UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.37 -1.61%

(7/28 14:00) ◀

Tuesday, July 28, 2026 (3:00pm)

▶ (7/28 16:00)

◀ 7/28 15:00 ▶

Option Volume

Detail

ℹ

Current (07/28 3:00pm) 16,737

Calls: 10,792 (64%)

Puts: 5,945 (36%)

Prior (07/27) 19,276

Calls: 14,603 (76%)

Puts: 4,673 (24%)

Current vs Prior -13.17%

Calls: -26.10% (Calls)

Puts: +27.22% (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 -55.07%

Calls: -60.16%

Puts: -41.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28 3:00pm) $2.27M

Calls: $1.33M (58%)

Puts: $941.8K (42%)

Prior (07/27) $2.01M

Calls: $1.24M (62%)

Puts: $767.9K (38%)

Current vs Prior +12.87%

Calls: +6.82%

Puts: +22.65%

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 -52.48%

Calls: -58.02%

Puts: -41.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/28 3:00pm) 0.55

Prior (07/27) 0.32

Current vs Prior +72.15%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +49.04%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/28 3:00pm) 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 7.80% | 12.76%19.94% | 32.33%

Prior 8.64% | 13.97%21.07% | 33.31%

Current vs Prior -9.76% | -8.64%-5.37% | -2.92%

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

Current vs 7-Day Avg +8.16% | +4.03%+5.38% | -0.05%

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

Current vs 7-Day Eod -9.76% | -8.64%-5.37% | -2.92%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.04% | 14.95%

Calls: 13.86% | 9.37%

Puts: 20.22% | 20.53%

Prior 27.17% | 30.29%

Calls: 38.66% | 34.95%

Puts: 15.69% | 25.63%

Current vs Prior -37.28% | -50.64%

Prior 7-Day Avg 47.02% | 28.61%

Calls: 52.93% | 28.31%

Puts: 41.12% | 28.92%

Current vs 7-Day Avg -63.76% | -47.75%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.55. P/C ratio rising 72% - 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
15:00	BULLISH	BULLISH	BULLISH
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 6 of results (avg 8.7%, best 7.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 28	2.50	2.70	$2.60	7.7%	13	0.54	508
$20.00	Aug 21	4.65	5.05	$4.85	8.2%	6	0.88	817
$24.50	Jul 31	0.74	0.81	$0.78	9.0%	344	0.50	299
$25.00	Aug 21	2.05	2.25	$2.15	9.3%	129	0.53	2.3K
$24.00	Aug 7	1.52	1.67	$1.60	9.4%	49	0.57	358

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 $0.63, cheapest $0.26)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 31	0.23	0.28	$0.26	19.2%	157	0.19	1.0K
$28.00	Aug 7	0.51	0.62	$0.56	19.6%	8	0.24	131
$25.00	Jul 31	0.57	0.69	$0.63	19.0%	957	0.41	1.5K
$24.50	Jul 31	0.74	0.81	$0.78	9.0%	344	0.50	299

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Aug 7	0.82	1.00	$0.91	19.8%	5	0.37	94

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	4.25	4.70	$4.47	10.1%	33	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%	--	0.98	56
$20.00	Aug 7	4.05	4.95	$4.50	20.0%	--	0.94	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
$28.50	Jul 31	3.30	4.60	$3.95	32.9%	--	0.91	10
$29.00	Jul 31	4.30	5.05	$4.68	16.0%	--	0.90	72
$28.00	Jul 31	3.45	4.05	$3.75	16.0%	--	0.86	136
$27.50	Jul 31	3.05	3.60	$3.33	16.5%	--	0.84	40
$27.00	Jul 31	2.62	3.10	$2.86	16.8%	3	0.81	181

Most actively traded options today. High liquidity = easy entry/exit. 112 active (total vol 10.6K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 31	0.57	0.69	$0.63	19.0%	957	0.41	1.5K
$28.00	Jul 31	0.16	0.20	$0.18	22.2%	741	0.13	779
$23.00	Jul 31	1.48	1.77	$1.63	17.8%	568	0.80	2.0K
$26.00	Jul 31	0.35	0.43	$0.39	20.5%	542	0.28	1.8K
$22.00	Jul 31	2.12	2.80	$2.46	27.6%	490	0.94	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.80	0.98	$0.89	20.2%	2.1K	0.50	3.7K
$24.00	Jul 31	0.54	0.68	$0.61	23.0%	797	0.41	656
$23.00	Jul 31	0.18	0.24	$0.21	28.6%	447	0.20	1.2K
$25.00	Jul 31	1.07	1.26	$1.17	16.2%	417	0.59	444
$24.50	Aug 7	1.35	1.66	$1.51	20.5%	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 11.5%, max 26.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Jul 31	Aug 14	93.4%	74.1%	26.1%	--	413
$28.00	Jul 31	Aug 28	128.2%	105.6%	21.5%	741	833
$29.00	Jul 31	Sep 4	135.1%	111.8%	20.9%	33	1.0K
$27.50	Jul 31	Sep 4	122.4%	103.8%	18.0%	51	233
$20.00	Jul 31	Aug 28	90.6%	80.2%	13.0%	33	336

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 31	Aug 28	135.1%	107.2%	26.0%	--	172
$28.00	Jul 31	Sep 4	128.2%	109.1%	17.5%	50	136
$23.50	Jul 31	Aug 14	86.3%	76.0%	13.5%	206	341
$26.00	Jul 31	Aug 21	108.3%	97.0%	11.6%	18	386
$25.50	Jul 31	Aug 21	106.1%	95.8%	10.8%	226	317

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 8.09, avg 2.04)

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
$21.00	$21.50	Jul 31	$0.10	$0.40	$0.10	4.00	$21.10
$25.00	$25.50	Aug 21	$0.10	$0.40	$0.10	4.00	$25.10
$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
$23.00	$22.50	Jul 31	$0.11	$0.39	$0.11	3.55	$22.89
$22.00	$21.50	Aug 7	$0.11	$0.39	$0.11	3.55	$21.89
$23.00	$22.50	Aug 14	$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. 94 found (best R:R 9.00, avg 1.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Aug 7	$0.90	$0.90	$0.10	9.00	$20.90
$20.00	$21.00	Aug 21	$0.85	$0.85	$0.15	5.67	$20.85
$21.00	$22.00	Aug 7	$0.84	$0.84	$0.16	5.25	$21.84
$22.50	$23.00	Jul 31	$0.37	$0.37	$0.13	2.85	$22.87
$20.00	$21.00	Aug 28	$0.73	$0.73	$0.27	2.70	$20.73

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
$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
$28.00	$26.00	Aug 14	$1.55	$1.55	$0.45	3.44	$26.45
$25.00	$24.50	Aug 21	$0.38	$0.38	$0.12	3.17	$24.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.46, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 31	Aug 7	$0.20	77.6%	66.0%
$22.00	Jul 31	Aug 7	$0.30	76.6%	74.6%
$28.00	Jul 31	Aug 7	$0.38	128.2%	106.5%
$29.00	Jul 31	Aug 7	$0.38	135.1%	115.4%
$22.50	Jul 31	Aug 7	$0.45	75.3%	76.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 31	Aug 7	$0.09	77.6%	66.0%
$28.00	Jul 31	Aug 7	$0.15	128.2%	106.5%
$21.50	Jul 31	Aug 7	$0.16	93.4%	73.9%
$22.00	Jul 31	Aug 7	$0.28	76.6%	74.6%
$22.50	Jul 31	Aug 7	$0.39	75.3%	76.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 6.65% of stock, avg 16.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Jul 31	$1.01	$0.61	$1.62	$22.38	$25.62	6.65%
$24.50	Jul 31	$0.78	$0.89	$1.67	$22.83	$26.17	6.85%
$23.50	Jul 31	$1.30	$0.39	$1.69	$21.81	$25.19	6.93%
$25.00	Jul 31	$0.63	$1.17	$1.80	$23.20	$26.80	7.39%
$23.00	Jul 31	$1.63	$0.21	$1.84	$21.16	$24.84	7.55%
$25.50	Jul 31	$0.51	$1.57	$2.08	$23.42	$27.58	8.54%
$22.50	Jul 31	$2.00	$0.10	$2.10	$20.40	$24.60	8.62%
$26.00	Jul 31	$0.39	$2.01	$2.40	$23.60	$28.40	9.85%
$22.00	Jul 31	$2.46	$0.05	$2.51	$19.49	$24.51	10.30%
$26.50	Jul 31	$0.33	$2.42	$2.75	$23.75	$29.25	11.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 1.56% of stock, avg 10.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$22.00	Jul 31	$0.33	$0.05	$0.38	$21.62	$26.88
$26.50	$22.50	Jul 31	$0.33	$0.10	$0.43	$22.07	$26.93
$26.00	$22.00	Jul 31	$0.39	$0.05	$0.44	$21.56	$26.44
$26.00	$22.50	Jul 31	$0.39	$0.10	$0.49	$22.01	$26.49
$26.50	$23.00	Jul 31	$0.33	$0.21	$0.54	$22.46	$27.04
$25.50	$22.00	Jul 31	$0.51	$0.05	$0.56	$21.44	$26.06
$26.00	$23.00	Jul 31	$0.39	$0.21	$0.60	$22.40	$26.60
$25.50	$22.50	Jul 31	$0.51	$0.10	$0.61	$21.89	$26.11
$25.00	$22.00	Jul 31	$0.63	$0.05	$0.68	$21.32	$25.68
$25.50	$23.00	Jul 31	$0.51	$0.21	$0.72	$22.28	$26.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 7.33, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
23/24	26/27	Aug 21	$0.88	$0.12	7.33	$23.12	$26.88
20/21	22/23	Aug 21	$0.83	$0.17	4.88	$20.17	$22.83
21/22	24/24	Aug 14	$0.82	$0.18	4.56	$21.18	$24.32
23/24	26/26	Aug 21	$0.81	$0.19	4.26	$23.19	$26.31
22/22	24/24	Aug 7	$0.40	$0.10	4.00	$21.60	$23.90
23/24	24/24	Aug 14	$0.40	$0.10	4.00	$23.10	$24.40
23/24	26/27	Aug 14	$0.40	$0.10	4.00	$23.10	$26.90
22/22	26/26	Aug 28	$0.40	$0.10	4.00	$22.10	$25.90
24/24	25/26	Aug 7	$0.39	$0.11	3.55	$24.11	$25.39
24/24	28/28	Aug 14	$0.39	$0.11	3.55	$24.11	$27.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 15.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Aug 7	$0.06	$0.94	15.67
$23.50	$24.00	$24.50	Jul 31	$0.06	$0.44	7.33
$25.50	$26.00	$26.50	Jul 31	$0.06	$0.44	7.33
$24.00	$24.50	$25.00	Aug 7	$0.07	$0.43	6.14
$24.00	$24.50	$25.00	Jul 31	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.50	$22.00	$22.50	Jul 31	$0.06	$0.44	7.33
$22.00	$22.50	$23.00	Jul 31	$0.06	$0.44	7.33
$23.50	$24.00	$24.50	Jul 31	$0.06	$0.44	7.33
$20.00	$21.00	$22.00	Aug 14	$0.12	$0.88	7.33
$22.50	$23.00	$23.50	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	-$1.57	$0.93
$28.50	$29.00	1:2	Jul 31	-$0.14	$0.36
$27.50	$28.00	1:2	Jul 31	-$0.15	$0.35
$27.00	$27.50	1:2	Jul 31	-$0.16	$0.34
$26.50	$27.00	1:2	Jul 31	-$0.19	$0.31

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 4.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Sep 4	$2.65	0.56	2.6%	10.87%	13.46%	42	37
$25.00	Aug 28	$2.50	0.54	2.6%	10.26%	12.84%	13	508
$24.50	Aug 28	$2.21	0.56	0.5%	9.07%	9.60%	1	28
$24.50	Aug 21	$2.11	0.56	0.5%	8.66%	9.19%	--	16
$25.50	Aug 28	$2.08	0.52	4.6%	8.54%	13.17%	2	2
$25.00	Aug 21	$2.05	0.53	2.6%	8.41%	11.00%	129	2.3K
$27.50	Sep 4	$1.92	0.45	12.8%	7.88%	20.72%	10	--
$26.00	Aug 28	$1.88	0.48	6.7%	7.71%	14.40%	2	178
$29.00	Sep 4	$1.85	0.40	19.0%	7.59%	26.59%	10	27
$25.50	Aug 21	$1.81	0.50	4.6%	7.43%	12.06%	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 10,792

Total Puts 5,945

Put/Call Ratio 0.55

Net Difference 4,847

Prior's Put/Call Breakdown

Total Calls 14,603

Total Puts 4,673

Put/Call Ratio 0.32

Net Difference 9,930

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