UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.39 -1.53%

(7/28 13:00) ◀

Tuesday, July 28, 2026 (2:00pm)

▶ (7/28 15:00)

◀ 7/28 14:00 ▶

Option Volume

Detail

ℹ

Current (07/28 2:00pm) 15,112

Calls: 9,869 (65%)

Puts: 5,243 (35%)

Prior (07/27) 17,144

Calls: 12,915 (75%)

Puts: 4,229 (25%)

Current vs Prior -11.85%

Calls: -23.58% (Calls)

Puts: +23.98% (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 -59.43%

Calls: -63.57%

Puts: -48.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28 2:00pm) $1.90M

Calls: $1.06M (56%)

Puts: $839.2K (44%)

Prior (07/27) $1.90M

Calls: $1.21M (64%)

Puts: $684.3K (36%)

Current vs Prior +0.25%

Calls: -12.40%

Puts: +22.64%

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 -60.20%

Calls: -66.44%

Puts: -47.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/28 2:00pm) 0.53

Prior (07/27) 0.33

Current vs Prior +62.24%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +43.73%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/28 2:00pm) 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 7.91% | 12.71%19.76% | 32.51%

Prior 8.64% | 13.97%21.07% | 33.31%

Current vs Prior -8.41% | -9.01%-6.22% | -2.38%

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

Current vs 7-Day Avg +9.78% | +3.61%+4.43% | +0.50%

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

Current vs 7-Day Eod -8.41% | -9.01%-6.22% | -2.38%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.68% | 17.71%

Calls: 15.38% | 11.11%

Puts: 17.98% | 24.32%

Prior 27.17% | 30.29%

Calls: 38.66% | 34.95%

Puts: 15.69% | 25.63%

Current vs Prior -38.61% | -41.53%

Prior 7-Day Avg 47.02% | 28.61%

Calls: 52.93% | 28.31%

Puts: 41.12% | 28.92%

Current vs 7-Day Avg -64.53% | -38.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.53. P/C ratio rising 62% - 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
14:00	BULLISH	BULLISH	BULLISH
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 2 of results (avg 7.9%, best 7.3%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 28	2.50	2.69	$2.60	7.3%	12	0.54	508

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Aug 21	5.60	6.10	$5.85	8.5%	--	0.68	123

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.75, cheapest $0.52)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Jul 31	0.48	0.56	$0.52	15.4%	150	0.35	533
$24.50	Jul 31	0.75	0.89	$0.82	17.1%	314	0.50	299
$29.00	Aug 14	0.79	0.94	$0.87	17.2%	--	0.27	49

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 31	0.57	0.68	$0.63	17.5%	714	0.40	656
$24.50	Jul 31	0.81	0.97	$0.89	18.0%	1.7K	0.50	3.7K

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	4.10	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	3.05	3.75	$3.40	20.6%	--	0.99	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%	--	0.94	401

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 31	4.30	5.05	$4.68	16.0%	--	0.91	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	0.80	181

Most actively traded options today. High liquidity = easy entry/exit. 109 active (total vol 9.6K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 31	0.56	0.70	$0.63	22.2%	950	0.42	1.5K
$28.00	Jul 31	0.14	0.22	$0.18	44.4%	734	0.13	779
$23.00	Jul 31	1.48	1.88	$1.68	23.8%	558	0.80	2.0K
$26.00	Jul 31	0.37	0.51	$0.44	31.8%	504	0.29	1.8K
$22.00	Jul 31	2.00	2.70	$2.35	29.8%	490	0.94	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.81	0.97	$0.89	18.0%	1.7K	0.50	3.7K
$24.00	Jul 31	0.57	0.68	$0.63	17.5%	714	0.40	656
$25.00	Jul 31	1.10	1.27	$1.19	14.3%	405	0.59	444
$23.00	Jul 31	0.18	0.25	$0.22	31.8%	394	0.20	1.2K
$24.50	Aug 7	1.30	1.66	$1.48	24.3%	264	0.48	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 12.1%, max 26.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Jul 31	Aug 14	93.4%	73.9%	26.3%	--	413
$28.00	Jul 31	Aug 28	126.6%	105.5%	19.9%	734	833
$29.00	Jul 31	Sep 4	132.1%	111.7%	18.2%	31	1.0K
$27.50	Jul 31	Sep 4	121.7%	103.7%	17.3%	47	233
$26.00	Jul 31	Aug 28	113.0%	98.9%	14.2%	506	2.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 31	Aug 28	132.1%	107.3%	23.1%	--	172
$25.50	Jul 31	Aug 21	107.1%	91.7%	16.8%	226	317
$26.00	Jul 31	Aug 21	113.0%	96.9%	16.6%	18	386
$28.00	Jul 31	Sep 4	126.6%	109.1%	16.0%	50	136
$23.50	Jul 31	Aug 14	85.6%	75.9%	12.8%	205	341

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 8.09, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.50	$29.00	Sep 4	$0.18	$1.32	$0.18	7.33	$27.68
$20.00	$20.50	Jul 31	$0.10	$0.40	$0.10	4.00	$20.10
$21.00	$21.50	Jul 31	$0.10	$0.40	$0.10	4.00	$21.10
$24.00	$24.50	Aug 28	$0.10	$0.40	$0.10	4.00	$24.10
$26.50	$27.00	Aug 28	$0.10	$0.40	$0.10	4.00	$26.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Aug 14	$0.11	$0.89	$0.11	8.09	$20.89
$22.00	$21.50	Aug 7	$0.10	$0.40	$0.10	4.00	$21.90
$24.50	$24.00	Aug 14	$0.10	$0.40	$0.10	4.00	$24.40
$23.00	$22.50	Jul 31	$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 7.33, avg 1.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$23.00	$23.50	Jul 31	$0.37	$0.37	$0.13	2.85	$23.37
$21.00	$22.00	Aug 7	$0.74	$0.74	$0.26	2.85	$21.74
$24.50	$25.00	Aug 21	$0.37	$0.37	$0.13	2.85	$24.87
$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

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$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
$25.50	$25.00	Aug 21	$0.40	$0.40	$0.10	4.00	$25.10
$24.00	$23.00	Aug 28	$0.80	$0.80	$0.20	4.00	$23.20
$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 $0.45, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 31	Aug 7	$0.10	90.4%	68.4%
$21.00	Jul 31	Aug 7	$0.10	77.6%	66.6%
$22.50	Jul 31	Aug 7	$0.30	77.8%	77.8%
$29.00	Jul 31	Aug 7	$0.39	132.1%	115.1%
$22.00	Jul 31	Aug 7	$0.41	76.7%	75.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 31	Aug 7	$0.09	77.6%	66.6%
$28.00	Jul 31	Aug 7	$0.15	126.6%	106.8%
$21.50	Jul 31	Aug 7	$0.17	93.4%	75.1%
$22.00	Jul 31	Aug 7	$0.28	76.7%	75.4%
$22.50	Jul 31	Aug 7	$0.38	77.8%	77.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 6.85% of stock, avg 16.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Jul 31	$1.04	$0.63	$1.67	$22.33	$25.67	6.85%
$23.50	Jul 31	$1.31	$0.38	$1.69	$21.81	$25.19	6.93%
$24.50	Jul 31	$0.82	$0.89	$1.71	$22.79	$26.21	7.01%
$25.00	Jul 31	$0.63	$1.19	$1.82	$23.18	$26.82	7.46%
$23.00	Jul 31	$1.68	$0.22	$1.90	$21.10	$24.90	7.79%
$25.50	Jul 31	$0.52	$1.67	$2.19	$23.31	$27.69	8.98%
$22.50	Jul 31	$2.15	$0.11	$2.26	$20.24	$24.76	9.27%
$22.00	Jul 31	$2.35	$0.05	$2.40	$19.60	$24.40	9.84%
$26.00	Jul 31	$0.44	$2.01	$2.45	$23.55	$28.45	10.05%
$26.50	Jul 31	$0.22	$2.37	$2.59	$23.91	$29.09	10.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 1.35% of stock, avg 10.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$22.50	Jul 31	$0.22	$0.11	$0.33	$22.17	$26.83
$27.00	$22.50	Jul 31	$0.26	$0.11	$0.37	$22.13	$27.37
$26.50	$23.00	Jul 31	$0.22	$0.22	$0.44	$22.56	$26.94
$27.00	$23.00	Jul 31	$0.26	$0.22	$0.48	$22.52	$27.48
$26.00	$22.50	Jul 31	$0.44	$0.11	$0.55	$21.95	$26.55
$26.50	$23.50	Jul 31	$0.22	$0.38	$0.60	$22.90	$27.10
$25.50	$22.50	Jul 31	$0.52	$0.11	$0.63	$21.87	$26.13
$27.00	$23.50	Jul 31	$0.26	$0.38	$0.64	$22.86	$27.64
$26.00	$23.00	Jul 31	$0.44	$0.22	$0.66	$22.34	$26.66
$25.00	$22.50	Jul 31	$0.63	$0.11	$0.74	$21.76	$25.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 8.09, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
23/24	26/27	Aug 21	$0.89	$0.11	8.09	$23.11	$26.89
23/24	25/26	Aug 21	$0.84	$0.16	5.25	$23.16	$25.84
24/24	25/26	Aug 14	$0.83	$0.17	4.88	$23.17	$25.83
20/21	22/23	Aug 21	$0.83	$0.17	4.88	$20.17	$22.83
21/22	24/24	Aug 7	$0.40	$0.10	4.00	$21.10	$23.90
21/22	24/24	Aug 14	$0.80	$0.20	4.00	$21.20	$24.30
22/22	26/26	Aug 28	$0.40	$0.10	4.00	$22.10	$25.90
22/22	23/24	Aug 21	$0.79	$0.21	3.76	$21.71	$23.79
22/22	23/24	Aug 7	$0.39	$0.11	3.55	$22.11	$23.39
22/23	26/26	Aug 7	$0.39	$0.11	3.55	$22.61	$25.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$27.50	$28.00	$28.50	Aug 7	$0.05	$0.45	9.00
$24.50	$25.00	$25.50	Aug 7	$0.06	$0.44	7.33
$23.50	$24.00	$24.50	Aug 7	$0.07	$0.43	6.14
$24.50	$25.00	$25.50	Jul 31	$0.08	$0.42	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
$22.00	$22.50	$23.00	Jul 31	$0.05	$0.45	9.00
$21.50	$22.00	$22.50	Aug 7	$0.06	$0.44	7.33
$24.50	$25.00	$25.50	Aug 7	$0.06	$0.44	7.33
$20.00	$21.00	$22.00	Aug 14	$0.12	$0.88	7.33
$21.50	$22.00	$22.50	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. 29 found (best net $-0.32, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$27.50	1:2	Sep 4	-$1.52	$0.98
$28.00	$28.50	1:2	Jul 31	-$0.08	$0.42
$28.50	$29.00	1:2	Jul 31	-$0.11	$0.39
$27.50	$28.00	1:2	Jul 31	-$0.14	$0.36
$27.00	$27.50	1:2	Jul 31	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$24.00	1:2	Aug 28	-$0.32	$2.68
$22.00	$21.00	1:2	Aug 14	-$0.11	$0.89
$21.00	$20.00	1:2	Aug 14	-$0.12	$0.88
$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. 49 found (best yield 10.87%, avg 4.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Sep 4	$2.65	0.56	2.5%	10.87%	13.37%	41	37
$25.00	Aug 28	$2.50	0.54	2.5%	10.25%	12.75%	12	508
$24.50	Aug 28	$2.21	0.56	0.5%	9.06%	9.51%	1	28
$24.50	Aug 21	$2.11	0.56	0.5%	8.65%	9.10%	--	16
$25.50	Aug 28	$2.08	0.52	4.5%	8.53%	13.08%	2	2
$25.00	Aug 21	$1.99	0.53	2.5%	8.16%	10.66%	123	2.3K
$27.50	Sep 4	$1.92	0.45	12.8%	7.87%	20.62%	10	--
$26.00	Aug 28	$1.88	0.48	6.6%	7.71%	14.31%	2	178
$29.00	Sep 4	$1.85	0.40	18.9%	7.59%	26.49%	10	27
$25.50	Aug 21	$1.81	0.50	4.5%	7.42%	11.97%	3	65

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 9,869

Total Puts 5,243

Put/Call Ratio 0.53

Net Difference 4,626

Prior's Put/Call Breakdown

Total Calls 12,915

Total Puts 4,229

Put/Call Ratio 0.33

Net Difference 8,686

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