UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$26.94 +9.16%

$26.98 (+0.14%)🌙

as of 07/29 04:00 PM

(7/29 15:00) ◀

Wednesday, July 29, 2026 (4:00pm)

▶ (7/29 18:14)

◀ 7/29 16:00 ▶

Option Volume

Detail

ℹ

Current (07/29 4:00pm) 57,418

Calls: 34,982 (61%)

Puts: 22,436 (39%)

Prior (07/28) 21,119

Calls: 13,975 (66%)

Puts: 7,144 (34%)

Current vs Prior +171.88%

Calls: +150.32% (Calls)

Puts: +214.05% (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 +95.85%

Calls: +66.48%

Puts: +170.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 4:00pm) $9.36M

Calls: $6.79M (72%)

Puts: $2.58M (28%)

Prior (07/28) $3.25M

Calls: $2.05M (63%)

Puts: $1.20M (37%)

Current vs Prior +188.09%

Calls: +231.35%

Puts: +114.35%

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 +148.65%

Calls: +183.10%

Puts: +88.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 4:00pm) 0.64

Prior (07/28) 0.51

Current vs Prior +25.46%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg +63.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/29 4:00pm) 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 8.83% | 15.52%22.83% | 31.22%

Prior 8.51% | 12.84%20.42% | 33.18%

Current vs Prior +3.83% | +20.80%+11.79% | -5.93%

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

Current vs 7-Day Avg +25.64% | +28.67%+6.41% | -6.79%

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

Current vs 7-Day Eod +3.83% | +20.80%+11.79% | -5.93%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.70% | 18.42%

Calls: 26.53% | 21.71%

Puts: 20.88% | 15.13%

Prior 17.04% | 29.91%

Calls: 13.86% | 34.53%

Puts: 20.22% | 25.28%

Current vs Prior +39.08% | -38.42%

Prior 7-Day Avg 37.23% | 28.18%

Calls: 39.87% | 29.37%

Puts: 34.59% | 26.99%

Current vs 7-Day Avg -36.34% | -34.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($6.79M). Massive premium surge with dollar volume up 188% vs prior. Dollar volume significantly above 7-day average (149% higher). Unusually high activity with volume up 172% vs prior - elevated interest.

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
16:00	BULLISH	BULLISH	BULLISH
15:00	BEARISH	BULLISH	BULLISH
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 1 of results (avg 8.7%, best 8.7%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Jul 31	1.10	1.20	$1.15	8.7%	360	0.57	347

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.32, cheapest $0.32)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 31	0.30	0.34	$0.32	12.5%	694	0.19	10.2K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 85 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 31	3.45	4.30	$3.88	21.9%	1.2K	1.00	1.9K
$22.00	Aug 7	4.00	5.20	$4.60	26.1%	32	1.00	177
$22.50	Aug 7	3.10	4.80	$3.95	43.0%	1	1.00	10
$23.00	Aug 7	3.65	4.50	$4.08	20.8%	445	1.00	110
$22.50	Jul 31	3.05	4.80	$3.93	44.5%	20	0.96	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 31	4.95	6.60	$5.78	28.5%	1	0.92	26
$31.50	Jul 31	4.50	6.15	$5.33	31.0%	--	0.87	100
$31.00	Jul 31	4.10	5.65	$4.88	31.8%	--	0.85	59
$30.50	Jul 31	3.60	5.20	$4.40	36.4%	1	0.82	2
$30.00	Jul 31	3.25	3.85	$3.55	16.9%	231	0.81	109

Most actively traded options today. High liquidity = easy entry/exit. 167 active (total vol 48.0K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Jul 31	1.50	2.04	$1.77	30.5%	3.0K	0.75	545
$26.00	Jul 31	1.27	1.50	$1.39	16.5%	2.9K	0.65	1.6K
$28.00	Jul 31	0.50	0.70	$0.60	33.3%	2.3K	0.35	1.3K
$25.00	Jul 31	1.74	2.30	$2.02	27.7%	2.2K	0.80	1.9K
$22.00	Jul 31	4.45	5.15	$4.80	14.6%	1.6K	0.93	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.05	0.40	$0.23	152.2%	5.7K	0.16	2.7K
$24.50	Aug 7	0.55	1.12	$0.84	67.9%	3.0K	0.30	815
$25.00	Jul 31	0.22	0.40	$0.31	58.1%	2.0K	0.21	491
$26.00	Jul 31	0.42	0.90	$0.66	72.7%	1.8K	0.35	160
$25.00	Aug 7	0.66	1.14	$0.90	53.3%	1.5K	0.34	77

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 33.4%, max 84.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Jul 31	Aug 28	192.2%	104.3%	84.3%	1.6K	2.6K
$30.50	Jul 31	Aug 21	172.3%	111.9%	54.0%	62	1.1K
$31.00	Jul 31	Aug 28	175.4%	114.3%	53.5%	589	813
$28.50	Jul 31	Aug 28	145.1%	99.1%	46.4%	258	1.0K
$24.50	Jul 31	Aug 28	128.6%	91.2%	40.9%	629	398

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Jul 31	Sep 4	192.2%	104.2%	84.4%	126	178
$31.00	Jul 31	Aug 21	175.4%	112.7%	55.7%	--	87
$22.50	Jul 31	Sep 4	155.9%	101.7%	53.3%	136	262
$32.00	Jul 31	Aug 21	158.5%	109.6%	44.6%	1	114
$24.00	Jul 31	Aug 28	114.0%	79.9%	42.7%	1.1K	695

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 9.00, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.00	$32.00	Aug 28	$0.10	$0.90	$0.10	9.00	$31.10
$31.00	$32.00	Aug 14	$0.11	$0.89	$0.11	8.09	$31.11
$26.00	$27.00	Sep 4	$0.18	$0.82	$0.18	4.56	$26.18
$31.50	$32.00	Jul 31	$0.10	$0.40	$0.10	4.00	$31.60
$29.50	$30.00	Aug 28	$0.10	$0.40	$0.10	4.00	$29.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$23.00	Aug 21	$0.17	$0.83	$0.17	4.88	$23.83
$22.50	$22.00	Sep 4	$0.12	$0.38	$0.12	3.17	$22.38
$23.50	$23.00	Jul 31	$0.13	$0.37	$0.13	2.85	$23.37
$24.50	$24.00	Jul 31	$0.13	$0.37	$0.13	2.85	$24.37
$26.00	$25.50	Aug 14	$0.13	$0.37	$0.13	2.85	$25.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 4.88, avg 1.58)

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
$30.50	$31.00	Aug 14	$0.40	$0.40	$0.10	4.00	$30.90
$28.00	$28.50	Aug 21	$0.40	$0.40	$0.10	4.00	$28.40
$28.00	$28.50	Aug 28	$0.40	$0.40	$0.10	4.00	$28.40
$23.50	$24.00	Jul 31	$0.38	$0.38	$0.12	3.17	$23.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$32.00	$31.00	Aug 21	$0.83	$0.83	$0.17	4.88	$31.17
$31.00	$30.00	Aug 21	$0.82	$0.82	$0.18	4.56	$30.18
$30.00	$28.00	Sep 4	$1.63	$1.63	$0.37	4.41	$28.37
$30.00	$29.00	Aug 14	$0.80	$0.80	$0.20	4.00	$29.20
$29.00	$28.00	Aug 21	$0.80	$0.80	$0.20	4.00	$28.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.64, cheapest $0.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Jul 31	Aug 7	$0.20	121.2%	77.6%
$23.50	Jul 31	Aug 7	$0.30	152.4%	92.7%
$30.50	Jul 31	Aug 7	$0.36	172.3%	123.1%
$31.00	Jul 31	Aug 7	$0.36	175.4%	125.9%
$24.00	Jul 31	Aug 7	$0.40	114.0%	80.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 31	Aug 7	$0.11	192.2%	97.2%
$23.00	Jul 31	Aug 7	$0.19	121.2%	77.6%
$22.50	Jul 31	Aug 7	$0.21	155.9%	93.6%
$23.50	Jul 31	Aug 7	$0.33	152.4%	92.7%
$24.00	Jul 31	Aug 7	$0.38	114.0%	80.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 7.35% of stock, avg 18.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$26.50	Jul 31	$1.15	$0.83	$1.98	$24.52	$28.48	7.35%
$26.00	Jul 31	$1.39	$0.66	$2.05	$23.95	$28.05	7.61%
$25.50	Jul 31	$1.77	$0.38	$2.15	$23.35	$27.65	7.98%
$27.50	Jul 31	$0.74	$1.46	$2.20	$25.30	$29.70	8.17%
$27.00	Jul 31	$1.05	$1.23	$2.28	$24.72	$29.28	8.46%
$25.00	Jul 31	$2.02	$0.31	$2.33	$22.67	$27.33	8.65%
$28.00	Jul 31	$0.60	$2.02	$2.62	$25.38	$30.62	9.73%
$24.50	Jul 31	$2.58	$0.23	$2.81	$21.69	$27.31	10.43%
$24.00	Jul 31	$3.00	$0.10	$3.10	$20.90	$27.10	11.51%
$28.50	Jul 31	$0.53	$2.68	$3.21	$25.29	$31.71	11.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 2.52% of stock, avg 12.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$29.00	$24.50	Jul 31	$0.45	$0.23	$0.68	$23.82	$29.68
$28.50	$24.50	Jul 31	$0.53	$0.23	$0.76	$23.74	$29.26
$29.00	$25.00	Jul 31	$0.45	$0.31	$0.76	$24.24	$29.76
$28.00	$24.50	Jul 31	$0.60	$0.23	$0.83	$23.67	$28.83
$29.00	$25.50	Jul 31	$0.45	$0.38	$0.83	$24.67	$29.83
$28.50	$25.00	Jul 31	$0.53	$0.31	$0.84	$24.16	$29.34
$28.00	$25.00	Jul 31	$0.60	$0.31	$0.91	$24.09	$28.91
$28.50	$25.50	Jul 31	$0.53	$0.38	$0.91	$24.59	$29.41
$27.50	$24.50	Jul 31	$0.74	$0.23	$0.97	$23.53	$28.47
$28.00	$25.50	Jul 31	$0.60	$0.38	$0.98	$24.52	$28.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 9.53, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
27/29	30/31	Aug 28	$1.81	$0.19	9.53	$27.19	$31.81
26/27	28/28	Aug 28	$0.88	$0.12	7.33	$26.12	$28.88
28/29	30/30	Aug 14	$0.87	$0.13	6.69	$28.13	$30.37
22/22	27/28	Aug 28	$0.86	$0.14	6.14	$21.64	$27.86
29/30	31/32	Aug 28	$0.83	$0.17	4.88	$29.17	$31.83
27/29	30/30	Aug 28	$1.62	$0.38	4.26	$27.38	$31.12
27/29	31/32	Aug 28	$1.62	$0.38	4.26	$27.38	$32.62
24/24	30/31	Aug 28	$0.80	$0.20	4.00	$23.70	$30.80
23/24	28/28	Aug 7	$0.39	$0.11	3.55	$23.11	$27.89
26/27	30/31	Aug 28	$0.77	$0.23	3.35	$26.23	$30.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$29.00	$29.50	$30.00	Jul 31	$0.05	$0.45	9.00
$27.00	$27.50	$28.00	Aug 21	$0.05	$0.45	9.00
$27.50	$28.00	$28.50	Jul 31	$0.07	$0.43	6.14
$25.50	$26.00	$26.50	Aug 7	$0.07	$0.43	6.14
$26.00	$26.50	$27.00	Aug 7	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$27.00	$28.00	$29.00	Aug 7	$0.08	$0.92	11.50
$27.00	$28.00	$29.00	Aug 21	$0.16	$0.84	5.25
$27.50	$28.00	$28.50	Jul 31	$0.10	$0.40	4.00
$22.50	$23.00	$23.50	Jul 31	$0.17	$0.33	1.94
$23.50	$24.00	$24.50	Jul 31	$0.20	$0.30	1.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.39, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$31.50	1:2	Jul 31	-$0.15	$0.35
$30.00	$32.00	1:2	Sep 4	-$1.67	$0.33
$30.50	$31.00	1:2	Jul 31	-$0.20	$0.30
$29.00	$29.50	1:2	Jul 31	-$0.27	$0.23
$29.50	$30.00	1:2	Jul 31	-$0.28	$0.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$26.00	1:2	Aug 7	-$0.39	$0.61
$26.00	$25.50	1:2	Jul 31	-$0.10	$0.40
$23.00	$22.50	1:2	Jul 31	-$0.12	$0.38
$24.50	$24.00	1:2	Aug 7	-$0.12	$0.38
$25.00	$24.50	1:2	Jul 31	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 9.35%, avg 3.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Aug 28	$2.52	0.53	0.2%	9.35%	9.58%	22	31
$27.00	Aug 21	$2.40	0.52	0.2%	8.91%	9.13%	74	475
$28.00	Aug 21	$1.92	0.46	3.9%	7.13%	11.06%	49	782
$27.50	Aug 21	$1.86	0.49	2.1%	6.90%	8.98%	29	6
$30.00	Sep 4	$1.83	0.43	11.4%	6.79%	18.15%	8	46
$27.00	Sep 4	$1.80	0.53	0.2%	6.68%	6.90%	4	2
$29.00	Sep 4	$1.78	0.45	7.7%	6.61%	14.25%	11	28
$30.00	Aug 28	$1.72	0.40	11.4%	6.38%	17.74%	45	107
$27.50	Sep 4	$1.72	0.51	2.1%	6.38%	8.46%	3	1
$29.00	Aug 28	$1.64	0.44	7.7%	6.09%	13.73%	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 34,982

Total Puts 22,436

Put/Call Ratio 0.64

Net Difference 12,546

Prior's Put/Call Breakdown

Total Calls 13,975

Total Puts 7,144

Put/Call Ratio 0.51

Net Difference 6,831

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