UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.20 -2.30%

(7/28 12:00) ◀

Tuesday, July 28, 2026 (1:00pm)

▶ (7/28 14:00)

◀ 7/28 13:00 ▶

Option Volume

Detail

ℹ

Current (07/28 1:00pm) 13,519

Calls: 8,680 (64%)

Puts: 4,839 (36%)

Prior (07/27) 15,573

Calls: 12,030 (77%)

Puts: 3,543 (23%)

Current vs Prior -13.19%

Calls: -27.85% (Calls)

Puts: +36.58% (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 -63.71%

Calls: -67.96%

Puts: -52.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28 1:00pm) $1.58M

Calls: $828.5K (52%)

Puts: $753.1K (48%)

Prior (07/27) $1.73M

Calls: $1.18M (68%)

Puts: $550.0K (32%)

Current vs Prior -8.54%

Calls: -29.74%

Puts: +36.91%

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 -66.88%

Calls: -73.80%

Puts: -53.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/28 1:00pm) 0.56

Prior (07/27) 0.29

Current vs Prior +89.29%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +50.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/28 1:00pm) 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 8.10% | 12.77%19.38% | 33.06%

Prior 8.64% | 13.97%21.07% | 33.31%

Current vs Prior -6.25% | -8.59%-8.04% | -0.75%

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

Current vs 7-Day Avg +12.36% | +4.08%+2.41% | +2.19%

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

Current vs 7-Day Eod -6.25% | -8.59%-8.04% | -0.75%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.70% | 11.93%

Calls: 10.64% | 9.21%

Puts: 12.75% | 14.65%

Prior 27.17% | 30.29%

Calls: 38.66% | 34.95%

Puts: 15.69% | 25.63%

Current vs Prior -56.94% | -60.61%

Prior 7-Day Avg 47.02% | 28.61%

Calls: 52.93% | 28.31%

Puts: 41.12% | 28.92%

Current vs 7-Day Avg -75.12% | -58.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.56. P/C ratio rising 89% - 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
13:00	BULLISH	BULLISH	BULLISH
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 5 of results (avg 9.0%, best 8.6%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Aug 14	1.90	2.08	$1.99	9.0%	15	0.56	99
$24.00	Aug 7	1.45	1.59	$1.52	9.2%	44	0.56	358

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Aug 21	5.60	6.10	$5.85	8.5%	--	0.67	123
$23.50	Jul 31	0.44	0.48	$0.46	8.7%	203	0.34	310
$26.50	Jul 31	2.48	2.73	$2.61	9.6%	54	0.81	107

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.70, cheapest $0.46)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 31	0.56	0.67	$0.62	17.7%	938	0.39	1.5K
$24.50	Jul 31	0.71	0.82	$0.76	14.5%	268	0.47	299
$24.00	Jul 31	0.89	0.99	$0.94	10.6%	156	0.56	896

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 31	0.44	0.48	$0.46	8.7%	203	0.34	310
$24.00	Jul 31	0.68	0.76	$0.72	11.1%	623	0.44	656

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.70, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 31	4.10	4.70	$4.40	13.6%	32	0.99	325
$20.50	Jul 31	3.50	5.10	$4.30	37.2%	--	0.99	96
$21.00	Jul 31	3.00	3.90	$3.45	26.1%	--	0.98	56
$20.00	Aug 7	4.05	4.95	$4.50	20.0%	--	0.97	49
$21.50	Jul 31	2.50	4.10	$3.30	48.5%	--	0.93	401

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 31	4.30	5.05	$4.68	16.0%	--	0.90	72
$28.50	Jul 31	3.30	4.60	$3.95	32.9%	--	0.90	10
$28.00	Jul 31	3.45	4.05	$3.75	16.0%	--	0.87	136
$27.50	Jul 31	3.05	3.60	$3.33	16.5%	--	0.84	40
$27.00	Jul 31	2.50	3.15	$2.83	23.0%	3	0.81	181

Most actively traded options today. High liquidity = easy entry/exit. 100 active (total vol 9.1K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 31	0.56	0.67	$0.62	17.7%	938	0.39	1.5K
$28.00	Jul 31	0.14	0.24	$0.19	52.6%	730	0.13	779
$23.00	Jul 31	1.39	1.56	$1.48	11.5%	558	0.76	2.0K
$22.00	Jul 31	2.25	2.78	$2.51	21.1%	489	0.92	2.3K
$26.00	Jul 31	0.34	0.53	$0.44	43.2%	479	0.28	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.96	1.09	$1.02	12.7%	1.7K	0.53	3.7K
$24.00	Jul 31	0.68	0.76	$0.72	11.1%	623	0.44	656
$25.00	Jul 31	1.22	1.39	$1.31	13.0%	403	0.61	444
$23.00	Jul 31	0.24	0.31	$0.28	25.0%	332	0.24	1.2K
$24.50	Aug 7	1.45	1.68	$1.57	14.6%	263	0.50	644

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 15.9%, max 31.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.00	Jul 31	Aug 28	133.5%	104.6%	27.6%	730	833
$28.50	Jul 31	Aug 28	129.2%	103.4%	24.9%	18	1.0K
$27.00	Jul 31	Aug 28	125.0%	101.2%	23.5%	137	1.0K
$21.50	Jul 31	Aug 14	88.0%	71.3%	23.4%	--	413
$23.50	Jul 31	Aug 14	86.7%	72.2%	20.0%	6	148

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 31	Aug 28	137.7%	104.4%	31.9%	--	172
$28.00	Jul 31	Aug 21	133.5%	106.9%	24.9%	--	224
$27.00	Jul 31	Aug 28	125.0%	101.2%	23.5%	3	281
$23.50	Jul 31	Aug 14	86.7%	72.2%	20.0%	203	341
$26.00	Jul 31	Aug 21	119.4%	103.2%	15.6%	17	386

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 9.00, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.50	$29.00	Sep 4	$0.19	$1.31	$0.19	6.89	$27.69
$24.00	$25.00	Sep 4	$0.19	$0.81	$0.19	4.26	$24.19
$20.00	$20.50	Jul 31	$0.10	$0.40	$0.10	4.00	$20.10
$24.00	$24.50	Aug 7	$0.10	$0.40	$0.10	4.00	$24.10
$26.00	$27.00	Aug 21	$0.21	$0.79	$0.21	3.76	$26.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Aug 7	$0.10	$0.90	$0.10	9.00	$20.90
$22.00	$21.50	Aug 7	$0.10	$0.40	$0.10	4.00	$21.90
$21.00	$20.00	Aug 14	$0.20	$0.80	$0.20	4.00	$20.80
$24.50	$24.00	Aug 14	$0.10	$0.40	$0.10	4.00	$24.40
$22.00	$21.00	Aug 14	$0.23	$0.77	$0.23	3.35	$21.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 7.33, avg 1.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.00	$22.50	Jul 31	$0.39	$0.39	$0.11	3.55	$22.39
$21.00	$22.00	Aug 7	$0.77	$0.77	$0.23	3.35	$21.77
$20.00	$21.00	Aug 28	$0.73	$0.73	$0.27	2.70	$20.73
$20.00	$21.00	Aug 21	$0.72	$0.72	$0.28	2.57	$20.72
$23.00	$24.00	Aug 21	$0.70	$0.70	$0.30	2.33	$23.70

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
$27.00	$24.00	Aug 28	$2.62	$2.62	$0.38	6.89	$24.38
$29.00	$28.00	Aug 14	$0.85	$0.85	$0.15	5.67	$28.15
$29.00	$27.00	Aug 28	$1.60	$1.60	$0.40	4.00	$27.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.41, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 31	Aug 7	$0.08	73.3%	71.3%
$20.00	Jul 31	Aug 7	$0.10	86.5%	66.6%
$22.00	Jul 31	Aug 7	$0.25	74.5%	72.7%
$29.00	Jul 31	Aug 7	$0.39	137.7%	117.4%
$28.00	Jul 31	Aug 7	$0.41	133.5%	110.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.00	Jul 31	Aug 7	$0.10	137.7%	117.4%
$21.00	Jul 31	Aug 7	$0.13	73.3%	71.3%
$28.00	Jul 31	Aug 7	$0.15	133.5%	110.5%
$21.50	Jul 31	Aug 7	$0.17	88.0%	72.7%
$22.00	Jul 31	Aug 7	$0.27	74.5%	72.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 6.86% of stock, avg 17.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Jul 31	$0.94	$0.72	$1.66	$22.34	$25.66	6.86%
$23.50	Jul 31	$1.25	$0.46	$1.71	$21.79	$25.21	7.07%
$23.00	Jul 31	$1.48	$0.28	$1.76	$21.24	$24.76	7.27%
$24.50	Jul 31	$0.76	$1.02	$1.78	$22.72	$26.28	7.36%
$25.00	Jul 31	$0.62	$1.31	$1.93	$23.07	$26.93	7.98%
$25.50	Jul 31	$0.49	$1.69	$2.18	$23.32	$27.68	9.01%
$22.50	Jul 31	$2.12	$0.13	$2.25	$20.25	$24.75	9.30%
$22.00	Jul 31	$2.51	$0.06	$2.57	$19.43	$24.57	10.62%
$26.00	Jul 31	$0.44	$2.15	$2.59	$23.41	$28.59	10.70%
$23.00	Aug 7	$1.93	$0.72	$2.65	$20.35	$25.65	10.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 1.24% of stock, avg 10.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$22.00	Jul 31	$0.24	$0.06	$0.30	$21.70	$26.80
$26.50	$22.50	Jul 31	$0.24	$0.13	$0.37	$22.13	$26.87
$26.00	$22.00	Jul 31	$0.44	$0.06	$0.50	$21.50	$26.50
$26.50	$23.00	Jul 31	$0.24	$0.28	$0.52	$22.48	$27.02
$25.50	$22.00	Jul 31	$0.49	$0.06	$0.55	$21.45	$26.05
$26.00	$22.50	Jul 31	$0.44	$0.13	$0.57	$21.93	$26.57
$25.50	$22.50	Jul 31	$0.49	$0.13	$0.62	$21.88	$26.12
$25.00	$22.00	Jul 31	$0.62	$0.06	$0.68	$21.32	$25.68
$26.50	$23.50	Jul 31	$0.24	$0.46	$0.70	$22.80	$27.20
$26.00	$23.00	Jul 31	$0.44	$0.28	$0.72	$22.28	$26.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 14.00, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/27	28/28	Aug 28	$2.80	$0.20	14.00	$24.20	$30.80
23/24	26/27	Aug 21	$0.88	$0.12	7.33	$23.12	$26.88
21/22	24/24	Aug 14	$0.87	$0.13	6.69	$21.13	$24.37
22/22	23/24	Aug 21	$0.87	$0.13	6.69	$21.63	$23.87
20/21	24/24	Aug 14	$0.84	$0.16	5.25	$20.16	$24.34
20/21	22/22	Aug 14	$0.82	$0.18	4.56	$20.18	$22.82
24/24	25/26	Aug 14	$0.82	$0.18	4.56	$23.18	$25.82
24/24	24/25	Jul 31	$0.40	$0.10	4.00	$23.60	$24.90
22/23	26/26	Aug 7	$0.40	$0.10	4.00	$22.60	$25.90
23/24	25/26	Aug 21	$0.80	$0.20	4.00	$23.20	$25.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$27.00	$27.50	$28.00	Aug 14	$0.07	$0.43	6.14
$25.00	$25.50	$26.00	Aug 21	$0.07	$0.43	6.14
$28.00	$28.50	$29.00	Aug 28	$0.07	$0.43	6.14
$25.00	$25.50	$26.00	Jul 31	$0.08	$0.42	5.25
$27.00	$27.50	$28.00	Aug 7	$0.09	$0.41	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.50	$23.00	$23.50	Aug 7	$0.05	$0.45	9.00
$20.00	$21.00	$22.00	Aug 21	$0.10	$0.90	9.00
$27.00	$28.00	$29.00	Aug 7	$0.12	$0.88	7.33
$21.50	$22.00	$22.50	Jul 31	$0.07	$0.43	6.14
$22.00	$22.50	$23.00	Jul 31	$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. 30 found (best net $-1.46, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$27.50	1:2	Sep 4	-$1.46	$1.04
$28.00	$28.50	1:2	Jul 31	-$0.07	$0.43
$28.50	$29.00	1:2	Jul 31	-$0.11	$0.39
$27.00	$27.50	1:2	Jul 31	-$0.16	$0.34
$27.50	$28.00	1:2	Jul 31	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$21.00	1:2	Aug 14	-$0.11	$0.89
$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	-$0.33	$0.67
$21.00	$20.00	1:2	Sep 4	-$0.39	$0.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 11.40%, avg 4.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Sep 4	$2.76	0.55	3.3%	11.40%	14.71%	8	37
$25.00	Aug 28	$2.45	0.59	3.3%	10.12%	13.43%	10	508
$25.50	Aug 28	$2.08	0.55	5.4%	8.60%	13.97%	2	2
$24.50	Aug 21	$2.00	0.54	1.2%	8.26%	9.50%	--	16
$25.00	Aug 21	$1.98	0.51	3.3%	8.18%	11.49%	121	2.3K
$27.50	Sep 4	$1.92	0.44	13.6%	7.93%	21.57%	10	--
$29.00	Sep 4	$1.84	0.40	19.8%	7.60%	27.44%	10	27
$26.00	Aug 28	$1.83	0.53	7.4%	7.56%	15.00%	--	178
$25.50	Aug 21	$1.81	0.48	5.4%	7.48%	12.85%	3	65
$26.50	Aug 28	$1.70	0.50	9.5%	7.02%	16.53%	6	24

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 8,680

Total Puts 4,839

Put/Call Ratio 0.56

Net Difference 3,841

Prior's Put/Call Breakdown

Total Calls 12,030

Total Puts 3,543

Put/Call Ratio 0.29

Net Difference 8,487

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