UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.81 -7.93%

(7/30 13:00) ◀

Thursday, July 30, 2026 (2:00pm)

▶ (7/30 15:01)

◀ 7/30 14:01 ▶

Option Volume

Detail

ℹ

Current (07/30 2:00pm) 29,901

Calls: 22,107 (74%)

Puts: 7,794 (26%)

Prior (07/29) 32,953

Calls: 20,962 (64%)

Puts: 11,991 (36%)

Current vs Prior -9.26%

Calls: +5.46% (Calls)

Puts: -35.00% (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 -8.87%

Calls: -2.18%

Puts: -23.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 2:00pm) $3.28M

Calls: $2.07M (63%)

Puts: $1.21M (37%)

Prior (07/29) $5.12M

Calls: $2.88M (56%)

Puts: $2.24M (44%)

Current vs Prior -35.91%

Calls: -28.12%

Puts: -45.94%

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 -25.92%

Calls: -28.92%

Puts: -20.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 2:00pm) 0.35

Prior (07/29) 0.57

Current vs Prior -38.37%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -17.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 2:00pm) 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 5.16% | 11.12%19.71% | 30.96%

Prior 8.83% | 15.52%22.83% | 31.22%

Current vs Prior -41.60% | -28.30%-13.66% | -0.84%

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

Current vs 7-Day Avg -26.73% | -10.57%-8.86% | -6.73%

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

Current vs 7-Day Eod -41.60% | -28.30%-12.23% | -0.13%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.05% | 16.68%

Calls: 16.67% | 17.52%

Puts: 27.42% | 15.83%

Prior 23.70% | 18.42%

Calls: 26.53% | 21.71%

Puts: 20.88% | 15.13%

Current vs Prior -6.96% | -9.45%

Prior 7-Day Avg 37.01% | 26.97%

Calls: 39.37% | 28.34%

Puts: 34.64% | 25.60%

Current vs 7-Day Avg -40.41% | -38.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($2.07M). Extreme bullish P/C ratio of 0.35 - heavy call buying (22,107 calls vs 7,794 puts). 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 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	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 10 of results (avg 8.0%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Jul 31	0.27	0.28	$0.28	3.6%	650	0.32	1.3K
$25.50	Aug 7	0.98	1.04	$1.01	5.9%	721	0.44	95
$25.00	Aug 7	1.15	1.25	$1.20	8.3%	141	0.50	977
$25.00	Sep 4	2.76	3.00	$2.88	8.3%	2	0.54	70
$28.00	Aug 28	1.70	1.85	$1.78	8.4%	23	0.40	69

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Aug 14	2.46	2.68	$2.57	8.6%	36	0.56	103
$23.00	Aug 7	0.39	0.43	$0.41	9.8%	415	0.24	322

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.51, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 31	0.17	0.19	$0.18	11.1%	1.0K	0.23	1.8K
$25.50	Jul 31	0.27	0.28	$0.28	3.6%	650	0.32	1.3K
$25.00	Jul 31	0.41	0.45	$0.43	9.3%	677	0.45	1.5K
$24.50	Jul 31	0.60	0.71	$0.66	16.7%	1.3K	0.61	505
$26.50	Aug 7	0.65	0.79	$0.72	19.4%	309	0.34	360

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 7	0.39	0.43	$0.41	9.8%	415	0.24	322

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 7	4.05	6.50	$5.28	46.4%	55	1.00	49
$20.00	Jul 31	4.40	6.55	$5.48	39.2%	61	0.99	88
$20.50	Jul 31	3.45	6.00	$4.72	54.0%	--	0.99	98
$21.50	Jul 31	2.90	3.85	$3.38	28.1%	1	0.99	400
$22.00	Jul 31	2.45	3.20	$2.83	26.5%	661	0.99	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Jul 31	3.90	5.20	$4.55	28.6%	2	0.93	10
$28.50	Jul 31	2.01	5.05	$3.53	86.1%	--	0.92	12
$29.00	Jul 31	3.60	4.55	$4.08	23.3%	--	0.92	74
$28.00	Jul 31	2.78	3.55	$3.17	24.3%	31	0.91	125
$27.50	Jul 31	2.50	2.80	$2.65	11.3%	99	0.90	112

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 21.6K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 31	0.05	0.09	$0.07	57.1%	2.8K	0.08	3.1K
$22.00	Aug 7	2.80	3.05	$2.93	8.5%	1.6K	0.88	147
$24.50	Jul 31	0.60	0.71	$0.66	16.7%	1.3K	0.61	505
$26.00	Jul 31	0.17	0.19	$0.18	11.1%	1.0K	0.23	1.8K
$25.50	Aug 7	0.98	1.04	$1.01	5.9%	721	0.44	95

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Aug 7	0.90	1.15	$1.02	24.5%	1.5K	0.44	3.4K
$24.50	Jul 31	0.31	0.39	$0.35	22.9%	1.1K	0.39	2.7K
$25.00	Jul 31	0.53	0.70	$0.62	27.4%	1.0K	0.55	970
$25.00	Aug 7	1.28	1.50	$1.39	15.8%	694	0.50	1.0K
$26.00	Jul 31	1.26	1.55	$1.41	20.6%	605	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. 30 strikes (avg 34.9%, max 115.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 31	Aug 28	162.6%	75.6%	115.0%	61	109
$29.50	Jul 31	Sep 11	178.2%	114.8%	55.2%	338	1.7K
$29.00	Jul 31	Sep 4	171.3%	115.1%	48.8%	65	1.5K
$28.50	Jul 31	Aug 28	156.2%	105.3%	48.2%	24	1.1K
$21.50	Jul 31	Aug 14	113.1%	76.8%	47.2%	1	412

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Jul 31	Aug 14	145.8%	71.5%	103.9%	30	26
$20.00	Jul 31	Sep 4	162.6%	80.0%	103.2%	--	1.6K
$21.00	Jul 31	Sep 4	129.4%	79.9%	61.9%	--	286
$29.00	Jul 31	Aug 28	171.3%	106.3%	61.1%	--	174
$21.50	Jul 31	Aug 28	113.1%	76.0%	48.8%	--	234

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 4.00, avg 1.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.50	$26.00	Jul 31	$0.10	$0.40	$0.10	4.00	$25.60
$25.00	$25.50	Aug 28	$0.11	$0.39	$0.11	3.55	$25.11
$27.50	$28.00	Aug 7	$0.12	$0.38	$0.12	3.17	$27.62
$29.00	$29.50	Aug 28	$0.12	$0.38	$0.12	3.17	$29.12
$28.50	$29.00	Aug 7	$0.13	$0.37	$0.13	2.85	$28.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Aug 21	$0.23	$0.77	$0.23	3.35	$20.77
$26.00	$25.50	Aug 21	$0.12	$0.38	$0.12	3.17	$25.88
$22.50	$22.00	Aug 7	$0.13	$0.37	$0.13	2.85	$22.37
$23.00	$22.50	Aug 7	$0.13	$0.37	$0.13	2.85	$22.87
$23.50	$23.00	Aug 7	$0.13	$0.37	$0.13	2.85	$23.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 5.67, avg 1.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Aug 28	$0.85	$0.85	$0.15	5.67	$20.85
$21.00	$22.00	Aug 21	$0.82	$0.82	$0.18	4.56	$21.82
$24.00	$25.00	Sep 4	$0.80	$0.80	$0.20	4.00	$24.80
$20.00	$21.00	Aug 21	$0.73	$0.73	$0.27	2.70	$20.73
$22.50	$23.00	Aug 7	$0.36	$0.36	$0.14	2.57	$22.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$27.00	Aug 7	$0.84	$0.84	$0.16	5.25	$27.16
$27.00	$26.00	Aug 7	$0.80	$0.80	$0.20	4.00	$26.20
$29.50	$29.00	Aug 7	$0.40	$0.40	$0.10	4.00	$29.10
$29.00	$27.00	Aug 28	$1.55	$1.55	$0.45	3.44	$27.45
$27.50	$26.00	Aug 14	$1.13	$1.13	$0.37	3.05	$26.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.50, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 31	Aug 7	$0.10	97.0%	69.7%
$22.50	Jul 31	Aug 7	$0.18	101.2%	74.4%
$21.00	Aug 7	Aug 14	$0.30	65.4%	72.7%
$29.00	Jul 31	Aug 7	$0.36	171.3%	111.5%
$23.00	Jul 31	Aug 7	$0.38	97.8%	75.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Jul 31	Aug 7	$0.09	113.1%	70.9%
$20.50	Jul 31	Aug 14	$0.14	145.8%	71.5%
$22.00	Jul 31	Aug 7	$0.14	97.0%	69.7%
$22.50	Jul 31	Aug 7	$0.26	101.2%	74.4%
$23.00	Jul 31	Aug 7	$0.36	97.8%	75.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 4.07% of stock, avg 15.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.50	Jul 31	$0.66	$0.35	$1.01	$23.49	$25.51	4.07%
$25.00	Jul 31	$0.43	$0.62	$1.05	$23.95	$26.05	4.23%
$24.00	Jul 31	$0.96	$0.15	$1.11	$22.89	$25.11	4.47%
$25.50	Jul 31	$0.28	$1.05	$1.33	$24.17	$26.83	5.36%
$23.50	Jul 31	$1.36	$0.07	$1.43	$22.07	$24.93	5.76%
$26.00	Jul 31	$0.18	$1.41	$1.59	$24.41	$27.59	6.41%
$23.00	Jul 31	$1.79	$0.05	$1.84	$21.16	$24.84	7.42%
$26.50	Jul 31	$0.13	$1.85	$1.98	$24.52	$28.48	7.98%
$22.50	Jul 31	$2.35	$0.02	$2.37	$20.13	$24.87	9.55%
$24.50	Aug 7	$1.37	$1.02	$2.39	$22.11	$26.89	9.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.60% of stock, avg 10.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.00	$23.00	Jul 31	$0.10	$0.05	$0.15	$22.85	$27.15
$27.00	$23.50	Jul 31	$0.10	$0.07	$0.17	$23.33	$27.17
$26.50	$23.00	Jul 31	$0.13	$0.05	$0.18	$22.82	$26.68
$26.50	$23.50	Jul 31	$0.13	$0.07	$0.20	$23.30	$26.70
$26.00	$23.00	Jul 31	$0.18	$0.05	$0.23	$22.77	$26.23
$26.00	$23.50	Jul 31	$0.18	$0.07	$0.25	$23.25	$26.25
$27.00	$24.00	Jul 31	$0.10	$0.15	$0.25	$23.75	$27.25
$26.50	$24.00	Jul 31	$0.13	$0.15	$0.28	$23.72	$26.78
$25.50	$23.00	Jul 31	$0.28	$0.05	$0.33	$22.67	$25.83
$26.00	$24.00	Jul 31	$0.18	$0.15	$0.33	$23.67	$26.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 8.09, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
20/21	23/24	Aug 28	$0.89	$0.11	8.09	$20.11	$23.89
20/21	24/25	Aug 28	$0.88	$0.12	7.33	$20.12	$25.38
22/22	23/24	Aug 28	$0.86	$0.14	6.14	$21.14	$23.86
21/22	24/25	Aug 21	$0.85	$0.15	5.67	$21.15	$25.35
23/24	26/26	Aug 28	$0.85	$0.15	5.67	$23.15	$26.85
23/24	26/27	Aug 28	$0.85	$0.15	5.67	$23.15	$27.35
23/24	28/28	Aug 28	$0.83	$0.17	4.88	$23.17	$28.83
23/24	24/25	Aug 21	$0.82	$0.18	4.56	$23.18	$25.32
23/24	26/26	Aug 28	$0.82	$0.18	4.56	$23.18	$26.32
23/24	27/28	Aug 28	$0.81	$0.19	4.26	$23.19	$27.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.50	$26.00	$26.50	Jul 31	$0.05	$0.45	9.00
$28.00	$28.50	$29.00	Aug 28	$0.05	$0.45	9.00
$21.50	$22.00	$22.50	Jul 31	$0.07	$0.43	6.14
$24.00	$24.50	$25.00	Jul 31	$0.07	$0.43	6.14
$26.50	$27.00	$27.50	Aug 7	$0.07	$0.43	6.14

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
$20.00	$21.00	$22.00	Aug 21	$0.12	$0.88	7.33
$27.00	$28.00	$29.00	Aug 7	$0.13	$0.87	6.69
$24.00	$24.50	$25.00	Jul 31	$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. 33 found (best net $--, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.50	$29.00	1:2	Jul 31	-$0.05	$0.45
$27.00	$27.50	1:2	Jul 31	-$0.06	$0.44
$27.50	$28.00	1:2	Jul 31	-$0.06	$0.44
$26.50	$27.00	1:2	Jul 31	-$0.07	$0.43
$25.50	$26.00	1:2	Jul 31	-$0.08	$0.42

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
$22.00	$21.50	1:2	Aug 7	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 11.12%, avg 4.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Sep 4	$2.76	0.54	0.8%	11.12%	11.89%	2	70
$25.00	Aug 28	$2.32	0.54	0.8%	9.35%	10.12%	350	653
$25.50	Aug 28	$2.21	0.51	2.8%	8.91%	11.69%	32	28
$26.50	Sep 4	$2.20	0.49	6.8%	8.87%	15.68%	2	--
$26.00	Aug 28	$2.15	0.49	4.8%	8.67%	13.46%	71	360
$25.00	Aug 21	$2.05	0.54	0.8%	8.26%	9.03%	655	2.5K
$26.50	Aug 28	$1.98	0.46	6.8%	7.98%	14.79%	37	28
$29.50	Sep 11	$1.82	0.40	18.9%	7.34%	26.24%	319	--
$27.00	Aug 28	$1.75	0.43	8.8%	7.05%	15.88%	32	47
$25.50	Aug 21	$1.70	0.50	2.8%	6.85%	9.63%	19	85

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 22,107

Total Puts 7,794

Put/Call Ratio 0.35

Net Difference 14,313

Prior's Put/Call Breakdown

Total Calls 20,962

Total Puts 11,991

Put/Call Ratio 0.57

Net Difference 8,971

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