UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.90 +0.89%

(7/29 13:00) ◀

Wednesday, July 29, 2026 (2:00pm)

▶ (7/29 15:00)

◀ 7/29 14:00 ▶

Option Volume

Detail

ℹ

Current (07/29 2:00pm) 32,953

Calls: 20,962 (64%)

Puts: 11,991 (36%)

Prior (07/28) 15,112

Calls: 9,869 (65%)

Puts: 5,243 (35%)

Current vs Prior +118.06%

Calls: +112.40% (Calls)

Puts: +128.70% (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 +12.40%

Calls: -0.24%

Puts: +44.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 2:00pm) $5.12M

Calls: $2.88M (56%)

Puts: $2.24M (44%)

Prior (07/28) $1.90M

Calls: $1.06M (56%)

Puts: $839.2K (44%)

Current vs Prior +169.67%

Calls: +171.76%

Puts: +167.03%

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 +36.07%

Calls: +20.27%

Puts: +63.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 2:00pm) 0.57

Prior (07/28) 0.53

Current vs Prior +7.68%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg +46.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/29 2:00pm) 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 9.36% | 13.09%21.89% | 32.97%

Prior 8.51% | 12.84%20.42% | 33.18%

Current vs Prior +9.97% | +1.93%+7.18% | -0.64%

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

Current vs 7-Day Avg +33.08% | +8.57%+2.02% | -1.55%

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

Current vs 7-Day Eod +9.97% | +1.93%+7.18% | -0.64%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 80.62% | 93.88%

Calls: 56.25% | 108.33%

Puts: 105.00% | 79.43%

Prior 17.04% | 29.91%

Calls: 13.86% | 34.53%

Puts: 20.22% | 25.28%

Current vs Prior +373.12% | +213.87%

Prior 7-Day Avg 37.23% | 28.18%

Calls: 39.87% | 29.37%

Puts: 34.59% | 26.99%

Current vs 7-Day Avg +116.55% | +233.14%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 170% vs prior. Unusually high activity with volume up 118% vs prior - elevated interest. Bullish P/C ratio of 0.57. Call-heavy open interest (163,055 calls vs 84,290 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
14:00	BULLISH	BULLISH	BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.69, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 31	3.55	7.15	$5.35	67.3%	3	0.99	324
$20.50	Jul 31	3.00	6.15	$4.58	68.8%	2	0.99	96
$21.00	Jul 31	2.49	6.05	$4.27	83.4%	4	0.99	56
$21.50	Jul 31	2.05	5.50	$3.78	91.3%	200	0.99	400
$20.00	Aug 7	3.50	7.05	$5.28	67.2%	2	0.94	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Jul 31	2.54	6.15	$4.35	83.0%	1	0.86	5
$29.00	Jul 31	3.00	5.50	$4.25	58.8%	2	0.83	72
$28.00	Jul 31	1.93	4.15	$3.04	73.0%	3	0.80	136
$28.50	Jul 31	1.63	5.25	$3.44	105.2%	2	0.78	10
$27.50	Jul 31	1.36	3.95	$2.66	97.4%	163	0.77	40

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 24.1K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 31	0.40	0.80	$0.60	66.7%	1.5K	0.38	1.6K
$25.00	Jul 31	0.57	1.40	$0.98	84.7%	1.4K	0.54	1.9K
$25.50	Jul 31	0.55	1.04	$0.80	61.2%	1.4K	0.47	545
$22.00	Jul 31	1.51	4.35	$2.93	96.9%	1.1K	0.92	2.5K
$27.00	Jul 31	0.00	0.65	$0.33	197.0%	850	0.24	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.59	0.84	$0.72	34.7%	2.2K	0.38	2.7K
$25.00	Jul 31	0.46	1.30	$0.88	95.5%	1.5K	0.47	491
$24.50	Aug 7	0.00	1.70	$0.85	200.0%	1.4K	0.37	815
$26.00	Jul 31	0.87	2.14	$1.51	84.1%	1.1K	0.62	160
$26.50	Jul 31	1.02	2.59	$1.81	86.7%	850	0.64	109

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 31.8%, max 84.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Jul 31	Aug 21	125.8%	74.7%	68.5%	1.1K	2.7K
$25.50	Jul 31	Aug 28	155.1%	95.6%	62.2%	1.4K	549
$26.50	Jul 31	Aug 28	170.8%	108.2%	57.8%	305	373
$29.00	Jul 31	Sep 4	180.6%	116.4%	55.1%	597	1.0K
$28.00	Jul 31	Sep 4	158.0%	108.5%	45.7%	221	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.50	Jul 31	Aug 21	120.0%	64.9%	84.9%	2.2K	2.7K
$23.50	Jul 31	Aug 14	129.3%	79.5%	62.6%	122	465
$28.00	Jul 31	Sep 4	158.0%	108.5%	45.7%	53	186
$22.50	Jul 31	Sep 4	146.4%	103.4%	41.7%	101	262
$29.00	Jul 31	Aug 28	180.6%	130.6%	38.3%	2	172

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 6.14, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.00	$27.00	Sep 4	$0.20	$0.80	$0.20	4.00	$26.20
$22.00	$22.50	Aug 14	$0.12	$0.38	$0.12	3.17	$22.12
$20.00	$21.00	Aug 28	$0.25	$0.75	$0.25	3.00	$20.25
$27.50	$28.00	Aug 7	$0.13	$0.37	$0.13	2.85	$27.63
$29.00	$29.50	Aug 7	$0.13	$0.37	$0.13	2.85	$29.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$23.00	Aug 28	$0.14	$0.86	$0.14	6.14	$23.86
$21.00	$20.00	Aug 7	$0.15	$0.85	$0.15	5.67	$20.85
$21.50	$21.00	Jul 31	$0.10	$0.40	$0.10	4.00	$21.40
$22.00	$21.00	Sep 4	$0.23	$0.77	$0.23	3.35	$21.77
$22.50	$22.00	Jul 31	$0.13	$0.37	$0.13	2.85	$22.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 6.69, avg 1.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Aug 14	$0.83	$0.83	$0.17	4.88	$20.83
$20.00	$21.00	Aug 21	$0.83	$0.83	$0.17	4.88	$20.83
$22.50	$23.00	Aug 7	$0.40	$0.40	$0.10	4.00	$22.90
$22.50	$23.00	Jul 31	$0.39	$0.39	$0.11	3.55	$22.89
$25.50	$26.00	Aug 7	$0.39	$0.39	$0.11	3.55	$25.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.00	$28.00	Aug 14	$0.87	$0.87	$0.13	6.69	$28.13
$21.00	$20.00	Aug 21	$0.81	$0.81	$0.19	4.26	$20.19
$28.50	$28.00	Jul 31	$0.40	$0.40	$0.10	4.00	$28.10
$28.00	$27.50	Jul 31	$0.38	$0.38	$0.12	3.17	$27.62
$23.50	$23.00	Aug 7	$0.38	$0.38	$0.12	3.17	$23.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.48, cheapest $0.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.50	Jul 31	Aug 7	$0.26	170.8%	95.5%
$28.50	Jul 31	Aug 7	$0.33	194.1%	112.3%
$21.50	Jul 31	Aug 14	$0.39	87.4%	90.4%
$24.50	Jul 31	Aug 7	$0.41	120.0%	80.1%
$28.00	Jul 31	Aug 7	$0.46	158.0%	104.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Jul 31	Aug 7	$0.12	115.5%	71.2%
$24.50	Jul 31	Aug 7	$0.13	120.0%	80.1%
$20.00	Jul 31	Aug 7	$0.15	122.9%	111.3%
$29.00	Jul 31	Aug 7	$0.17	180.6%	132.2%
$22.00	Jul 31	Aug 7	$0.19	125.8%	90.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 7.47% of stock, avg 17.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Jul 31	$0.98	$0.88	$1.86	$23.14	$26.86	7.47%
$25.50	Jul 31	$0.80	$1.21	$2.01	$23.49	$27.51	8.07%
$26.00	Jul 31	$0.60	$1.51	$2.11	$23.89	$28.11	8.47%
$24.00	Jul 31	$1.67	$0.45	$2.12	$21.88	$26.12	8.51%
$24.50	Jul 31	$1.45	$0.72	$2.17	$22.33	$26.67	8.71%
$23.50	Jul 31	$1.86	$0.36	$2.22	$21.28	$25.72	8.92%
$26.50	Jul 31	$0.65	$1.81	$2.46	$24.04	$28.96	9.88%
$27.00	Jul 31	$0.33	$2.24	$2.57	$24.43	$29.57	10.32%
$23.00	Jul 31	$2.50	$0.18	$2.68	$20.32	$25.68	10.76%
$24.50	Aug 7	$1.86	$0.85	$2.71	$21.79	$27.21	10.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 2.17% of stock, avg 12.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.50	$22.50	Jul 31	$0.32	$0.22	$0.54	$21.96	$28.04
$27.00	$22.50	Jul 31	$0.33	$0.22	$0.55	$21.95	$27.55
$27.50	$23.50	Jul 31	$0.32	$0.36	$0.68	$22.82	$28.18
$27.00	$23.50	Jul 31	$0.33	$0.36	$0.69	$22.81	$27.69
$27.50	$24.00	Jul 31	$0.32	$0.45	$0.77	$23.23	$28.27
$27.00	$24.00	Jul 31	$0.33	$0.45	$0.78	$23.22	$27.78
$26.00	$22.50	Jul 31	$0.60	$0.22	$0.82	$21.68	$26.82
$26.50	$22.50	Jul 31	$0.65	$0.22	$0.87	$21.63	$27.37
$26.00	$23.50	Jul 31	$0.60	$0.36	$0.96	$22.54	$26.96
$26.50	$23.50	Jul 31	$0.65	$0.36	$1.01	$22.49	$27.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 9.00, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
21/22	25/26	Sep 4	$0.90	$0.10	9.00	$21.10	$25.90
22/22	27/28	Aug 28	$0.88	$0.12	7.33	$21.62	$27.88
20/21	23/24	Aug 28	$0.86	$0.14	6.14	$20.14	$23.86
20/21	28/29	Aug 28	$0.85	$0.15	5.67	$20.15	$29.35
20/21	23/24	Sep 4	$0.85	$0.15	5.67	$20.15	$23.85
22/23	27/28	Aug 28	$0.81	$0.19	4.26	$22.19	$27.81
23/24	24/24	Jul 31	$0.40	$0.10	4.00	$23.10	$24.40
20/21	22/22	Aug 7	$0.80	$0.20	4.00	$20.20	$22.80
22/22	24/24	Aug 7	$0.40	$0.10	4.00	$22.10	$23.90
20/21	22/22	Aug 14	$0.80	$0.20	4.00	$20.20	$22.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 5.25, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$25.50	$26.00	Aug 28	$0.08	$0.42	5.25
$20.00	$21.00	$22.00	Aug 21	$0.17	$0.83	4.88
$24.00	$24.50	$25.00	Aug 7	$0.09	$0.41	4.56
$26.00	$26.50	$27.00	Aug 14	$0.09	$0.41	4.56
$27.50	$28.00	$28.50	Aug 7	$0.11	$0.39	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.50	$21.00	$21.50	Jul 31	$0.10	$0.40	4.00
$27.00	$28.00	$29.00	Aug 21	$0.23	$0.77	3.35
$25.00	$27.00	$29.00	Aug 28	$0.46	$1.54	3.35
$26.00	$26.50	$27.00	Jul 31	$0.13	$0.37	2.85
$21.50	$22.00	$22.50	Jul 31	$0.15	$0.35	2.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.05, 18 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.50	$28.00	1:2	Aug 21	-$0.15	$0.35
$28.50	$29.00	1:2	Aug 14	-$0.16	$0.34
$27.50	$28.00	1:2	Jul 31	-$0.30	$0.20
$27.00	$27.50	1:2	Jul 31	-$0.31	$0.19
$29.00	$29.50	1:2	Jul 31	-$0.33	$0.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$20.00	1:2	Aug 14	-$0.05	$0.95
$21.00	$20.00	1:2	Aug 28	-$0.59	$0.41
$21.00	$20.00	1:2	Sep 4	-$0.59	$0.41
$22.50	$22.00	1:2	Aug 7	-$0.12	$0.38
$22.00	$21.50	1:2	Jul 31	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 8.84%, avg 3.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.50	Aug 21	$2.20	0.54	2.4%	8.84%	11.24%	2	65
$25.00	Aug 28	$2.00	0.58	0.4%	8.03%	8.43%	161	507
$25.00	Aug 21	$1.85	0.54	0.4%	7.43%	7.83%	196	2.3K
$28.50	Aug 28	$1.60	0.47	14.5%	6.43%	20.88%	6	13
$25.00	Aug 7	$1.31	0.58	0.4%	5.26%	5.66%	90	1.1K
$27.00	Aug 28	$1.30	0.49	8.4%	5.22%	13.65%	11	31
$25.50	Aug 7	$1.26	0.53	2.4%	5.06%	7.47%	40	73
$27.50	Sep 4	$1.15	0.51	10.4%	4.62%	15.06%	3	1
$26.00	Aug 28	$1.13	0.51	4.4%	4.54%	8.96%	154	179
$26.00	Sep 4	$1.05	0.56	4.4%	4.22%	8.63%	3	3

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 20,962

Total Puts 11,991

Put/Call Ratio 0.57

Net Difference 8,971

Prior's Put/Call Breakdown

Total Calls 9,869

Total Puts 5,243

Put/Call Ratio 0.53

Net Difference 4,626

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