UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$25.47 +3.20%

(7/28 18:11) ◀

Wednesday, July 29, 2026 (10:00am)

▶ (7/29 11:00)

◀ 7/29 10:00 ▶

Option Volume

Detail

ℹ

Current (07/29 10:00am) 6,360

Calls: 3,231 (51%)

Puts: 3,129 (49%)

Prior (07/28) 2,610

Calls: 1,974 (76%)

Puts: 636 (24%)

Current vs Prior +143.68%

Calls: +63.68% (Calls)

Puts: +391.98% (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 -82.93%

Calls: -88.07%

Puts: -69.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 10:00am) $824.2K

Calls: $481.1K (58%)

Puts: $343.1K (42%)

Prior (07/28) $167.8K

Calls: $113.0K (67%)

Puts: $54.7K (33%)

Current vs Prior +391.26%

Calls: +325.54%

Puts: +527.05%

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 -82.74%

Calls: -84.79%

Puts: -78.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 10:00am) 0.97

Prior (07/28) 0.32

Current vs Prior +200.58%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +161.98%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/29 10:00am) 247,345

Calls: 163,055 (66%)

Puts: 84,290 (34%)

Prior (07/28) 243,522

Calls: 159,227 (65%)

Puts: 84,295 (35%)

Current vs Prior +1.57%

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 -4.54%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 8.72% | 13.55%21.96% | 32.21%

Prior 8.64% | 13.97%21.07% | 33.31%

Current vs Prior +0.93% | -2.99%+4.19% | -3.30%

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

Current vs 7-Day Avg +20.96% | +10.46%+16.02% | -0.44%

Prior 7-Day Eod 8.64% | 13.97%20.42% | 33.18%

Current vs 7-Day Eod +0.93% | -2.99%+7.51% | -2.95%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.08% | 30.63%

Calls: 1.75% | 26.11%

Puts: 32.41% | 35.15%

Prior 27.17% | 30.29%

Calls: 38.66% | 34.95%

Puts: 15.69% | 25.63%

Current vs Prior -37.14% | +1.12%

Prior 7-Day Avg 47.02% | 28.61%

Calls: 52.93% | 28.31%

Puts: 41.12% | 28.92%

Current vs 7-Day Avg -63.68% | +7.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 391% vs prior. Unusually high activity with volume up 144% vs prior - elevated interest. P/C ratio rising 201% - increased hedging/bearish positioning. Call-heavy open interest (163,055 calls vs 84,290 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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	NEUTRAL	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 1.8%, best 1.8%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 31	1.13	1.15	$1.14	1.8%	639	0.58	1.9K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.48, cheapest $0.21)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 31	0.19	0.23	$0.21	19.0%	4	0.15	1.0K
$29.00	Aug 7	0.65	0.77	$0.71	16.9%	4	0.27	532

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 31	0.27	0.32	$0.30	16.7%	132	0.24	680
$24.50	Jul 31	0.44	0.53	$0.49	18.4%	960	0.32	2.7K
$25.00	Jul 31	0.66	0.75	$0.71	12.7%	414	0.42	491

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
$20.50	Jul 31	4.15	5.35	$4.75	25.3%	--	1.00	96
$21.00	Jul 31	3.95	4.80	$4.38	19.4%	--	1.00	56
$22.00	Jul 31	2.85	3.90	$3.38	31.1%	567	1.00	2.5K
$21.00	Aug 7	3.85	5.50	$4.68	35.3%	1	1.00	16
$22.50	Jul 31	1.43	3.15	$2.29	75.1%	5	0.98	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 31	4.40	4.95	$4.68	11.8%	15	0.90	109
$29.00	Jul 31	2.99	4.95	$3.97	49.4%	--	0.84	72
$28.50	Jul 31	2.55	4.55	$3.55	56.3%	--	0.83	10
$28.00	Jul 31	2.32	4.30	$3.31	59.8%	--	0.81	136
$30.00	Aug 7	4.70	5.90	$5.30	22.6%	--	0.77	112

Most actively traded options today. High liquidity = easy entry/exit. 71 active (total vol 5.4K, top 960)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 31	1.13	1.15	$1.14	1.8%	639	0.58	1.9K
$22.00	Jul 31	2.85	3.90	$3.38	31.1%	567	1.00	2.5K
$24.50	Jul 31	1.28	1.62	$1.45	23.4%	306	0.69	369
$26.00	Jul 31	0.59	0.76	$0.68	25.0%	302	0.41	1.6K
$25.50	Jul 31	0.81	1.00	$0.91	20.9%	105	0.49	545

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.44	0.53	$0.49	18.4%	960	0.32	2.7K
$24.50	Aug 7	0.91	1.10	$1.01	18.8%	890	0.38	815
$25.00	Jul 31	0.66	0.75	$0.71	12.7%	414	0.42	491
$23.00	Jul 31	0.06	0.11	$0.09	55.6%	132	0.09	1.3K
$24.00	Jul 31	0.27	0.32	$0.30	16.7%	132	0.24	680

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 31.9%, max 167.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Jul 31	Aug 14	193.3%	81.4%	137.4%	--	412
$30.00	Jul 31	Sep 4	157.9%	106.3%	48.5%	67	10.2K
$29.00	Jul 31	Sep 4	158.1%	109.8%	44.1%	4	1.0K
$28.50	Jul 31	Aug 28	146.5%	102.1%	43.5%	1	1.0K
$30.50	Jul 31	Aug 14	159.2%	114.8%	38.7%	--	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Jul 31	Aug 28	193.3%	72.2%	167.8%	--	200
$30.00	Jul 31	Sep 4	157.9%	106.3%	48.5%	65	159
$29.00	Jul 31	Aug 28	158.1%	108.0%	46.4%	--	172
$24.00	Jul 31	Aug 28	101.4%	78.1%	30.0%	132	695
$22.50	Jul 31	Sep 4	105.9%	82.0%	29.1%	21	262

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 4.00, avg 1.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$28.50	$29.00	Aug 21	$0.10	$0.40	$0.10	4.00	$28.60
$27.50	$28.00	Aug 7	$0.11	$0.39	$0.11	3.55	$27.61
$29.00	$29.50	Aug 14	$0.12	$0.38	$0.12	3.17	$29.12
$29.50	$30.00	Aug 28	$0.13	$0.37	$0.13	2.85	$29.63
$26.50	$27.00	Aug 7	$0.14	$0.36	$0.14	2.57	$26.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$23.50	Aug 7	$0.11	$0.39	$0.11	3.55	$23.89
$22.00	$21.00	Aug 21	$0.23	$0.77	$0.23	3.35	$21.77
$23.00	$22.50	Aug 7	$0.12	$0.38	$0.12	3.17	$22.88
$24.00	$23.00	Aug 28	$0.26	$0.74	$0.26	2.85	$23.74
$24.00	$23.50	Jul 31	$0.14	$0.36	$0.14	2.57	$23.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 7.33, avg 1.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.50	$21.00	Jul 31	$0.37	$0.37	$0.13	2.85	$20.87
$21.50	$22.00	Jul 31	$0.37	$0.37	$0.13	2.85	$21.87
$23.50	$24.00	Aug 21	$0.37	$0.37	$0.13	2.85	$23.87
$24.50	$25.00	Aug 14	$0.35	$0.35	$0.15	2.33	$24.85
$28.00	$28.50	Aug 28	$0.35	$0.35	$0.15	2.33	$28.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$27.00	Aug 21	$0.88	$0.88	$0.12	7.33	$27.12
$30.00	$29.00	Aug 7	$0.85	$0.85	$0.15	5.67	$29.15
$30.00	$28.00	Sep 4	$1.68	$1.68	$0.32	5.25	$28.32
$28.00	$26.00	Aug 14	$1.59	$1.59	$0.41	3.88	$26.41
$29.00	$27.00	Aug 28	$1.58	$1.58	$0.42	3.76	$27.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.51, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Jul 31	Aug 7	$0.13	95.2%	82.1%
$21.50	Jul 31	Aug 14	$0.27	193.3%	81.4%
$21.00	Jul 31	Aug 7	$0.30	99.4%	73.0%
$24.50	Jul 31	Aug 7	$0.33	101.5%	87.5%
$30.50	Jul 31	Aug 7	$0.42	159.2%	125.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 31	Aug 7	$0.18	98.6%	80.9%
$22.50	Jul 31	Aug 7	$0.23	105.9%	81.3%
$23.00	Jul 31	Aug 7	$0.33	95.2%	82.1%
$28.00	Jul 31	Aug 7	$0.39	134.1%	110.1%
$24.00	Jul 31	Aug 7	$0.43	101.4%	82.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 7.26% of stock, avg 17.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Jul 31	$1.14	$0.71	$1.85	$23.15	$26.85	7.26%
$24.50	Jul 31	$1.45	$0.49	$1.94	$22.56	$26.44	7.62%
$25.50	Jul 31	$0.91	$1.08	$1.99	$23.51	$27.49	7.81%
$24.00	Jul 31	$1.71	$0.30	$2.01	$21.99	$26.01	7.89%
$26.00	Jul 31	$0.68	$1.34	$2.02	$23.98	$28.02	7.93%
$23.50	Jul 31	$1.98	$0.16	$2.14	$21.36	$25.64	8.40%
$26.50	Jul 31	$0.60	$1.67	$2.27	$24.23	$28.77	8.91%
$22.50	Jul 31	$2.29	$0.07	$2.36	$20.14	$24.86	9.27%
$23.00	Jul 31	$2.51	$0.09	$2.60	$20.40	$25.60	10.21%
$27.00	Jul 31	$0.53	$2.22	$2.75	$24.25	$29.75	10.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 2.00% of stock, avg 10.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.50	$23.50	Jul 31	$0.35	$0.16	$0.51	$22.99	$28.01
$27.50	$21.50	Jul 31	$0.35	$0.26	$0.61	$20.89	$28.11
$27.50	$24.00	Jul 31	$0.35	$0.30	$0.65	$23.35	$28.15
$27.00	$23.50	Jul 31	$0.53	$0.16	$0.69	$22.81	$27.69
$26.50	$23.50	Jul 31	$0.60	$0.16	$0.76	$22.74	$27.26
$27.00	$21.50	Jul 31	$0.53	$0.26	$0.79	$20.71	$27.79
$27.00	$24.00	Jul 31	$0.53	$0.30	$0.83	$23.17	$27.83
$26.00	$23.50	Jul 31	$0.68	$0.16	$0.84	$22.66	$26.84
$27.50	$24.50	Jul 31	$0.35	$0.49	$0.84	$23.66	$28.34
$26.50	$21.50	Jul 31	$0.60	$0.26	$0.86	$20.64	$27.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 7.33, avg credit $0.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
26/27	28/28	Aug 7	$0.88	$0.12	7.33	$26.12	$28.38
25/27	28/28	Aug 28	$1.74	$0.26	6.69	$25.26	$29.74
27/29	30/30	Aug 28	$1.71	$0.29	5.90	$27.29	$31.21
24/24	25/26	Aug 14	$0.83	$0.17	4.88	$23.17	$25.83
25/26	26/27	Aug 7	$0.82	$0.18	4.56	$25.18	$27.32
26/27	28/29	Aug 21	$0.80	$0.20	4.00	$26.20	$29.30
25/26	28/28	Aug 7	$0.79	$0.21	3.76	$25.21	$28.29
21/22	26/27	Aug 7	$0.39	$0.11	3.55	$21.11	$26.89
24/24	28/28	Aug 7	$0.39	$0.11	3.55	$24.11	$27.89
22/28	29/30	Sep 4	$4.27	$1.23	3.47	$23.73	$33.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$29.50	$30.00	$30.50	Aug 14	$0.06	$0.44	7.33
$28.50	$29.00	$29.50	Aug 28	$0.07	$0.43	6.14
$24.50	$25.00	$25.50	Jul 31	$0.08	$0.42	5.25
$27.50	$28.00	$28.50	Jul 31	$0.08	$0.42	5.25
$28.00	$28.50	$29.00	Aug 7	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$26.00	$27.00	Aug 7	$0.09	$0.91	10.11
$25.00	$27.00	$29.00	Aug 28	$0.19	$1.81	9.53
$22.50	$23.00	$23.50	Jul 31	$0.05	$0.45	9.00
$23.50	$24.00	$24.50	Jul 31	$0.05	$0.45	9.00
$28.00	$29.00	$30.00	Aug 7	$0.10	$0.90	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-1.12, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$29.00	1:2	Sep 4	-$1.12	$2.88
$30.00	$30.50	1:2	Jul 31	-$0.08	$0.42
$29.00	$29.50	1:2	Jul 31	-$0.11	$0.39
$29.50	$30.00	1:2	Jul 31	-$0.12	$0.38
$27.00	$27.50	1:2	Jul 31	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$26.00	1:2	Aug 14	-$0.90	$1.10
$22.00	$21.00	1:2	Aug 21	-$0.35	$0.65
$27.00	$25.00	1:2	Aug 28	-$1.42	$0.58
$22.00	$21.00	1:2	Aug 14	-$0.50	$0.50
$23.00	$22.50	1:2	Jul 31	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 9.11%, avg 3.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.50	Aug 28	$2.32	0.53	0.1%	9.11%	9.23%	1	4
$26.00	Aug 28	$2.06	0.51	2.1%	8.09%	10.17%	--	179
$26.50	Aug 28	$2.00	0.48	4.0%	7.85%	11.90%	--	26
$25.50	Aug 21	$1.86	0.51	0.1%	7.30%	7.42%	--	65
$26.00	Aug 21	$1.80	0.48	2.1%	7.07%	9.15%	10	391
$28.00	Aug 28	$1.70	0.42	9.9%	6.67%	16.61%	5	54
$27.00	Aug 28	$1.62	0.47	6.0%	6.36%	12.37%	--	31
$28.00	Aug 21	$1.59	0.40	9.9%	6.24%	16.18%	8	782
$30.00	Sep 4	$1.51	0.37	17.8%	5.93%	23.71%	5	46
$27.00	Aug 21	$1.50	0.43	6.0%	5.89%	11.90%	--	475

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 3,231

Total Puts 3,129

Put/Call Ratio 0.97

Net Difference 102

Prior's Put/Call Breakdown

Total Calls 1,974

Total Puts 636

Put/Call Ratio 0.32

Net Difference 1,338

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