UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.83 -7.83%

(7/29 18:14) ◀

Thursday, July 30, 2026 (10:00am)

▶ (7/30 11:00)

◀ 7/30 10:00 ▶

Option Volume

Detail

ℹ

Current (07/30 10:00am) 8,950

Calls: 5,605 (63%)

Puts: 3,345 (37%)

Prior (07/29) 6,360

Calls: 3,231 (51%)

Puts: 3,129 (49%)

Current vs Prior +40.72%

Calls: +73.48% (Calls)

Puts: +6.90% (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 -69.47%

Calls: -73.33%

Puts: -59.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:00am) $1.02M

Calls: $514.9K (51%)

Puts: $503.7K (49%)

Prior (07/29) $824.2K

Calls: $481.1K (58%)

Puts: $343.1K (42%)

Current vs Prior +23.60%

Calls: +7.04%

Puts: +46.81%

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 -72.95%

Calls: -78.52%

Puts: -63.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:00am) 0.60

Prior (07/29) 0.97

Current vs Prior -38.38%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg +52.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 10:00am) 264,266

Calls: 172,768 (65%)

Puts: 91,498 (35%)

Prior (07/29) 247,345

Calls: 163,055 (66%)

Puts: 84,290 (34%)

Current vs Prior +6.84%

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 +4.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.32% | 11.80%21.22% | 31.41%

Prior 8.51% | 12.84%20.42% | 33.18%

Current vs Prior -25.69% | -8.13%+3.93% | -5.34%

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

Current vs 7-Day Avg -10.07% | -2.14%-1.07% | -6.20%

Prior 7-Day Eod 8.51% | 12.84%22.46% | 30.99%

Current vs 7-Day Eod -25.69% | -8.13%-5.49% | +1.35%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.38% | 15.34%

Calls: 24.71% | 10.83%

Puts: 18.06% | 19.85%

Prior 17.04% | 29.91%

Calls: 13.86% | 34.53%

Puts: 20.22% | 25.28%

Current vs Prior +25.47% | -48.71%

Prior 7-Day Avg 37.23% | 28.18%

Calls: 39.87% | 29.37%

Puts: 34.59% | 26.99%

Current vs 7-Day Avg -42.57% | -45.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.60. P/C ratio dropping 38% - sentiment shifting bullish. Call-heavy open interest (172,768 calls vs 91,498 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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	BULLISH	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 8.6%, best 8.6%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	2.11	2.30	$2.21	8.6%	1	0.55	2.5K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.70, cheapest $0.47)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Aug 7	0.82	1.00	$0.91	19.8%	33	0.38	360

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.44	0.49	$0.47	10.6%	630	0.40	2.7K
$25.00	Jul 31	0.65	0.78	$0.72	18.1%	172	0.52	970

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Jul 31	3.45	6.00	$4.72	54.0%	--	0.99	98
$21.50	Jul 31	1.85	4.05	$2.95	74.6%	--	0.98	400
$20.00	Aug 7	4.05	6.50	$5.28	46.4%	55	0.98	49
$20.00	Jul 31	4.00	6.55	$5.28	48.3%	--	0.97	88
$22.00	Jul 31	2.67	3.70	$3.19	32.3%	--	0.94	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 31	2.03	5.80	$3.92	96.2%	--	0.92	74
$28.50	Jul 31	1.61	5.35	$3.48	107.5%	--	0.89	12
$28.00	Jul 31	3.05	3.45	$3.25	12.3%	12	0.89	125
$27.50	Jul 31	1.21	2.99	$2.10	84.8%	1	0.87	112
$29.50	Jul 31	2.60	4.95	$3.78	62.2%	--	0.84	10

Most actively traded options today. High liquidity = easy entry/exit. 79 active (total vol 7.3K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 31	0.06	0.19	$0.13	100.0%	2.1K	0.11	3.1K
$22.00	Aug 7	2.95	3.65	$3.30	21.2%	450	0.91	147
$29.50	Sep 4	1.81	2.61	$2.21	36.2%	279	0.42	1
$29.50	Sep 11	1.96	3.15	$2.55	46.7%	279	0.42	--
$26.00	Jul 31	0.20	0.35	$0.28	53.6%	173	0.27	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.44	0.49	$0.47	10.6%	630	0.40	2.7K
$25.00	Aug 7	1.22	1.49	$1.36	19.9%	584	0.48	1.0K
$24.50	Aug 7	1.06	1.34	$1.20	23.3%	402	0.42	3.4K
$26.00	Jul 31	1.22	1.50	$1.36	20.6%	399	0.73	983
$26.50	Jul 31	1.64	1.91	$1.78	15.2%	236	0.76	352

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 39.6%, max 133.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Jul 31	Sep 11	269.1%	120.2%	123.8%	279	1.7K
$20.00	Jul 31	Aug 28	207.8%	94.5%	120.0%	--	109
$22.00	Jul 31	Aug 21	141.5%	89.2%	58.7%	--	1.4K
$21.50	Jul 31	Aug 14	117.5%	80.3%	46.3%	--	412
$29.00	Jul 31	Sep 4	174.1%	122.0%	42.7%	32	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 31	Sep 4	207.8%	89.0%	133.5%	--	1.6K
$29.50	Jul 31	Aug 7	269.1%	120.6%	123.1%	--	57
$25.50	Jul 31	Aug 21	120.4%	73.8%	63.2%	79	314
$29.00	Jul 31	Aug 28	174.1%	114.6%	52.0%	--	174
$22.00	Jul 31	Sep 4	141.5%	93.2%	51.8%	9	177

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 7.33, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.50	$29.00	Sep 4	$0.31	$2.19	$0.31	7.06	$26.81
$25.00	$26.50	Sep 4	$0.24	$1.26	$0.24	5.25	$25.24
$25.00	$26.00	Aug 14	$0.17	$0.83	$0.17	4.88	$25.17
$28.50	$29.00	Aug 7	$0.11	$0.39	$0.11	3.55	$28.61
$27.50	$28.00	Aug 7	$0.12	$0.38	$0.12	3.17	$27.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Aug 14	$0.12	$0.88	$0.12	7.33	$20.88
$21.00	$20.00	Aug 21	$0.12	$0.88	$0.12	7.33	$20.88
$24.00	$23.00	Aug 21	$0.19	$0.81	$0.19	4.26	$23.81
$21.00	$20.00	Aug 28	$0.23	$0.77	$0.23	3.35	$20.77
$21.50	$21.00	Aug 14	$0.12	$0.38	$0.12	3.17	$21.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 9.00, avg 1.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.00	$22.00	Aug 21	$0.90	$0.90	$0.10	9.00	$21.90
$29.00	$29.50	Sep 4	$0.38	$0.38	$0.12	3.17	$29.38
$20.00	$21.00	Aug 28	$0.73	$0.73	$0.27	2.70	$20.73
$20.00	$21.00	Aug 21	$0.64	$0.64	$0.36	1.78	$20.64
$22.50	$23.00	Aug 14	$0.31	$0.31	$0.19	1.63	$22.81

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.00	$28.00	Aug 21	$0.83	$0.83	$0.17	4.88	$28.17
$27.00	$26.00	Aug 7	$0.82	$0.82	$0.18	4.56	$26.18
$27.00	$26.00	Aug 21	$0.82	$0.82	$0.18	4.56	$26.18
$28.00	$27.50	Aug 14	$0.40	$0.40	$0.10	4.00	$27.60
$29.00	$28.00	Aug 14	$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. 33 found (avg debit $0.54, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 31	Aug 7	$0.11	141.5%	68.4%
$29.50	Jul 31	Aug 7	$0.17	269.1%	120.6%
$21.00	Aug 7	Aug 14	$0.25	83.7%	75.2%
$23.00	Jul 31	Aug 7	$0.27	90.8%	81.4%
$22.50	Jul 31	Aug 7	$0.40	123.5%	69.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 31	Aug 7	$0.07	141.5%	68.4%
$21.00	Jul 31	Aug 7	$0.10	122.0%	83.7%
$21.50	Jul 31	Aug 7	$0.10	117.5%	74.0%
$22.50	Jul 31	Aug 7	$0.13	123.5%	69.0%
$25.50	Jul 31	Aug 7	$0.13	120.4%	96.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 5.28% of stock, avg 16.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Jul 31	$0.59	$0.72	$1.31	$23.69	$26.31	5.28%
$24.50	Jul 31	$0.85	$0.47	$1.32	$23.18	$25.82	5.32%
$24.00	Jul 31	$1.14	$0.26	$1.40	$22.60	$25.40	5.64%
$25.50	Jul 31	$0.44	$1.06	$1.50	$24.00	$27.00	6.04%
$26.00	Jul 31	$0.28	$1.36	$1.64	$24.36	$27.64	6.60%
$23.50	Jul 31	$1.67	$0.11	$1.78	$21.72	$25.28	7.17%
$26.50	Jul 31	$0.29	$1.78	$2.07	$24.43	$28.57	8.34%
$23.00	Jul 31	$2.15	$0.04	$2.19	$20.81	$25.19	8.82%
$27.50	Jul 31	$0.14	$2.10	$2.24	$25.26	$29.74	9.02%
$25.50	Aug 7	$1.23	$1.19	$2.42	$23.08	$27.92	9.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 0.97% of stock, avg 10.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.00	$23.00	Jul 31	$0.20	$0.04	$0.24	$22.76	$27.24
$27.00	$22.50	Jul 31	$0.20	$0.07	$0.27	$22.23	$27.27
$27.00	$23.50	Jul 31	$0.20	$0.11	$0.31	$23.19	$27.31
$26.00	$23.00	Jul 31	$0.28	$0.04	$0.32	$22.68	$26.32
$26.50	$23.00	Jul 31	$0.29	$0.04	$0.33	$22.67	$26.83
$26.00	$22.50	Jul 31	$0.28	$0.07	$0.35	$22.15	$26.35
$26.50	$22.50	Jul 31	$0.29	$0.07	$0.36	$22.14	$26.86
$26.00	$23.50	Jul 31	$0.28	$0.11	$0.39	$23.11	$26.39
$26.50	$23.50	Jul 31	$0.29	$0.11	$0.40	$23.10	$26.90
$27.00	$24.00	Jul 31	$0.20	$0.26	$0.46	$23.54	$27.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 7.33, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/22	24/25	Sep 4	$0.88	$0.12	7.33	$21.62	$24.88
20/21	28/29	Aug 28	$0.87	$0.13	6.69	$20.13	$29.37
25/26	27/28	Aug 28	$0.86	$0.14	6.14	$25.14	$27.86
23/24	25/26	Aug 21	$0.80	$0.20	4.00	$23.20	$25.80
20/21	24/25	Sep 4	$0.79	$0.21	3.76	$20.21	$24.79
24/25	26/26	Aug 28	$0.78	$0.22	3.55	$24.22	$26.78
24/25	29/30	Aug 28	$0.78	$0.22	3.55	$24.22	$29.78
20/21	29/30	Sep 4	$0.77	$0.23	3.35	$20.23	$29.77
22/23	25/26	Aug 7	$0.38	$0.12	3.17	$22.62	$25.38
22/23	26/26	Aug 7	$0.38	$0.12	3.17	$22.62	$25.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$28.00	$28.50	$29.00	Aug 7	$0.05	$0.45	9.00
$24.50	$25.00	$25.50	Aug 7	$0.06	$0.44	7.33
$22.50	$23.00	$23.50	Aug 14	$0.06	$0.44	7.33
$24.00	$24.50	$25.00	Aug 7	$0.08	$0.42	5.25
$25.00	$25.50	$26.00	Aug 28	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.50	$24.00	$24.50	Jul 31	$0.06	$0.44	7.33
$26.00	$26.50	$27.00	Jul 31	$0.06	$0.44	7.33
$22.50	$23.00	$23.50	Aug 7	$0.06	$0.44	7.33
$23.00	$23.50	$24.00	Jul 31	$0.08	$0.42	5.25
$24.50	$25.00	$25.50	Jul 31	$0.09	$0.41	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.17, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$27.50	1:2	Jul 31	-$0.08	$0.42
$26.50	$27.00	1:2	Jul 31	-$0.11	$0.39
$28.00	$28.50	1:2	Jul 31	-$0.11	$0.39
$25.50	$26.00	1:2	Jul 31	-$0.12	$0.38
$27.50	$28.00	1:2	Jul 31	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$20.00	1:2	Aug 21	-$0.17	$0.83
$21.00	$20.00	1:2	Sep 4	-$0.30	$0.70
$21.00	$20.00	1:2	Aug 28	-$0.41	$0.59
$24.50	$24.00	1:2	Jul 31	-$0.05	$0.45
$22.50	$22.00	1:2	Aug 7	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 10.55%, avg 4.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Sep 4	$2.62	0.59	0.7%	10.55%	11.24%	--	70
$26.50	Sep 4	$2.40	0.53	6.7%	9.67%	16.39%	2	--
$25.00	Aug 28	$2.26	0.57	0.7%	9.10%	9.79%	1	653
$26.00	Aug 28	$2.21	0.53	4.7%	8.90%	13.61%	1	360
$25.00	Aug 21	$2.11	0.55	0.7%	8.50%	9.18%	1	2.5K
$29.50	Sep 11	$1.96	0.42	18.8%	7.89%	26.70%	279	--
$26.50	Aug 28	$1.85	0.50	6.7%	7.45%	14.18%	--	28
$29.50	Sep 4	$1.81	0.42	18.8%	7.29%	26.10%	279	1
$25.00	Aug 14	$1.66	0.54	0.7%	6.69%	7.37%	94	206
$26.00	Aug 14	$1.42	0.47	4.7%	5.72%	10.43%	2	217

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 5,605

Total Puts 3,345

Put/Call Ratio 0.60

Net Difference 2,260

Prior's Put/Call Breakdown

Total Calls 3,231

Total Puts 3,129

Put/Call Ratio 0.97

Net Difference 102

Prior 7-Day Put/Call Summary

Total Calls 147,090

Total Puts 58,132

Average Put/Call Ratio 0.39

Ratio Trend Falling

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