UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$25.77 +4.42%

(7/29 12:00) ◀

Wednesday, July 29, 2026 (1:00pm)

▶ (7/29 14:00)

◀ 7/29 13:00 ▶

Option Volume

Detail

ℹ

Current (07/29 1:00pm) 27,307

Calls: 17,519 (64%)

Puts: 9,788 (36%)

Prior (07/28) 13,519

Calls: 8,680 (64%)

Puts: 4,839 (36%)

Current vs Prior +101.99%

Calls: +101.83% (Calls)

Puts: +102.27% (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 -6.86%

Calls: -16.63%

Puts: +17.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 1:00pm) $4.35M

Calls: $2.99M (69%)

Puts: $1.36M (31%)

Prior (07/28) $1.58M

Calls: $828.5K (52%)

Puts: $753.1K (48%)

Current vs Prior +175.09%

Calls: +260.91%

Puts: +80.66%

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 +15.52%

Calls: +24.71%

Puts: -0.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 1:00pm) 0.56

Prior (07/28) 0.56

Current vs Prior +0.22%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg +42.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/29 1:00pm) 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 8.50% | 13.89%21.07% | 32.71%

Prior 8.51% | 12.84%20.42% | 33.18%

Current vs Prior -0.13% | +8.16%+3.18% | -1.42%

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

Current vs 7-Day Avg +20.86% | +15.21%-1.78% | -2.33%

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

Current vs 7-Day Eod -0.13% | +8.16%+3.18% | -1.42%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.02% | 19.85%

Calls: 21.62% | 19.35%

Puts: 32.41% | 20.35%

Prior 17.04% | 29.91%

Calls: 13.86% | 34.53%

Puts: 20.22% | 25.28%

Current vs Prior +58.57% | -33.63%

Prior 7-Day Avg 37.23% | 28.18%

Calls: 39.87% | 29.37%

Puts: 34.59% | 26.99%

Current vs 7-Day Avg -27.42% | -29.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($2.99M). Massive premium surge with dollar volume up 175% vs prior. Unusually high activity with volume up 102% vs prior - elevated interest. Bullish P/C ratio of 0.56.

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
13:00	BULLISH	BULLISH	BULLISH
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 3 of results (avg 7.8%, best 5.3%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Aug 28	2.79	3.05	$2.92	8.9%	4	0.54	179

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 7	0.37	0.39	$0.38	5.3%	153	0.18	158
$30.00	Jul 31	4.20	4.60	$4.40	9.1%	197	0.87	109

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.68, cheapest $0.38)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 31	0.84	1.00	$0.92	17.4%	1.3K	0.49	1.6K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 7	0.37	0.39	$0.38	5.3%	153	0.18	158
$24.00	Aug 7	0.68	0.81	$0.75	17.3%	31	0.29	335

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 31	4.50	5.70	$5.10	23.5%	4	1.00	56
$21.50	Jul 31	3.15	5.00	$4.08	45.3%	200	0.99	400
$22.00	Jul 31	3.60	4.35	$3.97	18.9%	1.1K	0.97	2.5K
$21.00	Aug 7	4.65	5.35	$5.00	14.0%	2	0.96	16
$22.50	Jul 31	3.15	3.80	$3.47	18.7%	20	0.96	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 31	4.20	4.60	$4.40	9.1%	197	0.87	109
$29.50	Jul 31	3.45	4.20	$3.83	19.6%	1	0.83	5
$29.00	Jul 31	3.15	3.70	$3.43	16.0%	2	0.81	72
$28.50	Jul 31	2.67	3.25	$2.96	19.6%	2	0.78	10
$28.00	Jul 31	2.32	2.82	$2.57	19.5%	3	0.75	136

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 20.4K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 31	1.28	1.65	$1.47	25.2%	1.4K	0.66	1.9K
$26.00	Jul 31	0.84	1.00	$0.92	17.4%	1.3K	0.49	1.6K
$22.00	Jul 31	3.60	4.35	$3.97	18.9%	1.1K	0.97	2.5K
$25.50	Jul 31	0.99	1.23	$1.11	21.6%	1.0K	0.57	545
$27.00	Jul 31	0.55	0.82	$0.69	39.1%	807	0.37	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.30	0.46	$0.38	42.1%	1.9K	0.26	2.7K
$24.50	Aug 7	0.72	1.05	$0.89	37.1%	1.4K	0.33	815
$25.00	Jul 31	0.46	0.65	$0.56	33.9%	1.1K	0.34	491
$26.00	Jul 31	0.90	1.25	$1.08	32.4%	910	0.51	160
$26.50	Jul 31	1.34	1.59	$1.47	17.0%	726	0.59	109

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 28.7%, max 45.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 31	Sep 4	167.7%	115.2%	45.5%	436	10.2K
$28.50	Jul 31	Aug 28	155.3%	106.8%	45.4%	118	1.0K
$29.00	Jul 31	Sep 4	163.7%	113.1%	44.7%	72	1.0K
$27.50	Jul 31	Sep 4	139.3%	97.5%	42.8%	96	222
$29.50	Jul 31	Aug 28	169.5%	118.9%	42.6%	588	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 31	Sep 4	167.7%	115.2%	45.5%	247	159
$29.00	Jul 31	Aug 28	163.7%	119.4%	37.1%	2	172
$24.00	Jul 31	Aug 28	118.7%	87.4%	35.8%	307	695
$27.00	Jul 31	Aug 28	146.0%	110.5%	32.1%	141	283
$26.50	Jul 31	Aug 14	124.8%	94.7%	31.7%	727	109

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 4.00, avg 1.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$27.50	Aug 14	$0.10	$0.40	$0.10	4.00	$27.10
$29.50	$30.00	Aug 14	$0.10	$0.40	$0.10	4.00	$29.60
$27.50	$28.00	Aug 21	$0.10	$0.40	$0.10	4.00	$27.60
$21.50	$22.00	Jul 31	$0.11	$0.39	$0.11	3.55	$21.61
$26.00	$26.50	Aug 28	$0.11	$0.39	$0.11	3.55	$26.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.50	$24.00	Jul 31	$0.11	$0.39	$0.11	3.55	$24.39
$22.00	$21.00	Aug 21	$0.24	$0.76	$0.24	3.17	$21.76
$24.00	$23.50	Jul 31	$0.13	$0.37	$0.13	2.85	$23.87
$23.50	$23.00	Aug 7	$0.13	$0.37	$0.13	2.85	$23.37
$23.00	$22.50	Aug 7	$0.14	$0.36	$0.14	2.57	$22.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 6.69, avg 1.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.00	$22.00	Aug 7	$0.82	$0.82	$0.18	4.56	$21.82
$23.00	$23.50	Aug 21	$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
$24.00	$24.50	Jul 31	$0.36	$0.36	$0.14	2.57	$24.36
$24.50	$25.00	Jul 31	$0.36	$0.36	$0.14	2.57	$24.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.00	$28.00	Aug 7	$0.87	$0.87	$0.13	6.69	$28.13
$29.00	$27.00	Aug 28	$1.63	$1.63	$0.37	4.41	$27.37
$29.50	$29.00	Jul 31	$0.40	$0.40	$0.10	4.00	$29.10
$26.50	$26.00	Jul 31	$0.39	$0.39	$0.11	3.55	$26.11
$28.50	$28.00	Jul 31	$0.39	$0.39	$0.11	3.55	$28.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.50, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 31	Aug 7	$0.21	113.0%	79.8%
$22.50	Jul 31	Aug 7	$0.25	108.9%	83.3%
$23.00	Jul 31	Aug 7	$0.30	112.5%	87.8%
$23.50	Jul 31	Aug 7	$0.43	112.7%	88.4%
$30.50	Jul 31	Aug 7	$0.44	175.3%	126.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Jul 31	Aug 7	$0.08	100.4%	77.5%
$22.00	Jul 31	Aug 7	$0.12	113.0%	79.8%
$22.50	Jul 31	Aug 7	$0.20	108.9%	83.3%
$30.00	Jul 31	Aug 7	$0.28	167.7%	123.7%
$23.00	Jul 31	Aug 7	$0.29	112.5%	87.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 7.49% of stock, avg 17.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.50	Jul 31	$1.11	$0.82	$1.93	$23.57	$27.43	7.49%
$26.00	Jul 31	$0.92	$1.08	$2.00	$24.00	$28.00	7.76%
$25.00	Jul 31	$1.47	$0.56	$2.03	$22.97	$27.03	7.88%
$26.50	Jul 31	$0.70	$1.47	$2.17	$24.33	$28.67	8.42%
$24.50	Jul 31	$1.83	$0.38	$2.21	$22.29	$26.71	8.58%
$27.00	Jul 31	$0.69	$1.72	$2.41	$24.59	$29.41	9.35%
$24.00	Jul 31	$2.19	$0.27	$2.46	$21.54	$26.46	9.55%
$27.50	Jul 31	$0.49	$2.15	$2.64	$24.86	$30.14	10.24%
$23.50	Jul 31	$2.54	$0.14	$2.68	$20.82	$26.18	10.40%
$28.00	Jul 31	$0.43	$2.57	$3.00	$25.00	$31.00	11.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 2.21% of stock, avg 12.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.00	$23.50	Jul 31	$0.43	$0.14	$0.57	$22.93	$28.57
$27.50	$23.50	Jul 31	$0.49	$0.14	$0.63	$22.87	$28.13
$28.00	$24.00	Jul 31	$0.43	$0.27	$0.70	$23.30	$28.70
$27.50	$24.00	Jul 31	$0.49	$0.27	$0.76	$23.24	$28.26
$28.00	$24.50	Jul 31	$0.43	$0.38	$0.81	$23.69	$28.81
$27.00	$23.50	Jul 31	$0.69	$0.14	$0.83	$22.67	$27.83
$26.50	$23.50	Jul 31	$0.70	$0.14	$0.84	$22.66	$27.34
$27.50	$24.50	Jul 31	$0.49	$0.38	$0.87	$23.63	$28.37
$27.00	$24.00	Jul 31	$0.69	$0.27	$0.96	$23.04	$27.96
$26.50	$24.00	Jul 31	$0.70	$0.27	$0.97	$23.03	$27.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 10.11, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
27/29	30/30	Aug 28	$1.82	$0.18	10.11	$27.18	$31.32
24/25	28/28	Aug 28	$0.87	$0.13	6.69	$24.13	$28.87
24/25	29/30	Aug 28	$0.87	$0.13	6.69	$24.13	$29.87
24/25	26/26	Aug 28	$0.82	$0.18	4.56	$24.18	$26.82
23/24	24/25	Aug 21	$0.80	$0.20	4.00	$23.20	$25.30
22/22	30/30	Aug 28	$0.40	$0.10	4.00	$21.60	$29.90
24/24	26/26	Aug 7	$0.39	$0.11	3.55	$23.61	$26.39
22/23	27/28	Aug 28	$0.78	$0.22	3.55	$22.22	$27.78
25/27	30/30	Aug 28	$1.56	$0.44	3.55	$25.44	$31.06
25/27	28/28	Aug 28	$1.53	$0.47	3.26	$25.47	$29.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$28.00	$29.00	$30.00	Sep 4	$0.05	$0.95	19.00
$23.00	$24.00	$25.00	Sep 4	$0.06	$0.94	15.67
$25.00	$26.00	$27.00	Sep 4	$0.09	$0.91	10.11
$27.00	$27.50	$28.00	Aug 7	$0.05	$0.45	9.00
$28.50	$29.00	$29.50	Aug 7	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$22.50	$23.00	Aug 7	$0.05	$0.45	9.00
$26.00	$27.00	$28.00	Aug 7	$0.10	$0.90	9.00
$25.00	$25.50	$26.00	Aug 7	$0.06	$0.44	7.33
$25.00	$27.00	$29.00	Aug 28	$0.26	$1.74	6.69
$24.00	$24.50	$25.00	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. 27 found (best net $-1.06, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.50	$30.00	1:2	Jul 31	-$0.14	$0.36
$30.00	$30.50	1:2	Jul 31	-$0.19	$0.31
$29.00	$29.50	1:2	Jul 31	-$0.23	$0.27
$27.00	$27.50	1:2	Jul 31	-$0.29	$0.21
$28.50	$29.00	1:2	Jul 31	-$0.29	$0.21

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$25.00	1:2	Aug 28	-$1.06	$0.94
$22.00	$21.00	1:2	Aug 21	-$0.22	$0.78
$22.50	$22.00	1:2	Aug 7	-$0.06	$0.44
$21.50	$21.00	1:2	Aug 14	-$0.07	$0.43
$22.50	$22.00	1:2	Aug 14	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 11.33%, avg 5.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Sep 4	$2.92	0.56	0.9%	11.33%	12.22%	3	3
$26.00	Aug 28	$2.79	0.54	0.9%	10.83%	11.72%	4	179
$27.00	Sep 4	$2.72	0.52	4.8%	10.55%	15.33%	4	2
$28.00	Sep 4	$2.50	0.48	8.7%	9.70%	18.35%	6	5
$26.50	Aug 28	$2.41	0.52	2.8%	9.35%	12.18%	1	26
$27.00	Aug 28	$2.40	0.50	4.8%	9.31%	14.09%	11	31
$26.00	Aug 21	$2.39	0.54	0.9%	9.27%	10.17%	165	391
$29.00	Sep 4	$2.14	0.45	12.5%	8.30%	20.84%	10	28
$26.50	Aug 21	$2.06	0.52	2.8%	7.99%	10.83%	8	--
$29.00	Aug 28	$2.00	0.43	12.5%	7.76%	20.29%	5	75

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 17,519

Total Puts 9,788

Put/Call Ratio 0.56

Net Difference 7,731

Prior's Put/Call Breakdown

Total Calls 8,680

Total Puts 4,839

Put/Call Ratio 0.56

Net Difference 3,841

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