UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$26.05 +5.53%

(7/29 11:00) ◀

Wednesday, July 29, 2026 (12:00pm)

▶ (7/29 13:00)

◀ 7/29 12:00 ▶

Option Volume

Detail

ℹ

Current (07/29 12:00pm) 21,762

Calls: 13,080 (60%)

Puts: 8,682 (40%)

Prior (07/28) 10,863

Calls: 6,722 (62%)

Puts: 4,141 (38%)

Current vs Prior +100.33%

Calls: +94.58% (Calls)

Puts: +109.66% (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 -25.77%

Calls: -37.75%

Puts: +4.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 12:00pm) $3.42M

Calls: $2.30M (67%)

Puts: $1.13M (33%)

Prior (07/28) $1.18M

Calls: $518.6K (44%)

Puts: $662.9K (56%)

Current vs Prior +189.60%

Calls: +342.86%

Puts: +69.72%

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 -9.15%

Calls: -4.22%

Puts: -17.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 12:00pm) 0.66

Prior (07/28) 0.62

Current vs Prior +7.75%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg +69.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/29 12:00pm) 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 9.17% | 14.36%24.22% | 33.86%

Prior 8.51% | 12.84%20.42% | 33.18%

Current vs Prior +7.82% | +11.78%+18.61% | +2.03%

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

Current vs 7-Day Avg +30.48% | +19.06%+12.91% | +1.10%

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

Current vs 7-Day Eod +7.82% | +11.78%+18.61% | +2.03%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.24% | 14.64%

Calls: 19.05% | 13.87%

Puts: 13.43% | 15.42%

Prior 17.04% | 29.91%

Calls: 13.86% | 34.53%

Puts: 20.22% | 25.28%

Current vs Prior -4.69% | -51.05%

Prior 7-Day Avg 37.23% | 28.18%

Calls: 39.87% | 29.37%

Puts: 34.59% | 26.99%

Current vs 7-Day Avg -56.38% | -48.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($2.30M). Massive premium surge with dollar volume up 190% vs prior. Unusually high activity with volume up 100% vs prior - elevated interest. Bullish P/C ratio of 0.66.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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
12:00	BULLISH	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 8 of results (avg 8.0%, best 4.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Aug 21	3.40	3.55	$3.47	4.3%	11	0.68	326
$25.00	Aug 21	2.91	3.15	$3.03	7.9%	122	0.61	2.3K
$21.00	Aug 21	5.15	5.65	$5.40	9.3%	1	0.85	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 31	0.98	1.05	$1.02	6.9%	702	0.48	160
$31.00	Aug 7	5.35	5.80	$5.57	8.1%	40	0.78	63
$30.00	Aug 7	4.45	4.85	$4.65	8.6%	13	0.73	112
$27.50	Jul 31	1.98	2.17	$2.08	9.1%	58	0.67	40
$30.00	Aug 21	5.35	5.90	$5.63	9.8%	5	0.64	674

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.55, cheapest $0.29)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Jul 31	0.26	0.31	$0.29	17.2%	551	0.17	1.3K
$27.00	Jul 31	0.65	0.75	$0.70	14.3%	720	0.38	1.0K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 7	0.31	0.36	$0.34	14.7%	95	0.17	158
$24.50	Aug 7	0.80	0.94	$0.87	16.1%	1.4K	0.32	815

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 82 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 31	4.70	5.35	$5.03	12.9%	2	1.00	56
$21.50	Jul 31	3.15	4.90	$4.03	43.4%	200	1.00	400
$21.00	Aug 7	4.20	5.45	$4.83	25.9%	2	0.97	16
$22.50	Jul 31	2.85	3.85	$3.35	29.9%	20	0.94	51
$22.00	Jul 31	3.80	4.35	$4.07	13.5%	588	0.93	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 31	4.80	5.40	$5.10	11.8%	--	0.89	59
$30.00	Jul 31	3.95	4.40	$4.18	10.8%	190	0.85	109
$29.50	Jul 31	3.45	4.25	$3.85	20.8%	1	0.83	5
$29.00	Jul 31	2.90	3.55	$3.22	20.2%	2	0.80	72
$31.00	Aug 7	5.35	5.80	$5.57	8.1%	40	0.78	63

Most actively traded options today. High liquidity = easy entry/exit. 137 active (total vol 17.5K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 31	1.39	1.66	$1.53	17.6%	1.3K	0.68	1.9K
$26.00	Jul 31	0.95	1.15	$1.05	19.0%	799	0.52	1.6K
$27.00	Jul 31	0.65	0.75	$0.70	14.3%	720	0.38	1.0K
$24.00	Jul 31	2.09	2.36	$2.22	12.2%	631	0.81	929
$22.00	Jul 31	3.80	4.35	$4.07	13.5%	588	0.93	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.30	0.38	$0.34	23.5%	1.9K	0.24	2.7K
$24.50	Aug 7	0.80	0.94	$0.87	16.1%	1.4K	0.32	815
$25.00	Jul 31	0.44	0.61	$0.53	32.1%	1.1K	0.32	491
$26.00	Jul 31	0.98	1.05	$1.02	6.9%	702	0.48	160
$25.00	Aug 7	1.02	1.19	$1.11	15.3%	434	0.37	77

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 34.0%, max 62.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Jul 31	Aug 21	138.7%	88.7%	56.4%	588	2.7K
$30.50	Jul 31	Aug 14	173.4%	111.2%	56.0%	10	1.1K
$30.00	Jul 31	Sep 4	167.5%	109.8%	52.6%	310	10.2K
$29.00	Jul 31	Sep 4	157.2%	104.1%	50.9%	60	1.0K
$21.00	Jul 31	Aug 28	113.7%	79.1%	43.7%	2	151

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Jul 31	Aug 28	127.0%	78.2%	62.5%	292	695
$31.00	Jul 31	Aug 21	172.6%	107.2%	61.0%	--	87
$21.50	Jul 31	Aug 28	112.1%	72.3%	55.1%	--	200
$22.00	Jul 31	Sep 4	138.7%	89.9%	54.3%	13	178
$30.00	Jul 31	Sep 4	167.5%	109.8%	52.6%	240	159

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 8.09, avg 1.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$26.00	Sep 4	$0.11	$0.89	$0.11	8.09	$25.11
$29.00	$30.00	Sep 4	$0.11	$0.89	$0.11	8.09	$29.11
$30.00	$31.00	Aug 28	$0.16	$0.84	$0.16	5.25	$30.16
$22.00	$23.00	Aug 21	$0.19	$0.81	$0.19	4.26	$22.19
$29.00	$30.00	Aug 21	$0.20	$0.80	$0.20	4.00	$29.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Aug 14	$0.16	$0.84	$0.16	5.25	$21.84
$24.00	$23.00	Aug 28	$0.19	$0.81	$0.19	4.26	$23.81
$22.00	$21.50	Aug 7	$0.10	$0.40	$0.10	4.00	$21.90
$23.00	$22.50	Aug 21	$0.11	$0.39	$0.11	3.55	$22.89
$23.00	$22.50	Aug 7	$0.12	$0.38	$0.12	3.17	$22.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 5.67, avg 1.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$23.00	$23.50	Aug 7	$0.40	$0.40	$0.10	4.00	$23.40
$23.00	$23.50	Jul 31	$0.39	$0.39	$0.11	3.55	$23.39
$22.00	$22.50	Aug 7	$0.38	$0.38	$0.12	3.17	$22.38
$22.50	$23.00	Aug 7	$0.37	$0.37	$0.13	2.85	$22.87
$28.00	$28.50	Aug 21	$0.37	$0.37	$0.13	2.85	$28.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$28.00	Sep 4	$1.70	$1.70	$0.30	5.67	$28.30
$27.00	$26.00	Aug 21	$0.83	$0.83	$0.17	4.88	$26.17
$30.00	$29.00	Aug 7	$0.82	$0.82	$0.18	4.56	$29.18
$25.00	$24.00	Aug 28	$0.82	$0.82	$0.18	4.56	$24.18
$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. 34 found (avg debit $0.51, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.50	Jul 31	Aug 7	$0.28	110.2%	89.2%
$23.00	Jul 31	Aug 7	$0.29	115.8%	86.9%
$22.50	Jul 31	Aug 7	$0.37	105.8%	83.3%
$31.00	Jul 31	Aug 7	$0.44	172.6%	126.9%
$30.50	Jul 31	Aug 7	$0.46	173.4%	125.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Jul 31	Aug 7	$0.06	112.1%	75.5%
$22.00	Jul 31	Aug 7	$0.10	138.7%	85.5%
$22.50	Jul 31	Aug 7	$0.19	105.8%	83.3%
$23.00	Jul 31	Aug 7	$0.25	115.8%	86.9%
$23.50	Jul 31	Aug 7	$0.36	110.2%	89.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 7.56% of stock, avg 17.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.50	Jul 31	$1.23	$0.74	$1.97	$23.53	$27.47	7.56%
$25.00	Jul 31	$1.53	$0.53	$2.06	$22.94	$27.06	7.91%
$26.00	Jul 31	$1.05	$1.02	$2.07	$23.93	$28.07	7.95%
$26.50	Jul 31	$0.83	$1.34	$2.17	$24.33	$28.67	8.33%
$24.50	Jul 31	$1.89	$0.34	$2.23	$22.27	$26.73	8.56%
$27.00	Jul 31	$0.70	$1.71	$2.41	$24.59	$29.41	9.25%
$24.00	Jul 31	$2.22	$0.29	$2.51	$21.49	$26.51	9.64%
$27.50	Jul 31	$0.57	$2.08	$2.65	$24.85	$30.15	10.17%
$23.50	Jul 31	$2.67	$0.12	$2.79	$20.71	$26.29	10.71%
$28.00	Jul 31	$0.48	$2.51	$2.99	$25.01	$30.99	11.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 2.65% of stock, avg 11.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.50	$24.00	Jul 31	$0.40	$0.29	$0.69	$23.31	$29.19
$28.50	$24.50	Jul 31	$0.40	$0.34	$0.74	$23.76	$29.24
$28.00	$24.00	Jul 31	$0.48	$0.29	$0.77	$23.23	$28.77
$28.00	$24.50	Jul 31	$0.48	$0.34	$0.82	$23.68	$28.82
$27.50	$24.00	Jul 31	$0.57	$0.29	$0.86	$23.14	$28.36
$27.50	$24.50	Jul 31	$0.57	$0.34	$0.91	$23.59	$28.41
$28.50	$25.00	Jul 31	$0.40	$0.53	$0.93	$24.07	$29.43
$27.00	$24.00	Jul 31	$0.70	$0.29	$0.99	$23.01	$27.99
$28.00	$25.00	Jul 31	$0.48	$0.53	$1.01	$23.99	$29.01
$27.00	$24.50	Jul 31	$0.70	$0.34	$1.04	$23.46	$28.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 9.53, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
25/27	29/30	Aug 28	$1.81	$0.19	9.53	$25.19	$30.81
25/27	30/31	Aug 28	$1.72	$0.28	6.14	$25.28	$31.72
25/27	28/29	Aug 28	$1.66	$0.34	4.88	$25.34	$30.16
22/22	26/27	Sep 4	$0.83	$0.17	4.88	$21.67	$26.83
23/24	28/28	Aug 21	$0.79	$0.21	3.76	$23.21	$28.79
24/24	26/26	Jul 31	$0.39	$0.11	3.55	$23.61	$26.39
22/22	25/26	Aug 7	$0.39	$0.11	3.55	$21.61	$25.39
22/22	27/28	Aug 14	$0.39	$0.11	3.55	$22.11	$27.39
22/23	25/26	Aug 21	$0.39	$0.11	3.55	$22.61	$25.39
22/23	26/26	Aug 21	$0.39	$0.11	3.55	$22.61	$26.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$24.00	$25.00	Sep 4	$0.08	$0.92	11.50
$24.50	$25.00	$25.50	Jul 31	$0.06	$0.44	7.33
$27.00	$27.50	$28.00	Aug 7	$0.06	$0.44	7.33
$28.00	$28.50	$29.00	Aug 7	$0.07	$0.43	6.14
$30.00	$30.50	$31.00	Aug 14	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$28.00	$29.00	$30.00	Aug 7	$0.08	$0.92	11.50
$23.00	$23.50	$24.00	Aug 7	$0.05	$0.45	9.00
$29.00	$30.00	$31.00	Aug 7	$0.10	$0.90	9.00
$21.00	$21.50	$22.00	Jul 31	$0.06	$0.44	7.33
$27.00	$27.50	$28.00	Jul 31	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-0.98, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.50	$31.00	1:2	Jul 31	-$0.12	$0.38
$30.00	$30.50	1:2	Jul 31	-$0.19	$0.31
$29.50	$30.00	1:2	Jul 31	-$0.21	$0.29
$29.00	$29.50	1:2	Jul 31	-$0.24	$0.26
$28.50	$29.00	1:2	Jul 31	-$0.28	$0.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$25.00	1:2	Aug 28	-$0.98	$1.02
$22.00	$21.00	1:2	Aug 21	-$0.21	$0.79
$23.50	$23.00	1:2	Jul 31	-$0.06	$0.44
$23.00	$22.50	1:2	Aug 7	-$0.10	$0.40
$24.00	$23.00	1:2	Aug 21	-$0.60	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 10.44%, avg 4.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Sep 4	$2.72	0.53	3.6%	10.44%	14.09%	4	2
$28.00	Sep 4	$2.50	0.49	7.5%	9.60%	17.08%	6	5
$27.00	Aug 28	$2.19	0.47	3.6%	8.41%	12.05%	10	31
$27.00	Aug 21	$2.07	0.49	3.6%	7.95%	11.59%	12	475
$26.50	Aug 21	$2.06	0.52	1.7%	7.91%	9.64%	8	--
$26.50	Aug 28	$2.00	0.49	1.7%	7.68%	9.40%	--	26
$29.00	Sep 4	$1.97	0.44	11.3%	7.56%	18.89%	10	28
$28.00	Aug 21	$1.92	0.45	7.5%	7.37%	14.86%	11	782
$30.00	Sep 4	$1.89	0.41	15.2%	7.26%	22.42%	8	46
$27.50	Sep 4	$1.83	0.51	5.6%	7.02%	12.59%	2	1

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 13,080

Total Puts 8,682

Put/Call Ratio 0.66

Net Difference 4,398

Prior's Put/Call Breakdown

Total Calls 6,722

Total Puts 4,141

Put/Call Ratio 0.62

Net Difference 2,581

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