UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$26.10 +5.75%

(7/29 10:00) ◀

Wednesday, July 29, 2026 (11:00am)

▶ (7/29 12:00)

◀ 7/29 11:00 ▶

Option Volume

Detail

ℹ

Current (07/29 11:00am) 17,172

Calls: 9,670 (56%)

Puts: 7,502 (44%)

Prior (07/28) 6,523

Calls: 4,576 (70%)

Puts: 1,947 (30%)

Current vs Prior +163.25%

Calls: +111.32% (Calls)

Puts: +285.31% (Puts)

Prior 7-Day Total 205,222

Calls: 147,090 (72%)

Puts: 58,132 (28%)

Prior 7-Day Average 29,317

Calls: 21,012 (72%)

Puts: 8,304 (28%)

Current vs Prior 7-Day Avg -41.43%

Calls: -53.98%

Puts: -9.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 11:00am) $2.61M

Calls: $1.63M (62%)

Puts: $984.1K (38%)

Prior (07/28) $553.4K

Calls: $319.8K (58%)

Puts: $233.5K (42%)

Current vs Prior +372.41%

Calls: +409.64%

Puts: +321.42%

Prior 7-Day Total $26.36M

Calls: $16.78M (64%)

Puts: $9.58M (36%)

Prior 7-Day Average $3.77M

Calls: $2.40M (64%)

Puts: $1.37M (36%)

Current vs Prior 7-Day Avg -30.59%

Calls: -32.02%

Puts: -28.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 11:00am) 0.78

Prior (07/28) 0.43

Current vs Prior +82.34%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg +98.05%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/29 11:00am) 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 1,774,674

Calls: 1,186,502 (67%)

Puts: 588,172 (33%)

Prior 7-Day Average 253,524

Calls: 169,500 (67%)

Puts: 84,024 (33%)

Current vs Prior 7-Day Avg -2.44%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.19% | 15.51%23.75% | 33.63%

Prior 8.51% | 12.84%20.42% | 33.18%

Current vs Prior +8.03% | +20.76%+16.28% | +1.33%

Prior 7-Day Avg 7.03% | 12.06%21.45% | 33.49%

Current vs 7-Day Avg +30.73% | +28.63%+10.68% | +0.41%

Prior 7-Day Eod 8.51% | 12.84%20.42% | 33.18%

Current vs 7-Day Eod +8.03% | +20.76%+16.28% | +1.33%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.16% | 26.98%

Calls: 19.05% | 13.87%

Puts: 19.26% | 40.09%

Prior 17.04% | 29.91%

Calls: 13.86% | 34.53%

Puts: 20.22% | 25.28%

Current vs Prior +12.44% | -9.80%

Prior 7-Day Avg 37.23% | 28.18%

Calls: 39.87% | 29.37%

Puts: 34.59% | 26.99%

Current vs 7-Day Avg -48.53% | -4.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($1.63M). Massive premium surge with dollar volume up 372% vs prior. Unusually high activity with volume up 163% vs prior - elevated interest. P/C ratio rising 82% - increased hedging/bearish 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 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
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 6 of results (avg 8.9%, best 8.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Aug 21	3.40	3.70	$3.55	8.5%	3	0.67	326
$25.00	Aug 21	2.91	3.20	$3.06	9.5%	95	0.58	2.3K
$28.00	Aug 7	1.05	1.16	$1.11	9.9%	43	0.37	138

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 31	4.05	4.40	$4.22	8.3%	151	0.87	109
$30.00	Aug 7	4.50	4.90	$4.70	8.5%	7	0.73	112
$28.00	Aug 21	3.75	4.10	$3.93	8.9%	1	0.56	88

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.56, cheapest $0.56)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Jul 31	0.52	0.60	$0.56	14.3%	64	0.32	221

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 31	4.25	5.40	$4.83	23.8%	2	1.00	56
$22.00	Jul 31	2.93	4.40	$3.67	40.1%	577	1.00	2.5K
$21.00	Aug 7	4.00	5.40	$4.70	29.8%	2	1.00	16
$22.50	Jul 31	2.85	3.85	$3.35	29.9%	20	0.95	51
$23.00	Jul 31	2.85	3.30	$3.08	14.6%	514	0.94	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 31	4.80	5.95	$5.38	21.4%	--	0.89	59
$30.00	Jul 31	4.05	4.40	$4.22	8.3%	151	0.87	109
$29.00	Jul 31	2.99	3.55	$3.27	17.1%	1	0.80	72
$31.00	Aug 7	5.35	6.15	$5.75	13.9%	20	0.78	63
$28.50	Jul 31	2.55	4.40	$3.48	53.2%	--	0.76	10

Most actively traded options today. High liquidity = easy entry/exit. 120 active (total vol 14.2K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 31	1.38	1.66	$1.52	18.4%	1.2K	0.69	1.9K
$26.00	Jul 31	0.95	1.15	$1.05	19.0%	700	0.53	1.6K
$22.00	Jul 31	2.93	4.40	$3.67	40.1%	577	1.00	2.5K
$23.00	Jul 31	2.85	3.30	$3.08	14.6%	514	0.94	1.9K
$24.00	Jul 31	2.03	2.40	$2.22	16.7%	502	0.84	929

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.25	0.38	$0.32	40.6%	1.9K	0.23	2.7K
$24.50	Aug 7	0.75	1.04	$0.90	32.2%	1.4K	0.32	815
$25.00	Jul 31	0.42	0.56	$0.49	28.6%	925	0.31	491
$26.00	Jul 31	0.93	1.08	$1.01	14.9%	575	0.47	160
$26.50	Jul 31	1.22	1.48	$1.35	19.3%	383	0.55	109

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 36.0%, max 200.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Jul 31	Aug 14	216.5%	93.9%	130.5%	200	412
$30.50	Jul 31	Aug 14	177.5%	112.7%	57.4%	1	1.1K
$29.00	Jul 31	Sep 4	154.6%	101.5%	52.4%	56	1.0K
$29.50	Jul 31	Aug 28	161.7%	112.9%	43.3%	45	1.4K
$21.00	Jul 31	Aug 28	113.1%	79.0%	43.1%	2	151

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Jul 31	Aug 28	216.7%	72.2%	200.2%	--	200
$31.00	Jul 31	Aug 21	172.7%	114.2%	51.2%	--	87
$24.00	Jul 31	Aug 28	110.9%	78.0%	42.1%	177	695
$29.00	Jul 31	Aug 28	154.4%	108.8%	41.9%	1	172
$22.50	Jul 31	Sep 4	118.9%	84.6%	40.6%	23	262

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 9.00, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$29.00	$30.00	Sep 4	$0.10	$0.90	$0.10	9.00	$29.10
$30.00	$31.00	Aug 28	$0.16	$0.84	$0.16	5.25	$30.16
$27.00	$28.00	Aug 21	$0.17	$0.83	$0.17	4.88	$27.17
$29.50	$30.00	Jul 31	$0.11	$0.39	$0.11	3.55	$29.61
$26.50	$27.00	Jul 31	$0.12	$0.38	$0.12	3.17	$26.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Aug 21	$0.15	$0.85	$0.15	5.67	$21.85
$24.00	$23.00	Aug 28	$0.19	$0.81	$0.19	4.26	$23.81
$24.50	$24.00	Jul 31	$0.12	$0.38	$0.12	3.17	$24.38
$25.00	$24.50	Aug 21	$0.13	$0.37	$0.13	2.85	$24.87
$23.00	$22.50	Aug 14	$0.15	$0.35	$0.15	2.33	$22.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 5.25, avg 1.19)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$23.00	$24.00	Aug 28	$0.83	$0.83	$0.17	4.88	$23.83
$28.00	$28.50	Aug 21	$0.38	$0.38	$0.12	3.17	$28.38
$25.00	$25.50	Aug 21	$0.37	$0.37	$0.13	2.85	$25.37
$21.50	$22.00	Jul 31	$0.36	$0.36	$0.14	2.57	$21.86
$25.50	$26.00	Aug 28	$0.33	$0.33	$0.17	1.94	$25.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$26.00	Aug 14	$1.68	$1.68	$0.32	5.25	$26.32
$25.00	$24.00	Aug 28	$0.82	$0.82	$0.18	4.56	$24.18
$31.00	$30.00	Aug 21	$0.80	$0.80	$0.20	4.00	$30.20
$30.00	$28.00	Sep 4	$1.58	$1.58	$0.42	3.76	$28.42
$27.00	$25.00	Aug 28	$1.56	$1.56	$0.44	3.55	$25.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.52, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 31	Aug 7	$0.08	106.2%	84.8%
$23.00	Jul 31	Aug 7	$0.30	108.3%	91.3%
$23.50	Jul 31	Aug 7	$0.30	111.3%	87.5%
$24.50	Jul 31	Aug 7	$0.30	111.7%	96.0%
$31.00	Jul 31	Aug 7	$0.41	172.6%	125.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 31	Aug 7	$0.15	106.3%	84.8%
$22.50	Jul 31	Aug 7	$0.16	118.9%	82.6%
$23.00	Jul 31	Aug 7	$0.32	108.5%	91.3%
$23.50	Jul 31	Aug 7	$0.34	111.5%	87.5%
$31.00	Jul 31	Aug 7	$0.37	172.7%	125.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 7.66% of stock, avg 17.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.50	Jul 31	$1.27	$0.73	$2.00	$23.50	$27.50	7.66%
$25.00	Jul 31	$1.52	$0.49	$2.01	$22.99	$27.01	7.70%
$26.00	Jul 31	$1.05	$1.01	$2.06	$23.94	$28.06	7.89%
$24.50	Jul 31	$1.79	$0.32	$2.11	$22.39	$26.61	8.08%
$26.50	Jul 31	$0.86	$1.35	$2.21	$24.29	$28.71	8.47%
$27.00	Jul 31	$0.74	$1.66	$2.40	$24.60	$29.40	9.20%
$24.00	Jul 31	$2.22	$0.20	$2.42	$21.58	$26.42	9.27%
$27.50	Jul 31	$0.56	$2.04	$2.60	$24.90	$30.10	9.96%
$23.50	Jul 31	$2.65	$0.13	$2.78	$20.72	$26.28	10.65%
$28.00	Jul 31	$0.48	$2.51	$2.99	$25.01	$30.99	11.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 2.34% of stock, avg 11.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.50	$24.00	Jul 31	$0.41	$0.20	$0.61	$23.39	$29.11
$28.00	$24.00	Jul 31	$0.48	$0.20	$0.68	$23.32	$28.68
$28.50	$24.50	Jul 31	$0.41	$0.32	$0.73	$23.77	$29.23
$27.50	$24.00	Jul 31	$0.56	$0.20	$0.76	$23.24	$28.26
$28.00	$24.50	Jul 31	$0.48	$0.32	$0.80	$23.70	$28.80
$27.50	$24.50	Jul 31	$0.56	$0.32	$0.88	$23.62	$28.38
$28.50	$25.00	Jul 31	$0.41	$0.49	$0.90	$24.10	$29.40
$27.00	$24.00	Jul 31	$0.74	$0.20	$0.94	$23.06	$27.94
$28.00	$25.00	Jul 31	$0.48	$0.49	$0.97	$24.03	$28.97
$27.50	$25.00	Jul 31	$0.56	$0.49	$1.05	$23.95	$28.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 12.33, avg credit $0.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
25/27	29/30	Aug 28	$1.85	$0.15	12.33	$25.15	$30.85
25/26	30/31	Aug 21	$0.89	$0.11	8.09	$24.61	$30.89
27/28	30/31	Aug 21	$0.88	$0.12	7.33	$27.12	$30.88
25/27	30/31	Aug 28	$1.72	$0.28	6.14	$25.28	$31.72
23/24	30/31	Aug 21	$0.85	$0.15	5.67	$23.15	$30.85
25/26	27/28	Aug 14	$0.83	$0.17	4.88	$25.17	$27.83
23/24	28/28	Aug 21	$0.83	$0.17	4.88	$23.17	$28.83
24/24	30/31	Aug 21	$0.83	$0.17	4.88	$23.67	$30.83
23/24	25/26	Aug 21	$0.82	$0.18	4.56	$23.18	$25.82
25/26	26/27	Aug 21	$0.82	$0.18	4.56	$24.68	$26.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.50	$22.00	$22.50	Aug 14	$0.05	$0.45	9.00
$26.00	$26.50	$27.00	Jul 31	$0.07	$0.43	6.14
$29.00	$29.50	$30.00	Aug 7	$0.07	$0.43	6.14
$23.00	$24.00	$25.00	Sep 4	$0.14	$0.86	6.14
$26.00	$27.00	$28.00	Aug 21	$0.16	$0.84	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.50	$26.00	$26.50	Jul 31	$0.06	$0.44	7.33
$21.00	$21.50	$22.00	Aug 7	$0.06	$0.44	7.33
$26.00	$27.00	$28.00	Aug 21	$0.12	$0.88	7.33
$28.00	$29.00	$30.00	Aug 21	$0.12	$0.88	7.33
$24.50	$25.00	$25.50	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. 34 found (best net $-0.64, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.50	$30.00	1:2	Jul 31	-$0.08	$0.42
$30.50	$31.00	1:2	Jul 31	-$0.11	$0.39
$29.00	$29.50	1:2	Jul 31	-$0.26	$0.24
$28.50	$29.00	1:2	Jul 31	-$0.27	$0.23
$30.00	$31.00	1:2	Aug 21	-$0.78	$0.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$26.00	1:2	Aug 14	-$0.64	$1.36
$27.00	$25.00	1:2	Aug 28	-$0.98	$1.02
$22.00	$21.00	1:2	Aug 21	-$0.41	$0.59
$22.00	$21.00	1:2	Aug 14	-$0.51	$0.49
$24.00	$23.00	1:2	Aug 21	-$0.54	$0.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 9.16%, avg 4.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Sep 4	$2.39	0.47	7.3%	9.16%	16.44%	6	5
$27.00	Aug 28	$2.16	0.47	3.5%	8.28%	11.72%	10	31
$27.00	Sep 4	$2.16	0.50	3.5%	8.28%	11.72%	2	2
$27.00	Aug 21	$2.04	0.47	3.5%	7.82%	11.26%	10	475
$26.50	Aug 28	$2.00	0.49	1.5%	7.66%	9.20%	--	26
$29.00	Sep 4	$1.94	0.41	11.1%	7.43%	18.54%	10	28
$30.00	Sep 4	$1.89	0.40	14.9%	7.24%	22.18%	8	46
$27.50	Sep 4	$1.83	0.49	5.4%	7.01%	12.38%	2	1
$29.00	Aug 28	$1.82	0.37	11.1%	6.97%	18.08%	--	75
$28.00	Aug 21	$1.81	0.43	7.3%	6.93%	14.21%	8	782

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 9,670

Total Puts 7,502

Put/Call Ratio 0.78

Net Difference 2,168

Prior's Put/Call Breakdown

Total Calls 4,576

Total Puts 1,947

Put/Call Ratio 0.43

Net Difference 2,629

Prior 7-Day Put/Call Summary

Total Calls 147,090

Total Puts 58,132

Average Put/Call Ratio 0.39

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