UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.81 -7.91%

(7/30 12:01) ◀

Thursday, July 30, 2026 (1:00pm)

▶ (7/30 14:01)

◀ 7/30 13:00 ▶

Option Volume

Detail

ℹ

Current (07/30 1:00pm) 23,681

Calls: 16,892 (71%)

Puts: 6,789 (29%)

Prior (07/29) 27,307

Calls: 17,519 (64%)

Puts: 9,788 (36%)

Current vs Prior -13.28%

Calls: -3.58% (Calls)

Puts: -30.64% (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 -27.82%

Calls: -25.26%

Puts: -33.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 1:00pm) $2.55M

Calls: $1.56M (61%)

Puts: $995.9K (39%)

Prior (07/29) $4.35M

Calls: $2.99M (69%)

Puts: $1.36M (31%)

Current vs Prior -41.31%

Calls: -47.91%

Puts: -26.80%

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 -42.40%

Calls: -46.58%

Puts: -34.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 1:00pm) 0.40

Prior (07/29) 0.56

Current vs Prior -28.07%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -6.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 1:00pm) 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 5.12% | 11.16%19.47% | 31.88%

Prior 8.83% | 15.52%22.83% | 31.22%

Current vs Prior -42.06% | -28.04%-14.72% | +2.13%

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

Current vs 7-Day Avg -27.30% | -10.25%-9.98% | -3.94%

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

Current vs 7-Day Eod -42.06% | -28.04%-13.31% | +2.86%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.98% | 18.34%

Calls: 22.06% | 20.00%

Puts: 33.90% | 16.67%

Prior 23.70% | 18.42%

Calls: 26.53% | 21.71%

Puts: 20.88% | 15.13%

Current vs Prior +18.06% | -0.43%

Prior 7-Day Avg 37.01% | 26.97%

Calls: 39.37% | 28.34%

Puts: 34.64% | 25.60%

Current vs 7-Day Avg -24.39% | -31.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($1.56M). Extreme bullish P/C ratio of 0.40 - heavy call buying (16,892 calls vs 6,789 puts). P/C ratio dropping 28% - 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
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 -- 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. 1 found (avg $0.38, cheapest $0.38)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 7	0.35	0.41	$0.38	15.8%	363	0.23	322

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 31	4.65	6.55	$5.60	33.9%	60	1.00	88
$20.50	Jul 31	3.45	6.00	$4.72	54.0%	--	1.00	98
$21.50	Jul 31	3.20	4.40	$3.80	31.6%	1	0.99	400
$22.00	Jul 31	2.59	3.25	$2.92	22.6%	661	0.99	1.2K
$20.00	Aug 7	4.05	6.50	$5.28	46.4%	55	0.99	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Jul 31	4.30	4.85	$4.57	12.0%	--	1.00	10
$29.00	Jul 31	3.80	4.35	$4.07	13.5%	--	0.97	74
$28.00	Jul 31	2.76	3.40	$3.08	20.8%	31	0.95	125
$28.50	Jul 31	2.01	5.05	$3.53	86.1%	--	0.94	12
$27.50	Jul 31	2.31	2.89	$2.60	22.3%	96	0.91	112

Most actively traded options today. High liquidity = easy entry/exit. 123 active (total vol 18.2K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 31	0.05	0.09	$0.07	57.1%	2.7K	0.08	3.1K
$24.50	Jul 31	0.60	0.75	$0.68	22.1%	1.2K	0.63	505
$26.00	Jul 31	0.18	0.27	$0.23	39.1%	972	0.25	1.8K
$25.50	Aug 7	1.01	1.32	$1.17	26.5%	715	0.46	95
$22.00	Jul 31	2.59	3.25	$2.92	22.6%	661	0.99	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 31	0.49	0.69	$0.59	33.9%	1.0K	0.53	970
$24.50	Aug 7	0.81	1.14	$0.98	33.7%	1.0K	0.43	3.4K
$24.50	Jul 31	0.29	0.39	$0.34	29.4%	973	0.37	2.7K
$25.00	Aug 7	1.21	1.43	$1.32	16.7%	693	0.49	1.0K
$26.00	Jul 31	1.21	1.60	$1.41	27.7%	489	0.77	983

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 35.8%, max 105.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 31	Aug 28	161.9%	78.7%	105.6%	60	109
$28.50	Jul 31	Aug 28	171.1%	108.2%	58.1%	12	1.1K
$29.50	Jul 31	Sep 11	171.9%	115.0%	49.5%	297	1.7K
$29.00	Jul 31	Sep 4	164.9%	111.2%	48.3%	65	1.5K
$21.50	Jul 31	Aug 14	113.4%	77.9%	45.7%	1	412

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Jul 31	Aug 14	145.5%	72.3%	101.1%	30	26
$20.00	Jul 31	Sep 4	161.9%	82.4%	96.3%	--	1.6K
$21.00	Jul 31	Sep 4	129.4%	82.7%	56.5%	--	286
$27.50	Jul 31	Aug 14	146.2%	96.3%	51.8%	96	132
$29.00	Jul 31	Aug 28	164.9%	112.8%	46.3%	--	174

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 8.37, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$26.50	Sep 4	$0.16	$1.34	$0.16	8.37	$25.16
$28.50	$29.00	Aug 7	$0.10	$0.40	$0.10	4.00	$28.60
$25.50	$26.00	Jul 31	$0.12	$0.38	$0.12	3.17	$25.62
$25.50	$26.00	Aug 21	$0.13	$0.37	$0.13	2.85	$25.63
$26.00	$26.50	Aug 21	$0.13	$0.37	$0.13	2.85	$26.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$23.00	Aug 28	$0.16	$0.84	$0.16	5.25	$23.84
$21.00	$20.00	Aug 21	$0.23	$0.77	$0.23	3.35	$20.77
$21.50	$21.00	Aug 14	$0.13	$0.37	$0.13	2.85	$21.37
$27.50	$26.00	Aug 14	$0.40	$1.10	$0.40	2.75	$27.10
$21.00	$20.00	Sep 4	$0.27	$0.73	$0.27	2.70	$20.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 4.26, avg 1.17)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$24.50	Jul 31	$0.39	$0.39	$0.11	3.55	$24.39
$21.50	$22.00	Aug 14	$0.39	$0.39	$0.11	3.55	$21.89
$20.00	$21.00	Aug 28	$0.76	$0.76	$0.24	3.17	$20.76
$21.00	$21.50	Aug 14	$0.35	$0.35	$0.15	2.33	$21.35
$24.00	$25.00	Sep 4	$0.69	$0.69	$0.31	2.23	$24.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.00	$26.00	Aug 7	$0.81	$0.81	$0.19	4.26	$26.19
$27.00	$26.50	Jul 31	$0.39	$0.39	$0.11	3.55	$26.61
$29.00	$27.00	Aug 28	$1.55	$1.55	$0.45	3.44	$27.45
$25.50	$25.00	Jul 31	$0.38	$0.38	$0.12	3.17	$25.12
$29.00	$28.00	Aug 14	$0.75	$0.75	$0.25	3.00	$28.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.46, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Jul 31	Aug 14	$0.10	113.4%	77.9%
$22.00	Jul 31	Aug 7	$0.18	97.7%	71.1%
$22.50	Jul 31	Aug 7	$0.19	102.1%	70.0%
$21.00	Aug 7	Aug 14	$0.22	64.7%	73.6%
$29.00	Jul 31	Aug 7	$0.41	164.9%	114.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Jul 31	Aug 7	$0.09	113.4%	72.1%
$20.50	Jul 31	Aug 14	$0.14	145.5%	72.3%
$22.00	Jul 31	Aug 7	$0.14	97.7%	71.1%
$22.50	Jul 31	Aug 7	$0.20	102.1%	70.0%
$27.50	Jul 31	Aug 14	$0.22	146.2%	96.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 4.11% of stock, avg 15.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.50	Jul 31	$0.68	$0.34	$1.02	$23.48	$25.52	4.11%
$25.00	Jul 31	$0.50	$0.59	$1.09	$23.91	$26.09	4.39%
$24.00	Jul 31	$1.07	$0.14	$1.21	$22.79	$25.21	4.88%
$25.50	Jul 31	$0.35	$0.97	$1.32	$24.18	$26.82	5.32%
$23.50	Jul 31	$1.49	$0.06	$1.55	$21.95	$25.05	6.25%
$26.00	Jul 31	$0.23	$1.41	$1.64	$24.36	$27.64	6.61%
$26.50	Jul 31	$0.16	$1.69	$1.85	$24.65	$28.35	7.46%
$23.00	Jul 31	$1.90	$0.04	$1.94	$21.06	$24.94	7.82%
$27.00	Jul 31	$0.12	$2.08	$2.20	$24.80	$29.20	8.87%
$24.50	Aug 7	$1.45	$0.98	$2.43	$22.07	$26.93	9.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.64% of stock, avg 10.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.00	$23.00	Jul 31	$0.12	$0.04	$0.16	$22.84	$27.16
$27.00	$23.50	Jul 31	$0.12	$0.06	$0.18	$23.32	$27.18
$26.50	$23.00	Jul 31	$0.16	$0.04	$0.20	$22.80	$26.70
$26.50	$23.50	Jul 31	$0.16	$0.06	$0.22	$23.28	$26.72
$27.00	$24.00	Jul 31	$0.12	$0.14	$0.26	$23.74	$27.26
$26.00	$23.00	Jul 31	$0.23	$0.04	$0.27	$22.73	$26.27
$26.00	$23.50	Jul 31	$0.23	$0.06	$0.29	$23.21	$26.29
$26.50	$24.00	Jul 31	$0.16	$0.14	$0.30	$23.70	$26.80
$26.00	$24.00	Jul 31	$0.23	$0.14	$0.37	$23.63	$26.37
$25.50	$23.00	Jul 31	$0.35	$0.04	$0.39	$22.61	$25.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 6.14, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/25	26/27	Aug 28	$0.86	$0.14	6.14	$24.14	$27.36
24/25	29/30	Aug 28	$0.86	$0.14	6.14	$24.14	$29.86
21/22	26/28	Sep 4	$0.85	$0.15	5.67	$21.15	$27.35
22/22	24/25	Sep 4	$0.84	$0.16	5.25	$21.66	$24.84
20/21	28/28	Aug 28	$0.81	$0.19	4.26	$20.19	$28.31
22/22	23/24	Aug 28	$0.81	$0.19	4.26	$21.69	$23.81
21/22	24/25	Aug 21	$0.80	$0.20	4.00	$21.20	$25.30
20/21	23/24	Aug 28	$0.79	$0.21	3.76	$20.21	$23.79
22/22	23/24	Aug 14	$0.39	$0.11	3.55	$21.61	$23.39
22/23	24/25	Aug 7	$0.38	$0.12	3.17	$22.62	$24.88

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
$27.50	$28.00	$28.50	Jul 31	$0.07	$0.43	6.14
$24.00	$24.50	$25.00	Aug 7	$0.07	$0.43	6.14
$25.50	$26.00	$26.50	Aug 7	$0.08	$0.42	5.25
$26.50	$27.00	$27.50	Aug 28	$0.08	$0.42	5.25
$28.50	$29.00	$29.50	Aug 7	$0.09	$0.41	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.50	$22.00	$22.50	Aug 28	$0.05	$0.45	9.00
$23.00	$23.50	$24.00	Jul 31	$0.06	$0.44	7.33
$25.00	$25.50	$26.00	Jul 31	$0.06	$0.44	7.33
$20.00	$21.00	$22.00	Aug 21	$0.12	$0.88	7.33
$23.00	$23.50	$24.00	Aug 7	$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. 34 found (best net $--, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.50	$29.00	1:2	Aug 14	-$0.07	$0.43
$26.50	$27.00	1:2	Jul 31	-$0.08	$0.42
$26.00	$26.50	1:2	Jul 31	-$0.09	$0.41
$25.50	$26.00	1:2	Jul 31	-$0.11	$0.39
$28.00	$28.50	1:2	Jul 31	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$20.00	1:2	Aug 7	$0.00	$1.00
$22.00	$21.00	1:2	Aug 21	-$0.09	$0.91
$21.00	$20.00	1:2	Sep 4	-$0.36	$0.64
$22.00	$21.00	1:2	Sep 4	-$0.47	$0.53
$24.00	$23.00	1:2	Aug 21	-$0.51	$0.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 11.12%, avg 5.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Sep 4	$2.76	0.56	0.8%	11.12%	11.89%	2	70
$25.00	Aug 28	$2.60	0.57	0.8%	10.48%	11.25%	334	653
$26.50	Sep 4	$2.40	0.51	6.8%	9.67%	16.49%	2	--
$25.50	Aug 28	$2.39	0.54	2.8%	9.63%	12.41%	16	28
$29.50	Sep 11	$2.07	0.41	18.9%	8.34%	27.25%	279	--
$25.00	Aug 21	$2.00	0.55	0.8%	8.06%	8.83%	349	2.5K
$26.00	Aug 28	$1.96	0.52	4.8%	7.90%	12.70%	39	360
$26.50	Aug 28	$1.94	0.49	6.8%	7.82%	14.63%	27	28
$25.50	Aug 21	$1.90	0.51	2.8%	7.66%	10.44%	19	85
$27.00	Aug 28	$1.81	0.47	8.8%	7.30%	16.12%	16	47

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 16,892

Total Puts 6,789

Put/Call Ratio 0.40

Net Difference 10,103

Prior's Put/Call Breakdown

Total Calls 17,519

Total Puts 9,788

Put/Call Ratio 0.56

Net Difference 7,731

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