UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.68 -0.36%

$24.57 (-0.45%)🌙

as of 07/28 04:00 PM

(7/28 15:00) ◀

Tuesday, July 28, 2026 (4:00pm)

▶ (7/28 18:11)

◀ 7/28 16:00 ▶

Option Volume

Detail

ℹ

Current (07/28 4:00pm) 21,119

Calls: 13,975 (66%)

Puts: 7,144 (34%)

Prior (07/27) 23,602

Calls: 17,514 (74%)

Puts: 6,088 (26%)

Current vs Prior -10.52%

Calls: -20.21% (Calls)

Puts: +17.35% (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 -43.31%

Calls: -48.41%

Puts: -29.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28 4:00pm) $3.25M

Calls: $2.05M (63%)

Puts: $1.20M (37%)

Prior (07/27) $2.79M

Calls: $1.78M (64%)

Puts: $1.00M (36%)

Current vs Prior +16.62%

Calls: +14.86%

Puts: +19.75%

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 -31.92%

Calls: -35.21%

Puts: -25.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/28 4:00pm) 0.51

Prior (07/27) 0.35

Current vs Prior +47.06%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +38.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/28 4:00pm) 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 8.51% | 12.84%20.42% | 33.18%

Prior 8.64% | 13.97%21.07% | 33.31%

Current vs Prior -1.51% | -8.05%-3.10% | -0.37%

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

Current vs 7-Day Avg +18.04% | +4.70%+7.91% | +2.58%

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

Current vs 7-Day Eod -1.51% | -8.05%-3.10% | -0.37%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.04% | 29.91%

Calls: 13.86% | 34.53%

Puts: 20.22% | 25.28%

Prior 27.17% | 30.29%

Calls: 38.66% | 34.95%

Puts: 15.69% | 25.63%

Current vs Prior -37.28% | -1.25%

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% | +4.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($2.05M). Bullish P/C ratio of 0.51. P/C ratio rising 47% - 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
16:00	BULLISH	BULLISH	BULLISH
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 1 of results (avg 8.7%, best 8.7%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.88	0.96	$0.92	8.7%	400	0.53	299

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.72, cheapest $0.52)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 31	0.65	0.78	$0.72	18.1%	1.2K	0.44	1.5K
$24.50	Jul 31	0.88	0.96	$0.92	8.7%	400	0.53	299

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 31	0.47	0.57	$0.52	19.2%	858	0.37	656

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 31	4.05	4.80	$4.43	16.9%	33	1.00	325
$20.50	Jul 31	3.50	5.10	$4.30	37.2%	--	1.00	96
$21.00	Jul 31	3.05	3.85	$3.45	23.2%	--	1.00	56
$20.00	Aug 7	4.05	4.95	$4.50	20.0%	--	1.00	49
$21.50	Jul 31	2.50	4.10	$3.30	48.5%	--	0.97	401

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Jul 31	4.75	5.55	$5.15	15.5%	2	0.91	3
$29.00	Jul 31	4.30	5.05	$4.68	16.0%	--	0.91	72
$28.50	Jul 31	3.30	4.55	$3.93	31.8%	--	0.90	10
$28.00	Jul 31	3.45	4.05	$3.75	16.0%	--	0.85	136
$27.50	Jul 31	2.85	3.60	$3.23	23.2%	--	0.82	40

Most actively traded options today. High liquidity = easy entry/exit. 127 active (total vol 13.1K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 31	0.65	0.78	$0.72	18.1%	1.2K	0.44	1.5K
$23.00	Jul 31	1.51	1.91	$1.71	23.4%	1.1K	0.84	2.0K
$22.00	Jul 31	2.15	2.70	$2.42	22.7%	941	0.93	2.3K
$28.00	Jul 31	0.15	0.28	$0.22	59.1%	839	0.15	779
$26.00	Jul 31	0.39	0.50	$0.45	24.4%	598	0.30	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.70	1.01	$0.86	36.0%	2.2K	0.47	3.7K
$24.00	Jul 31	0.47	0.57	$0.52	19.2%	858	0.37	656
$23.00	Jul 31	0.15	0.22	$0.19	36.8%	495	0.18	1.2K
$25.00	Jul 31	1.04	1.31	$1.18	22.9%	441	0.56	444
$24.50	Aug 7	1.21	1.66	$1.44	31.2%	274	0.47	644

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 10.9%, max 31.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Jul 31	Aug 14	97.8%	74.1%	31.9%	--	413
$29.50	Jul 31	Sep 4	141.7%	112.9%	25.5%	6	1.3K
$28.00	Jul 31	Aug 28	131.6%	110.8%	18.8%	839	833
$20.00	Jul 31	Aug 28	93.9%	80.2%	17.0%	33	336
$27.50	Jul 31	Sep 4	123.8%	109.8%	12.8%	57	233

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 31	Aug 28	130.5%	108.3%	20.5%	--	172
$28.00	Jul 31	Sep 4	131.6%	111.7%	17.8%	50	136
$23.50	Jul 31	Aug 14	86.7%	76.1%	13.8%	219	341
$27.00	Jul 31	Aug 28	122.0%	108.7%	12.2%	3	281
$26.00	Jul 31	Aug 21	109.9%	98.1%	12.0%	18	386

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 9.00, avg 1.97)

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
$26.00	$27.00	Aug 21	$0.16	$0.84	$0.16	5.25	$26.16
$26.00	$26.50	Jul 31	$0.10	$0.40	$0.10	4.00	$26.10
$24.50	$25.00	Aug 14	$0.10	$0.40	$0.10	4.00	$24.60
$27.50	$28.00	Aug 28	$0.10	$0.40	$0.10	4.00	$27.60

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	$21.00	Aug 14	$0.12	$0.88	$0.12	7.33	$21.88
$22.50	$22.00	Jul 31	$0.11	$0.39	$0.11	3.55	$22.39
$21.00	$20.00	Aug 14	$0.22	$0.78	$0.22	3.55	$20.78
$23.00	$22.50	Aug 14	$0.11	$0.39	$0.11	3.55	$22.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 7.33, avg 1.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.00	$22.00	Aug 7	$0.81	$0.81	$0.19	4.26	$21.81
$23.00	$23.50	Jul 31	$0.40	$0.40	$0.10	4.00	$23.40
$22.50	$23.00	Jul 31	$0.38	$0.38	$0.12	3.17	$22.88
$27.50	$28.00	Aug 14	$0.38	$0.38	$0.12	3.17	$27.88
$20.00	$21.00	Aug 21	$0.75	$0.75	$0.25	3.00	$20.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.00	$27.00	Aug 28	$1.76	$1.76	$0.24	7.33	$27.24
$28.00	$26.00	Aug 14	$1.65	$1.65	$0.35	4.71	$26.35
$25.00	$24.00	Aug 28	$0.79	$0.79	$0.21	3.76	$24.21
$27.00	$26.50	Aug 7	$0.38	$0.38	$0.12	3.17	$26.62
$29.00	$28.00	Aug 21	$0.73	$0.73	$0.27	2.70	$28.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.43, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 31	Aug 7	$0.07	93.9%	67.1%
$21.00	Jul 31	Aug 7	$0.10	81.0%	71.9%
$22.00	Jul 31	Aug 7	$0.32	96.2%	82.3%
$22.50	Jul 31	Aug 7	$0.37	102.8%	67.4%
$29.50	Jul 31	Aug 7	$0.39	141.7%	121.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 31	Aug 7	$0.12	81.0%	71.9%
$22.50	Jul 31	Aug 7	$0.14	102.8%	67.4%
$28.00	Jul 31	Aug 7	$0.15	131.6%	116.0%
$21.50	Jul 31	Aug 7	$0.25	97.8%	84.1%
$27.00	Jul 31	Aug 7	$0.29	122.0%	111.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 6.69% of stock, avg 16.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Jul 31	$1.31	$0.34	$1.65	$21.85	$25.15	6.69%
$24.00	Jul 31	$1.15	$0.52	$1.67	$22.33	$25.67	6.77%
$24.50	Jul 31	$0.92	$0.86	$1.78	$22.72	$26.28	7.21%
$23.00	Jul 31	$1.71	$0.19	$1.90	$21.10	$24.90	7.70%
$25.00	Jul 31	$0.72	$1.18	$1.90	$23.10	$26.90	7.70%
$25.50	Jul 31	$0.54	$1.46	$2.00	$23.50	$27.50	8.10%
$22.50	Jul 31	$2.09	$0.21	$2.30	$20.20	$24.80	9.32%
$26.00	Jul 31	$0.45	$1.87	$2.32	$23.68	$28.32	9.40%
$22.00	Jul 31	$2.42	$0.10	$2.52	$19.48	$24.52	10.21%
$26.50	Jul 31	$0.35	$2.38	$2.73	$23.77	$29.23	11.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 2.03% of stock, avg 11.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.00	$23.00	Jul 31	$0.31	$0.19	$0.50	$22.50	$27.50
$27.00	$22.50	Jul 31	$0.31	$0.21	$0.52	$21.98	$27.52
$26.50	$23.00	Jul 31	$0.35	$0.19	$0.54	$22.46	$27.04
$26.50	$22.50	Jul 31	$0.35	$0.21	$0.56	$21.94	$27.06
$26.00	$23.00	Jul 31	$0.45	$0.19	$0.64	$22.36	$26.64
$27.00	$23.50	Jul 31	$0.31	$0.34	$0.65	$22.85	$27.65
$26.00	$22.50	Jul 31	$0.45	$0.21	$0.66	$21.84	$26.66
$26.50	$23.50	Jul 31	$0.35	$0.34	$0.69	$22.81	$27.19
$25.50	$23.00	Jul 31	$0.54	$0.19	$0.73	$22.27	$26.23
$25.50	$22.50	Jul 31	$0.54	$0.21	$0.75	$21.75	$26.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 9.00, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
20/21	24/25	Sep 4	$0.90	$0.10	9.00	$20.10	$24.90
23/24	25/26	Aug 28	$0.89	$0.11	8.09	$23.11	$25.89
23/24	24/25	Aug 21	$0.87	$0.13	6.69	$23.13	$25.37
23/24	27/28	Aug 28	$0.85	$0.15	5.67	$23.15	$27.85
20/21	22/22	Aug 14	$0.84	$0.16	5.25	$20.16	$22.84
23/24	26/27	Aug 28	$0.84	$0.16	5.25	$23.16	$27.34
23/24	27/28	Aug 21	$0.83	$0.17	4.88	$23.17	$27.83
23/24	26/26	Aug 28	$0.83	$0.17	4.88	$23.17	$26.33
21/22	24/25	Sep 4	$0.81	$0.19	4.26	$20.69	$24.81
21/22	24/24	Aug 7	$0.40	$0.10	4.00	$21.10	$23.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$27.00	$27.50	$28.00	Jul 31	$0.05	$0.45	9.00
$26.00	$26.50	$27.00	Aug 7	$0.05	$0.45	9.00
$26.00	$26.50	$27.00	Jul 31	$0.06	$0.44	7.33
$25.00	$25.50	$26.00	Aug 28	$0.06	$0.44	7.33
$20.00	$21.00	$22.00	Aug 7	$0.14	$0.86	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$24.00	$25.00	Aug 28	$0.08	$0.92	11.50
$20.00	$21.00	$22.00	Aug 21	$0.11	$0.89	8.09
$27.00	$28.00	$29.00	Aug 21	$0.11	$0.89	8.09
$22.50	$23.00	$23.50	Aug 7	$0.06	$0.44	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. 28 found (best net $--, 25 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$27.50	1:2	Sep 4	-$1.74	$0.76
$28.50	$29.00	1:2	Jul 31	-$0.11	$0.39
$29.00	$29.50	1:2	Jul 31	-$0.12	$0.38
$27.00	$27.50	1:2	Jul 31	-$0.17	$0.33
$27.50	$28.00	1:2	Jul 31	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$20.00	1:2	Aug 14	$0.00	$1.00
$28.00	$26.00	1:2	Aug 14	-$1.15	$0.85
$21.00	$20.00	1:2	Aug 21	-$0.23	$0.77
$22.00	$21.00	1:2	Aug 14	-$0.32	$0.68
$22.00	$21.00	1:2	Aug 21	-$0.34	$0.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 9.76%, avg 4.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Sep 4	$2.41	0.54	1.3%	9.76%	11.06%	42	37
$25.00	Aug 28	$2.10	0.53	1.3%	8.51%	9.81%	29	508
$25.00	Aug 21	$1.90	0.52	1.3%	7.70%	9.00%	129	2.3K
$25.50	Aug 28	$1.88	0.50	3.3%	7.62%	10.94%	2	2
$29.00	Sep 4	$1.85	0.40	17.5%	7.50%	25.00%	11	27
$25.50	Aug 21	$1.81	0.49	3.3%	7.33%	10.66%	3	65
$27.50	Sep 4	$1.72	0.44	11.4%	6.97%	18.40%	10	--
$26.50	Aug 28	$1.70	0.46	7.4%	6.89%	14.26%	7	24
$26.00	Aug 21	$1.68	0.46	5.3%	6.81%	12.16%	16	384
$26.00	Aug 28	$1.68	0.48	5.3%	6.81%	12.16%	3	178

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 13,975

Total Puts 7,144

Put/Call Ratio 0.51

Net Difference 6,831

Prior's Put/Call Breakdown

Total Calls 17,514

Total Puts 6,088

Put/Call Ratio 0.35

Net Difference 11,426

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