UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$25.16 -6.61%

(7/30 11:00) ◀

Thursday, July 30, 2026 (12:00pm)

▶ (7/30 13:00)

◀ 7/30 12:01 ▶

Option Volume

Detail

ℹ

Current (07/30 12:00pm) 18,804

Calls: 13,103 (70%)

Puts: 5,701 (30%)

Prior (07/29) 21,762

Calls: 13,080 (60%)

Puts: 8,682 (40%)

Current vs Prior -13.59%

Calls: +0.18% (Calls)

Puts: -34.34% (Puts)

Prior 7-Day Total 229,667

Calls: 158,200 (69%)

Puts: 71,467 (31%)

Prior 7-Day Average 32,809

Calls: 22,600 (69%)

Puts: 10,209 (31%)

Current vs Prior 7-Day Avg -42.69%

Calls: -42.02%

Puts: -44.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 12:00pm) $2.24M

Calls: $1.47M (65%)

Puts: $774.3K (35%)

Prior (07/29) $3.42M

Calls: $2.30M (67%)

Puts: $1.13M (33%)

Current vs Prior -34.55%

Calls: -36.20%

Puts: -31.18%

Prior 7-Day Total $31.03M

Calls: $20.41M (66%)

Puts: $10.62M (34%)

Prior 7-Day Average $4.43M

Calls: $2.92M (66%)

Puts: $1.52M (34%)

Current vs Prior 7-Day Avg -49.49%

Calls: -49.76%

Puts: -48.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 12:00pm) 0.44

Prior (07/29) 0.66

Current vs Prior -34.45%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg +1.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 12:00pm) 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 1,784,723

Calls: 1,192,651 (67%)

Puts: 592,072 (33%)

Prior 7-Day Average 254,960

Calls: 170,378 (67%)

Puts: 84,581 (33%)

Current vs Prior 7-Day Avg +3.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.84% | 11.53%19.44% | 32.31%

Prior 8.83% | 15.52%22.83% | 31.22%

Current vs Prior -33.87% | -25.71%-14.86% | +3.51%

Prior 7-Day Avg 7.04% | 12.44%21.63% | 33.19%

Current vs 7-Day Avg -17.02% | -7.34%-10.13% | -2.64%

Prior 7-Day Eod 8.83% | 15.52%22.46% | 30.99%

Current vs 7-Day Eod -33.87% | -25.71%-13.46% | +4.25%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.62% | 18.77%

Calls: 15.15% | 5.76%

Puts: 32.10% | 31.79%

Prior 23.70% | 18.42%

Calls: 26.53% | 21.71%

Puts: 20.88% | 15.13%

Current vs Prior -0.34% | +1.90%

Prior 7-Day Avg 37.01% | 26.97%

Calls: 39.37% | 28.34%

Puts: 34.64% | 25.60%

Current vs 7-Day Avg -36.17% | -30.40%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($1.47M). Extreme bullish P/C ratio of 0.44 - heavy call buying (13,103 calls vs 5,701 puts). P/C ratio dropping 34% - 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 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	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 5.8%, best 5.8%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 7	1.35	1.43	$1.39	5.8%	99	0.54	977

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 $0.65, cheapest $0.35)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 31	0.61	0.71	$0.66	15.2%	419	0.56	1.5K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 7	0.32	0.37	$0.35	14.3%	166	0.20	322
$24.50	Aug 7	0.86	1.00	$0.93	15.1%	1.0K	0.40	3.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 7	3.90	4.45	$4.18	13.2%	--	1.00	17
$20.50	Jul 31	3.45	6.00	$4.72	54.0%	--	0.99	98
$21.50	Jul 31	3.20	4.40	$3.80	31.6%	1	0.99	400
$22.00	Jul 31	2.96	3.45	$3.21	15.3%	661	0.99	1.2K
$22.50	Jul 31	2.30	3.40	$2.85	38.6%	2	0.97	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Jul 31	2.63	4.90	$3.77	60.2%	--	0.93	10
$30.00	Jul 31	4.30	5.00	$4.65	15.1%	12	0.93	128
$29.00	Jul 31	3.05	4.05	$3.55	28.2%	--	0.92	74
$28.00	Jul 31	2.17	3.15	$2.66	36.8%	31	0.90	125
$28.50	Jul 31	2.01	5.05	$3.53	86.1%	--	0.90	12

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 15.1K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 31	0.07	0.10	$0.09	33.3%	2.5K	0.10	3.1K
$24.50	Jul 31	0.81	1.13	$0.97	33.0%	1.2K	0.69	505
$22.00	Jul 31	2.96	3.45	$3.21	15.3%	661	0.99	1.2K
$22.00	Aug 7	3.10	3.60	$3.35	14.9%	660	0.90	147
$26.00	Jul 31	0.28	0.43	$0.36	41.7%	482	0.33	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Aug 7	0.86	1.00	$0.93	15.1%	1.0K	0.40	3.4K
$24.50	Jul 31	0.22	0.35	$0.28	46.4%	941	0.31	2.7K
$25.00	Jul 31	0.43	0.55	$0.49	24.5%	716	0.44	970
$25.00	Aug 7	1.16	1.45	$1.31	22.1%	605	0.46	1.0K
$26.00	Jul 31	0.98	1.35	$1.17	31.6%	454	0.67	983

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 28.7%, max 95.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Jul 31	Aug 28	162.0%	106.6%	52.0%	12	1.1K
$30.00	Jul 31	Sep 11	173.4%	114.1%	52.0%	326	10.2K
$29.00	Jul 31	Sep 4	164.1%	112.9%	45.4%	50	1.5K
$21.50	Jul 31	Aug 14	118.3%	82.9%	42.8%	1	412
$29.50	Jul 31	Sep 11	160.0%	118.0%	35.7%	290	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Jul 31	Aug 14	149.6%	76.5%	95.6%	29	26
$30.00	Jul 31	Sep 4	173.4%	115.3%	50.4%	12	228
$21.50	Jul 31	Aug 28	118.3%	80.8%	46.5%	--	234
$21.00	Jul 31	Sep 4	133.9%	91.8%	45.9%	--	286
$29.00	Jul 31	Aug 28	164.1%	112.5%	45.9%	--	174

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 8.09, avg 2.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$29.00	$30.00	Aug 21	$0.12	$0.88	$0.12	7.33	$29.12
$26.00	$26.50	Aug 7	$0.10	$0.40	$0.10	4.00	$26.10
$27.50	$29.00	Sep 4	$0.30	$1.20	$0.30	4.00	$27.80
$25.00	$26.50	Sep 4	$0.31	$1.19	$0.31	3.84	$25.31
$27.00	$27.50	Aug 7	$0.11	$0.39	$0.11	3.55	$27.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Sep 4	$0.11	$0.89	$0.11	8.09	$21.89
$24.00	$23.00	Aug 28	$0.16	$0.84	$0.16	5.25	$23.84
$30.00	$29.00	Aug 28	$0.20	$0.80	$0.20	4.00	$29.80
$22.00	$21.50	Aug 14	$0.11	$0.39	$0.11	3.55	$21.89
$22.00	$21.00	Aug 21	$0.22	$0.78	$0.22	3.55	$21.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 9.00, avg 1.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.00	$22.00	Aug 7	$0.83	$0.83	$0.17	4.88	$21.83
$21.50	$22.00	Aug 14	$0.39	$0.39	$0.11	3.55	$21.89
$22.00	$22.50	Jul 31	$0.36	$0.36	$0.14	2.57	$22.36
$24.50	$25.00	Aug 21	$0.36	$0.36	$0.14	2.57	$24.86
$26.00	$26.50	Aug 21	$0.36	$0.36	$0.14	2.57	$26.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.00	$28.00	Aug 7	$0.90	$0.90	$0.10	9.00	$28.10
$29.00	$28.00	Aug 21	$0.85	$0.85	$0.15	5.67	$28.15
$28.00	$27.00	Aug 7	$0.84	$0.84	$0.16	5.25	$27.16
$30.00	$28.00	Sep 4	$1.62	$1.62	$0.38	4.26	$28.38
$25.50	$25.00	Aug 14	$0.40	$0.40	$0.10	4.00	$25.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.51, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Aug 7	Aug 14	$0.07	66.8%	78.1%
$21.50	Jul 31	Aug 14	$0.10	118.3%	82.9%
$22.00	Jul 31	Aug 7	$0.14	102.9%	73.7%
$22.50	Jul 31	Aug 7	$0.19	108.6%	69.4%
$30.00	Jul 31	Aug 7	$0.41	173.4%	124.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Jul 31	Aug 7	$0.10	118.3%	75.5%
$20.50	Jul 31	Aug 14	$0.14	149.6%	76.5%
$22.00	Jul 31	Aug 7	$0.14	102.9%	73.7%
$22.50	Jul 31	Aug 7	$0.17	108.6%	69.4%
$23.00	Jul 31	Aug 7	$0.30	107.4%	75.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 4.57% of stock, avg 16.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Jul 31	$0.66	$0.49	$1.15	$23.85	$26.15	4.57%
$24.50	Jul 31	$0.97	$0.28	$1.25	$23.25	$25.75	4.97%
$25.50	Jul 31	$0.48	$0.81	$1.29	$24.21	$26.79	5.13%
$24.00	Jul 31	$1.31	$0.13	$1.44	$22.56	$25.44	5.72%
$26.00	Jul 31	$0.36	$1.17	$1.53	$24.47	$27.53	6.08%
$26.50	Jul 31	$0.26	$1.57	$1.83	$24.67	$28.33	7.27%
$23.50	Jul 31	$1.91	$0.04	$1.95	$21.55	$25.45	7.75%
$27.00	Jul 31	$0.18	$1.99	$2.17	$24.83	$29.17	8.62%
$23.00	Jul 31	$2.26	$0.05	$2.31	$20.69	$25.31	9.18%
$24.50	Aug 7	$1.61	$0.93	$2.54	$21.96	$27.04	10.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.72% of stock, avg 10.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.50	$23.50	Jul 31	$0.14	$0.04	$0.18	$23.32	$27.68
$27.50	$23.00	Jul 31	$0.14	$0.05	$0.19	$22.81	$27.69
$27.00	$23.50	Jul 31	$0.18	$0.04	$0.22	$23.28	$27.22
$27.00	$23.00	Jul 31	$0.18	$0.05	$0.23	$22.77	$27.23
$27.50	$24.00	Jul 31	$0.14	$0.13	$0.27	$23.73	$27.77
$26.50	$23.50	Jul 31	$0.26	$0.04	$0.30	$23.20	$26.80
$26.50	$23.00	Jul 31	$0.26	$0.05	$0.31	$22.69	$26.81
$27.00	$24.00	Jul 31	$0.18	$0.13	$0.31	$23.69	$27.31
$26.50	$24.00	Jul 31	$0.26	$0.13	$0.39	$23.61	$26.89
$26.00	$23.50	Jul 31	$0.36	$0.04	$0.40	$23.10	$26.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 8.09, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/25	29/30	Aug 28	$0.89	$0.11	8.09	$24.11	$29.89
24/25	27/28	Aug 28	$0.88	$0.12	7.33	$24.12	$27.88
24/25	26/27	Aug 28	$0.87	$0.13	6.69	$24.13	$27.37
24/25	30/30	Aug 28	$0.85	$0.15	5.67	$24.15	$30.35
24/25	26/26	Aug 28	$0.84	$0.16	5.25	$24.16	$26.84
24/24	29/30	Aug 21	$0.80	$0.20	4.00	$23.70	$29.80
24/24	25/26	Aug 7	$0.39	$0.11	3.55	$24.11	$25.39
22/22	24/25	Sep 4	$0.78	$0.22	3.55	$21.72	$24.78
22/23	24/25	Aug 7	$0.38	$0.12	3.17	$22.62	$24.88
24/24	26/26	Aug 7	$0.38	$0.12	3.17	$24.12	$25.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$25.50	$26.00	Jul 31	$0.06	$0.44	7.33
$27.50	$28.00	$28.50	Jul 31	$0.06	$0.44	7.33
$24.00	$24.50	$25.00	Aug 7	$0.06	$0.44	7.33
$23.00	$23.50	$24.00	Aug 14	$0.06	$0.44	7.33
$24.50	$25.00	$25.50	Aug 7	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$28.00	$29.00	$30.00	Aug 21	$0.05	$0.95	19.00
$26.00	$27.00	$28.00	Aug 7	$0.06	$0.94	15.67
$27.00	$28.00	$29.00	Aug 7	$0.06	$0.94	15.67
$21.50	$22.00	$22.50	Aug 28	$0.05	$0.45	9.00
$23.50	$24.00	$24.50	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. 34 found (best net $-0.19, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.50	$27.00	1:2	Jul 31	-$0.10	$0.40
$27.00	$27.50	1:2	Jul 31	-$0.10	$0.40
$28.00	$28.50	1:2	Jul 31	-$0.11	$0.39
$28.50	$29.00	1:2	Aug 14	-$0.13	$0.37
$26.00	$26.50	1:2	Jul 31	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$21.00	1:2	Aug 21	-$0.19	$0.81
$23.50	$23.00	1:2	Jul 31	-$0.06	$0.44
$25.00	$24.50	1:2	Jul 31	-$0.07	$0.43
$22.00	$21.50	1:2	Aug 7	-$0.07	$0.43
$21.00	$20.50	1:2	Aug 14	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 9.54%, avg 4.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.50	Sep 4	$2.40	0.51	5.3%	9.54%	14.86%	2	--
$25.50	Aug 28	$2.39	0.54	1.4%	9.50%	10.85%	16	28
$26.00	Aug 28	$2.35	0.52	3.3%	9.34%	12.68%	38	360
$26.50	Aug 28	$2.14	0.50	5.3%	8.51%	13.83%	27	28
$29.50	Sep 11	$2.07	0.43	17.2%	8.23%	25.48%	279	--
$27.00	Aug 28	$2.01	0.47	7.3%	7.99%	15.30%	16	47
$30.00	Sep 11	$2.01	0.40	19.2%	7.99%	27.23%	100	--
$25.50	Aug 21	$2.00	0.54	1.4%	7.95%	9.30%	3	85
$26.00	Aug 21	$1.94	0.51	3.3%	7.71%	11.05%	109	548
$29.50	Sep 4	$1.92	0.41	17.2%	7.63%	24.88%	279	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 13,103

Total Puts 5,701

Put/Call Ratio 0.44

Net Difference 7,402

Prior's Put/Call Breakdown

Total Calls 13,080

Total Puts 8,682

Put/Call Ratio 0.66

Net Difference 4,398

Prior 7-Day Put/Call Summary

Total Calls 158,200

Total Puts 71,467

Average Put/Call Ratio 0.43

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