UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.61 -8.67%

(7/30 14:01) ◀

Thursday, July 30, 2026 (3:00pm)

▶ (7/30 16:01)

◀ 7/30 15:01 ▶

Option Volume

Detail

ℹ

Current (07/30 3:00pm) 35,104

Calls: 25,982 (74%)

Puts: 9,122 (26%)

Prior (07/29) 40,740

Calls: 24,400 (60%)

Puts: 16,340 (40%)

Current vs Prior -13.83%

Calls: +6.48% (Calls)

Puts: -44.17% (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 +6.99%

Calls: +14.96%

Puts: -10.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 3:00pm) $4.00M

Calls: $2.48M (62%)

Puts: $1.51M (38%)

Prior (07/29) $5.90M

Calls: $2.69M (46%)

Puts: $3.20M (54%)

Current vs Prior -32.24%

Calls: -7.88%

Puts: -52.74%

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 -9.86%

Calls: -14.87%

Puts: -0.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 3:00pm) 0.35

Prior (07/29) 0.67

Current vs Prior -47.57%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -18.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 3:00pm) 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 4.92% | 11.13%20.28% | 31.33%

Prior 8.83% | 15.52%22.83% | 31.22%

Current vs Prior -44.35% | -28.24%-11.18% | +0.36%

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

Current vs 7-Day Avg -30.17% | -10.50%-6.25% | -5.60%

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

Current vs 7-Day Eod -44.35% | -28.24%-9.71% | +1.08%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.39% | 14.95%

Calls: 16.36% | 14.07%

Puts: 42.42% | 15.83%

Prior 23.70% | 18.42%

Calls: 26.53% | 21.71%

Puts: 20.88% | 15.13%

Current vs Prior +24.01% | -18.84%

Prior 7-Day Avg 37.01% | 26.97%

Calls: 39.37% | 28.34%

Puts: 34.64% | 25.60%

Current vs 7-Day Avg -20.58% | -44.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($2.48M). Extreme bullish P/C ratio of 0.35 - heavy call buying (25,982 calls vs 9,122 puts). P/C ratio dropping 48% - 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 BEARISH

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
15:00	BULLISH	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 7 of results (avg 8.1%, best 4.9%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	2.00	2.10	$2.05	4.9%	666	0.57	2.5K
$22.00	Aug 7	2.80	2.99	$2.90	6.6%	2.1K	0.89	147
$25.00	Aug 7	1.05	1.14	$1.10	8.2%	177	0.49	977
$26.50	Jul 31	0.10	0.11	$0.11	9.1%	325	0.14	396

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 31	1.42	1.55	$1.49	8.7%	607	0.83	983
$23.00	Aug 7	0.41	0.45	$0.43	9.3%	471	0.24	322
$29.00	Aug 7	4.40	4.85	$4.63	9.7%	--	0.83	23

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.50, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Jul 31	0.10	0.11	$0.11	9.1%	325	0.14	396
$28.00	Aug 7	0.44	0.50	$0.47	12.8%	39	0.23	234
$24.50	Jul 31	0.51	0.60	$0.55	16.4%	1.3K	0.57	505
$27.00	Aug 7	0.55	0.63	$0.59	13.6%	160	0.29	313
$26.00	Aug 7	0.78	0.89	$0.84	13.1%	173	0.39	335

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 7	0.41	0.45	$0.43	9.3%	471	0.24	322

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 31	4.40	5.00	$4.70	12.8%	63	1.00	88
$20.50	Jul 31	3.45	4.75	$4.10	31.7%	--	0.99	98
$21.00	Jul 31	3.35	4.10	$3.72	20.2%	1	0.99	1
$21.50	Jul 31	2.90	3.85	$3.38	28.1%	1	0.99	400
$20.00	Aug 7	4.10	6.50	$5.30	45.3%	55	0.99	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 31	3.60	4.55	$4.08	23.3%	--	1.00	74
$29.50	Jul 31	3.90	5.20	$4.55	28.6%	2	1.00	10
$28.50	Jul 31	3.50	4.05	$3.78	14.6%	--	0.97	12
$28.00	Jul 31	2.81	3.55	$3.18	23.3%	31	0.96	125
$27.50	Jul 31	2.58	3.10	$2.84	18.3%	103	0.94	112

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 25.2K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 31	0.04	0.06	$0.05	40.0%	2.8K	0.06	3.1K
$22.00	Aug 7	2.80	2.99	$2.90	6.6%	2.1K	0.89	147
$24.50	Jul 31	0.51	0.60	$0.55	16.4%	1.3K	0.57	505
$26.00	Jul 31	0.12	0.15	$0.14	21.4%	1.2K	0.18	1.8K
$23.00	Jul 31	1.53	1.88	$1.71	20.5%	1.0K	0.95	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Aug 7	1.00	1.18	$1.09	16.5%	2.0K	0.45	3.4K
$24.50	Jul 31	0.31	0.45	$0.38	36.8%	1.5K	0.43	2.7K
$25.00	Jul 31	0.52	0.80	$0.66	42.4%	1.0K	0.60	970
$25.00	Aug 7	1.28	1.50	$1.39	15.8%	694	0.52	1.0K
$26.00	Jul 31	1.42	1.55	$1.49	8.7%	607	0.83	983

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 40.6%, max 123.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 31	Aug 28	162.0%	72.5%	123.4%	63	109
$29.50	Jul 31	Sep 11	182.4%	115.3%	58.2%	339	1.7K
$21.00	Jul 31	Aug 28	128.1%	85.0%	50.7%	1	96
$29.00	Jul 31	Sep 4	163.6%	111.2%	47.1%	71	1.5K
$28.00	Jul 31	Aug 28	148.6%	101.6%	46.3%	2.8K	3.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Jul 31	Aug 14	144.9%	71.5%	102.8%	30	26
$20.00	Jul 31	Sep 4	162.0%	82.4%	96.7%	1	1.6K
$21.00	Jul 31	Sep 4	128.1%	82.8%	54.7%	--	286
$21.50	Jul 31	Aug 28	111.4%	72.3%	54.2%	--	234
$29.50	Jul 31	Aug 7	182.4%	119.7%	52.4%	2	57

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 8.37, avg 1.84)

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
$28.00	$28.50	Aug 21	$0.10	$0.40	$0.10	4.00	$28.10
$25.50	$26.00	Aug 7	$0.11	$0.39	$0.11	3.55	$25.61
$25.00	$25.50	Aug 21	$0.11	$0.39	$0.11	3.55	$25.11
$25.00	$25.50	Aug 28	$0.11	$0.39	$0.11	3.55	$25.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$23.50	Jul 31	$0.11	$0.39	$0.11	3.55	$23.89
$23.50	$23.00	Aug 7	$0.11	$0.39	$0.11	3.55	$23.39
$21.00	$20.00	Aug 21	$0.23	$0.77	$0.23	3.35	$20.77
$22.50	$22.00	Aug 7	$0.12	$0.38	$0.12	3.17	$22.38
$21.50	$21.00	Aug 14	$0.13	$0.37	$0.13	2.85	$21.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 6.14, avg 1.16)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.50	$21.00	Jul 31	$0.38	$0.38	$0.12	3.17	$20.88
$22.00	$22.50	Aug 7	$0.37	$0.37	$0.13	2.85	$22.37
$23.50	$24.00	Jul 31	$0.36	$0.36	$0.14	2.57	$23.86
$22.00	$22.50	Jul 31	$0.35	$0.35	$0.15	2.33	$22.35
$24.00	$24.50	Jul 31	$0.35	$0.35	$0.15	2.33	$24.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$27.00	Aug 7	$0.86	$0.86	$0.14	6.14	$27.14
$27.00	$26.00	Aug 7	$0.83	$0.83	$0.17	4.88	$26.17
$29.00	$27.00	Aug 28	$1.55	$1.55	$0.45	3.44	$27.45
$27.50	$26.00	Aug 14	$1.04	$1.04	$0.46	2.26	$26.46
$28.00	$27.50	Jul 31	$0.34	$0.34	$0.16	2.13	$27.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.50, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 31	Aug 7	$0.11	128.1%	67.8%
$22.50	Jul 31	Aug 7	$0.20	93.6%	73.1%
$22.00	Jul 31	Aug 7	$0.22	94.9%	69.0%
$29.00	Jul 31	Aug 7	$0.35	163.6%	109.8%
$29.50	Jul 31	Aug 7	$0.37	182.4%	119.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Jul 31	Aug 7	$0.09	111.4%	70.3%
$20.50	Jul 31	Aug 14	$0.14	144.9%	71.5%
$22.00	Jul 31	Aug 7	$0.14	94.9%	69.0%
$22.50	Jul 31	Aug 7	$0.25	93.6%	73.1%
$23.00	Jul 31	Aug 7	$0.40	82.3%	76.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 3.78% of stock, avg 15.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.50	Jul 31	$0.55	$0.38	$0.93	$23.57	$25.43	3.78%
$25.00	Jul 31	$0.35	$0.66	$1.01	$23.99	$26.01	4.10%
$24.00	Jul 31	$0.90	$0.18	$1.08	$22.92	$25.08	4.39%
$25.50	Jul 31	$0.20	$0.99	$1.19	$24.31	$26.69	4.84%
$23.50	Jul 31	$1.26	$0.07	$1.33	$22.17	$24.83	5.40%
$26.00	Jul 31	$0.14	$1.49	$1.63	$24.37	$27.63	6.62%
$23.00	Jul 31	$1.71	$0.03	$1.74	$21.26	$24.74	7.07%
$26.50	Jul 31	$0.11	$1.95	$2.06	$24.44	$28.56	8.37%
$24.00	Aug 7	$1.53	$0.79	$2.32	$21.68	$26.32	9.43%
$22.50	Jul 31	$2.33	$0.02	$2.35	$20.15	$24.85	9.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.41% of stock, avg 10.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.00	$23.00	Jul 31	$0.07	$0.03	$0.10	$22.90	$27.10
$26.50	$23.00	Jul 31	$0.11	$0.03	$0.14	$22.86	$26.64
$27.00	$23.50	Jul 31	$0.07	$0.07	$0.14	$23.36	$27.14
$26.00	$23.00	Jul 31	$0.14	$0.03	$0.17	$22.83	$26.17
$26.50	$23.50	Jul 31	$0.11	$0.07	$0.18	$23.32	$26.68
$26.00	$23.50	Jul 31	$0.14	$0.07	$0.21	$23.29	$26.21
$25.50	$23.00	Jul 31	$0.20	$0.03	$0.23	$22.77	$25.73
$27.00	$24.00	Jul 31	$0.07	$0.18	$0.25	$23.75	$27.25
$25.50	$23.50	Jul 31	$0.20	$0.07	$0.27	$23.23	$25.77
$26.50	$24.00	Jul 31	$0.11	$0.18	$0.29	$23.71	$26.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 8.09, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
20/21	22/23	Aug 21	$0.89	$0.11	8.09	$20.11	$22.89
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
23/24	24/25	Aug 21	$0.84	$0.16	5.25	$23.16	$25.34
23/24	28/28	Aug 28	$0.83	$0.17	4.88	$23.17	$28.33
20/21	24/25	Aug 21	$0.79	$0.21	3.76	$20.21	$25.29
22/22	29/30	Sep 4	$0.39	$0.11	3.55	$22.11	$29.39
22/23	28/28	Aug 21	$0.38	$0.12	3.17	$22.62	$27.88
26/26	28/28	Aug 21	$0.38	$0.12	3.17	$25.62	$27.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.50	$25.00	$25.50	Jul 31	$0.05	$0.45	9.00
$27.50	$28.00	$28.50	Aug 14	$0.06	$0.44	7.33
$23.00	$23.50	$24.00	Aug 14	$0.07	$0.43	6.14
$23.50	$24.00	$24.50	Aug 14	$0.08	$0.42	5.25
$23.00	$23.50	$24.00	Jul 31	$0.09	$0.41	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$27.00	$28.00	$29.00	Aug 7	$0.09	$0.91	10.11
$24.50	$25.00	$25.50	Jul 31	$0.05	$0.45	9.00
$23.50	$24.00	$24.50	Aug 7	$0.05	$0.45	9.00
$21.50	$22.00	$22.50	Aug 28	$0.05	$0.45	9.00
$20.00	$21.00	$22.00	Aug 21	$0.11	$0.89	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.10, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$25.50	1:2	Jul 31	-$0.05	$0.45
$29.00	$29.50	1:2	Jul 31	-$0.05	$0.45
$27.00	$27.50	1:2	Jul 31	-$0.07	$0.43
$25.50	$26.00	1:2	Jul 31	-$0.08	$0.42
$26.00	$26.50	1:2	Jul 31	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$21.00	1:2	Aug 21	-$0.10	$0.90
$21.00	$20.00	1:2	Sep 4	-$0.36	$0.64
$22.00	$21.00	1:2	Sep 4	-$0.48	$0.52
$22.00	$21.50	1:2	Aug 7	-$0.05	$0.45
$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. 49 found (best yield 11.21%, avg 4.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Sep 4	$2.76	0.57	1.6%	11.21%	12.80%	3	70
$25.00	Aug 28	$2.33	0.52	1.6%	9.47%	11.05%	355	653
$25.50	Aug 28	$2.21	0.50	3.6%	8.98%	12.60%	32	28
$26.50	Sep 4	$2.20	0.51	7.7%	8.94%	16.62%	2	--
$26.00	Aug 28	$2.05	0.47	5.7%	8.33%	13.98%	72	360
$25.00	Aug 21	$2.00	0.57	1.6%	8.13%	9.71%	666	2.5K
$26.50	Aug 28	$1.87	0.45	7.7%	7.60%	15.28%	37	28
$29.50	Sep 11	$1.82	0.40	19.9%	7.40%	27.27%	319	--
$27.00	Aug 28	$1.75	0.42	9.7%	7.11%	16.82%	32	47
$25.50	Aug 21	$1.70	0.53	3.6%	6.91%	10.52%	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 25,982

Total Puts 9,122

Put/Call Ratio 0.35

Net Difference 16,860

Prior's Put/Call Breakdown

Total Calls 24,400

Total Puts 16,340

Put/Call Ratio 0.67

Net Difference 8,060

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