68	1.79	$1.74	6.3%	225	0.68	303
$29.00	Aug 21	5.70	6.10	$5.90	6.8%	--	0.69	123
$25.00	Jul 31	1.28	1.38	$1.33	7.5%	365	0.61	444
$25.00	Aug 21	2.66	2.91	$2.79	9.0%	1	0.49	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.56, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 31	0.16	0.18	$0.17	11.8%	715	0.13	779
$25.50	Jul 31	0.43	0.51	$0.47	17.0%	103	0.32	533
$25.00	Jul 31	0.55	0.60	$0.57	8.8%	734	0.39	1.5K
$24.50	Jul 31	0.70	0.80	$0.75	13.3%	152	0.47	299
$24.00	Jul 31	0.86	1.01	$0.94	16.0%	96	0.57	896

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 31	0.43	0.48	$0.45	11.1%	131	0.34	310

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 31	4.10	4.60	$4.35	11.5%	32	1.00	325
$20.50	Jul 31	3.50	5.10	$4.30	37.2%	--	1.00	96
$21.00	Jul 31	3.00	3.90	$3.45	26.1%	--	1.00	56
$20.00	Aug 7	4.15	5.15	$4.65	21.5%	--	0.94	49
$21.50	Jul 31	2.50	4.10	$3.30	48.5%	--	0.92	401

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Jul 31	3.30	4.60	$3.95	32.9%	--	0.90	10
$29.00	Jul 31	4.30	5.00	$4.65	15.1%	--	0.89	72
$28.00	Jul 31	3.20	4.05	$3.63	23.4%	--	0.87	136
$27.50	Jul 31	3.25	3.60	$3.43	10.2%	--	0.84	40
$27.00	Jul 31	2.26	3.15	$2.71	32.8%	2	0.81	181

Most actively traded options today. High liquidity = easy entry/exit. 82 active (total vol 7.1K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 31	0.55	0.60	$0.57	8.8%	734	0.39	1.5K
$28.00	Jul 31	0.16	0.18	$0.17	11.8%	715	0.13	779
$26.00	Jul 31	0.35	0.44	$0.40	22.5%	472	0.27	1.8K
$22.00	Jul 31	2.25	2.59	$2.42	14.0%	469	0.92	2.3K
$26.50	Jul 31	0.27	0.43	$0.35	45.7%	181	0.23	256

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.92	1.07	$1.00	15.0%	1.5K	0.53	3.7K
$24.00	Jul 31	0.63	0.77	$0.70	20.0%	418	0.43	656
$25.00	Jul 31	1.28	1.38	$1.33	7.5%	365	0.61	444
$23.00	Jul 31	0.21	0.30	$0.26	34.6%	255	0.23	1.2K
$25.50	Jul 31	1.68	1.79	$1.74	6.3%	225	0.68	303

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 15.5%, max 34.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 31	Sep 4	146.2%	111.4%	31.2%	17	1.0K
$27.50	Jul 31	Aug 28	129.7%	104.9%	23.6%	43	234
$28.50	Jul 31	Aug 28	131.2%	108.3%	21.2%	18	1.0K
$28.00	Jul 31	Aug 28	128.6%	109.7%	17.2%	715	833
$26.50	Jul 31	Aug 28	120.9%	103.7%	16.6%	187	280

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 31	Aug 28	146.2%	109.0%	34.1%	--	172
$28.00	Jul 31	Aug 21	128.6%	101.7%	26.4%	--	224
$25.50	Jul 31	Aug 21	104.9%	85.2%	23.2%	225	317
$26.50	Jul 31	Aug 7	120.9%	101.5%	19.1%	30	107
$25.00	Jul 31	Aug 21	99.1%	84.3%	17.5%	366	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 9.00, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$25.00	Sep 4	$0.17	$0.83	$0.17	4.88	$24.17
$22.00	$22.50	Aug 7	$0.11	$0.39	$0.11	3.55	$22.11
$28.50	$29.00	Aug 28	$0.11	$0.39	$0.11	3.55	$28.61
$24.50	$25.00	Aug 7	$0.12	$0.38	$0.12	3.17	$24.62
$25.00	$26.00	Aug 14	$0.24	$0.76	$0.24	3.17	$25.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Aug 14	$0.10	$0.90	$0.10	9.00	$20.90
$22.00	$21.00	Aug 14	$0.21	$0.79	$0.21	3.76	$21.79
$23.00	$22.50	Aug 7	$0.11	$0.39	$0.11	3.55	$22.89
$25.50	$25.00	Aug 21	$0.11	$0.39	$0.11	3.55	$25.39
$23.00	$22.50	Jul 31	$0.12	$0.38	$0.12	3.17	$22.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 7.33, avg 1.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Aug 7	$0.77	$0.77	$0.23	3.35	$20.77
$24.50	$25.00	Aug 14	$0.38	$0.38	$0.12	3.17	$24.88
$20.00	$21.00	Aug 28	$0.73	$0.73	$0.27	2.70	$20.73
$23.50	$24.00	Jul 31	$0.33	$0.33	$0.17	1.94	$23.83
$23.00	$23.50	Jul 31	$0.32	$0.32	$0.18	1.78	$23.32

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
$21.00	$20.00	Aug 28	$0.88	$0.88	$0.12	7.33	$20.12
$29.00	$28.00	Aug 14	$0.85	$0.85	$0.15	5.67	$28.15
$29.00	$27.00	Aug 28	$1.68	$1.68	$0.32	5.25	$27.32
$28.00	$27.00	Aug 7	$0.80	$0.80	$0.20	4.00	$27.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.43, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 31	Aug 7	$0.29	73.3%	70.6%
$20.00	Jul 31	Aug 7	$0.30	86.5%	76.9%
$29.00	Jul 31	Aug 7	$0.37	146.2%	118.1%
$22.50	Jul 31	Aug 7	$0.39	78.2%	83.8%
$23.00	Jul 31	Aug 7	$0.42	81.0%	79.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 31	Aug 7	$0.06	86.5%	76.9%
$29.00	Jul 31	Aug 7	$0.13	146.2%	118.1%
$21.00	Jul 31	Aug 7	$0.15	73.5%	72.9%
$22.00	Jul 31	Aug 7	$0.25	73.3%	70.6%
$28.00	Jul 31	Aug 7	$0.27	128.6%	109.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 6.77% of stock, avg 16.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Jul 31	$0.94	$0.70	$1.64	$22.36	$25.64	6.77%
$23.50	Jul 31	$1.27	$0.45	$1.72	$21.78	$25.22	7.10%
$24.50	Jul 31	$0.75	$1.00	$1.75	$22.75	$26.25	7.22%
$23.00	Jul 31	$1.59	$0.26	$1.85	$21.15	$24.85	7.64%
$25.00	Jul 31	$0.57	$1.33	$1.90	$23.10	$26.90	7.84%
$25.50	Jul 31	$0.47	$1.74	$2.21	$23.29	$27.71	9.12%
$22.50	Jul 31	$2.21	$0.14	$2.35	$20.15	$24.85	9.70%
$22.00	Jul 31	$2.42	$0.06	$2.48	$19.52	$24.48	10.24%
$26.00	Jul 31	$0.40	$2.17	$2.57	$23.43	$28.57	10.61%
$23.00	Aug 7	$2.01	$0.71	$2.72	$20.28	$25.72	11.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 1.69% of stock, avg 10.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$22.00	Jul 31	$0.35	$0.06	$0.41	$21.59	$26.91
$26.00	$22.00	Jul 31	$0.40	$0.06	$0.46	$21.54	$26.46
$26.50	$22.50	Jul 31	$0.35	$0.14	$0.49	$22.01	$26.99
$25.50	$22.00	Jul 31	$0.47	$0.06	$0.53	$21.47	$26.03
$26.00	$22.50	Jul 31	$0.40	$0.14	$0.54	$21.96	$26.54
$25.50	$22.50	Jul 31	$0.47	$0.14	$0.61	$21.89	$26.11
$26.50	$23.00	Jul 31	$0.35	$0.26	$0.61	$22.39	$27.11
$25.00	$22.00	Jul 31	$0.57	$0.06	$0.63	$21.37	$25.63
$26.00	$23.00	Jul 31	$0.40	$0.26	$0.66	$22.34	$26.66
$25.00	$22.50	Jul 31	$0.57	$0.14	$0.71	$21.79	$25.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 7.33, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
21/22	24/25	Aug 21	$0.88	$0.12	7.33	$21.12	$25.38
24/25	27/28	Aug 21	$0.88	$0.12	7.33	$24.12	$27.88
23/24	26/27	Aug 21	$0.87	$0.13	6.69	$23.13	$26.87
21/22	24/24	Aug 14	$0.86	$0.14	6.14	$21.14	$24.36
20/21	23/24	Aug 21	$0.86	$0.14	6.14	$20.14	$23.86
24/27	28/28	Aug 28	$2.47	$0.53	4.66	$24.53	$30.47
22/22	23/24	Aug 21	$0.82	$0.18	4.56	$21.68	$23.82
24/25	26/27	Aug 21	$0.82	$0.18	4.56	$24.18	$26.82
23/24	25/26	Aug 21	$0.81	$0.19	4.26	$23.19	$25.81
24/27	28/29	Aug 28	$2.40	$0.60	4.00	$24.60	$30.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$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
$25.00	$25.50	$26.00	Aug 7	$0.09	$0.41	4.56
$24.00	$24.50	$25.00	Aug 7	$0.10	$0.40	4.00
$27.00	$27.50	$28.00	Aug 7	$0.10	$0.40	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$27.00	$28.00	$29.00	Aug 7	$0.08	$0.92	11.50
$23.50	$24.00	$24.50	Jul 31	$0.05	$0.45	9.00
$20.00	$21.00	$22.00	Aug 14	$0.11	$0.89	8.09
$20.00	$21.00	$22.00	Aug 21	$0.11	$0.89	8.09
$23.00	$23.50	$24.00	Jul 31	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-1.08, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$29.00	1:2	Sep 4	-$1.08	$2.92
$27.50	$28.00	1:2	Jul 31	-$0.10	$0.40
$28.00	$28.50	1:2	Jul 31	-$0.11	$0.39
$28.50	$29.00	1:2	Jul 31	-$0.18	$0.32
$26.50	$27.00	1:2	Jul 31	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$21.00	1:2	Aug 14	-$0.13	$0.87
$21.00	$20.00	1:2	Aug 14	-$0.14	$0.86
$21.00	$20.00	1:2	Aug 21	-$0.19	$0.81
$28.00	$26.00	1:2	Aug 14	-$1.25	$0.75
$22.00	$21.00	1:2	Aug 21	-$0.32	$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 11.39%, avg 4.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Sep 4	$2.76	0.56	3.2%	11.39%	14.57%	3	37
$24.50	Aug 28	$2.41	0.58	1.1%	9.95%	11.06%	1	28
$25.00	Aug 28	$2.22	0.55	3.2%	9.16%	12.34%	4	508
$25.50	Aug 28	$2.06	0.53	5.2%	8.50%	13.74%	2	2
$24.50	Aug 21	$2.00	0.58	1.1%	8.25%	9.37%	--	16
$25.00	Aug 21	$1.85	0.54	3.2%	7.64%	10.81%	54	2.3K
$29.00	Sep 4	$1.84	0.40	19.7%	7.59%	27.28%	10	27
$26.00	Aug 28	$1.83	0.51	7.3%	7.55%	14.86%	--	178
$26.50	Aug 28	$1.70	0.48	9.4%	7.02%	16.38%	6	24
$27.00	Aug 28	$1.68	0.46	11.4%	6.93%	18.37%	--	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 6,722

Total Puts 4,141

Put/Call Ratio 0.62

Net Difference 2,581

Prior's Put/Call Breakdown

Total Calls 10,989

Total Puts 2,947

Put/Call Ratio 0.27

Net Difference 8,042

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