UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.57 +1.11%

(7/30 18:12) ◀

Friday, July 31, 2026 (10:00am)

▶ (7/31 11:00)

◀ 7/31 10:00 ▶

Option Volume

Detail

ℹ

Current (07/31 10:00am) 6,005

Calls: 4,893 (81%)

Puts: 1,112 (19%)

Prior (07/30) 8,950

Calls: 5,605 (63%)

Puts: 3,345 (37%)

Current vs Prior -32.91%

Calls: -12.70% (Calls)

Puts: -66.76% (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 -81.70%

Calls: -78.35%

Puts: -89.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 10:00am) $588.9K

Calls: $354.2K (60%)

Puts: $234.7K (40%)

Prior (07/30) $1.02M

Calls: $514.9K (51%)

Puts: $503.7K (49%)

Current vs Prior -42.19%

Calls: -31.22%

Puts: -53.40%

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 -86.72%

Calls: -87.85%

Puts: -84.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 10:00am) 0.23

Prior (07/30) 0.60

Current vs Prior -61.92%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -47.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/31 10:00am) 274,778

Calls: 184,596 (67%)

Puts: 90,182 (33%)

Prior (07/30) 264,266

Calls: 172,768 (65%)

Puts: 91,498 (35%)

Current vs Prior +3.98%

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 +7.77%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.03% | 10.70%18.88% | 30.04%

Prior 8.83% | 15.52%22.83% | 31.22%

Current vs Prior -54.39% | -31.01%-17.28% | -3.78%

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

Current vs 7-Day Avg -42.77% | -13.95%-12.68% | -9.50%

Prior 7-Day Eod 8.83% | 15.52%17.98% | 31.11%

Current vs 7-Day Eod -54.39% | -31.01%+5.01% | -3.45%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.96% | 29.99%

Calls: 43.59% | 29.57%

Puts: 28.33% | 30.41%

Prior 23.70% | 18.42%

Calls: 26.53% | 21.71%

Puts: 20.88% | 15.13%

Current vs Prior +51.73% | +62.81%

Prior 7-Day Avg 37.01% | 26.97%

Calls: 39.37% | 28.34%

Puts: 34.64% | 25.60%

Current vs 7-Day Avg -2.83% | +11.21%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($354.2K). Extreme bullish P/C ratio of 0.23 - heavy call buying (4,893 calls vs 1,112 puts). P/C ratio dropping 62% - sentiment shifting bullish. Call-heavy open interest (184,596 calls vs 90,182 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
16:00	BULLISH	BULLISH	BULLISH
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 1 of results (avg 7.4%, best 7.4%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 31	3.25	3.50	$3.38	7.4%	31	0.96	139

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.41, cheapest $0.41)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 7	0.37	0.44	$0.41	17.1%	22	0.25	613

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 31	3.30	4.80	$4.05	37.0%	--	1.00	72
$20.50	Jul 31	2.82	4.35	$3.59	42.6%	--	1.00	98
$21.50	Jul 31	2.26	3.30	$2.78	37.4%	--	1.00	101
$22.00	Jul 31	1.85	2.82	$2.34	41.5%	33	1.00	1.2K
$20.00	Aug 14	3.35	4.90	$4.13	37.5%	--	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 31	4.20	4.70	$4.45	11.2%	10	0.97	81
$28.00	Jul 31	3.25	3.50	$3.38	7.4%	31	0.96	139
$27.00	Jul 31	2.20	2.70	$2.45	20.4%	--	0.96	355
$27.50	Jul 31	2.76	4.30	$3.53	43.6%	--	0.95	106
$28.50	Jul 31	3.75	5.25	$4.50	33.3%	--	0.95	12

Most actively traded options today. High liquidity = easy entry/exit. 78 active (total vol 5.5K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.30	0.47	$0.39	43.6%	1.6K	0.53	2.6K
$24.00	Aug 7	1.24	1.62	$1.43	26.6%	487	0.61	557
$25.00	Jul 31	0.19	0.26	$0.23	30.4%	474	0.34	2.4K
$24.00	Jul 31	0.50	0.85	$0.68	51.5%	376	0.79	1.1K
$25.00	Aug 21	1.79	2.11	$1.95	16.4%	224	0.49	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.22	0.46	$0.34	70.6%	237	0.47	2.2K
$24.50	Aug 7	0.95	1.09	$1.02	13.7%	214	0.46	2.7K
$24.00	Jul 31	0.05	0.14	$0.10	90.0%	98	0.22	695
$25.00	Aug 7	1.25	1.70	$1.48	30.4%	81	0.53	516
$23.50	Jul 31	0.01	0.05	$0.03	133.3%	66	0.08	292

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 119.0%, max 348.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 31	Aug 28	318.9%	84.2%	278.9%	--	93
$22.50	Jul 31	Aug 14	275.5%	82.0%	236.0%	--	82
$28.50	Jul 31	Aug 28	333.5%	111.7%	198.6%	--	1.1K
$21.50	Jul 31	Aug 14	216.8%	77.9%	178.3%	--	113
$29.00	Jul 31	Sep 4	316.3%	119.1%	165.5%	3	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Jul 31	Aug 14	284.4%	63.4%	348.7%	20	53
$20.00	Jul 31	Sep 4	318.9%	78.6%	305.6%	--	1.6K
$21.00	Jul 31	Sep 4	250.4%	85.0%	194.6%	--	286
$21.50	Jul 31	Aug 28	216.8%	74.2%	192.1%	--	234
$22.50	Jul 31	Sep 4	275.5%	100.3%	174.8%	2	235

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 51 found (best R:R 6.14, avg 1.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$29.00	Sep 4	$0.61	$3.39	$0.61	5.56	$25.61
$22.00	$22.50	Aug 14	$0.10	$0.40	$0.10	4.00	$22.10
$26.00	$26.50	Aug 14	$0.10	$0.40	$0.10	4.00	$26.10
$22.50	$23.00	Jul 31	$0.11	$0.39	$0.11	3.55	$22.61
$24.00	$24.50	Aug 21	$0.11	$0.39	$0.11	3.55	$24.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Aug 21	$0.14	$0.86	$0.14	6.14	$20.86
$21.00	$20.00	Aug 7	$0.22	$0.78	$0.22	3.55	$20.78
$21.50	$21.00	Aug 7	$0.12	$0.38	$0.12	3.17	$21.38
$23.00	$22.50	Aug 14	$0.12	$0.38	$0.12	3.17	$22.88
$22.00	$21.00	Aug 21	$0.30	$0.70	$0.30	2.33	$21.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 7.33, avg 1.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.50	$21.50	Jul 31	$0.81	$0.81	$0.19	4.26	$21.31
$20.00	$21.00	Aug 14	$0.79	$0.79	$0.21	3.76	$20.79
$20.00	$21.00	Aug 21	$0.75	$0.75	$0.25	3.00	$20.75
$25.00	$25.50	Aug 21	$0.36	$0.36	$0.14	2.57	$25.36
$25.00	$25.50	Aug 28	$0.36	$0.36	$0.14	2.57	$25.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.00	$26.00	Aug 7	$0.88	$0.88	$0.12	7.33	$26.12
$28.00	$27.00	Aug 7	$0.88	$0.88	$0.12	7.33	$27.12
$29.00	$28.00	Aug 7	$0.85	$0.85	$0.15	5.67	$28.15
$28.00	$27.00	Aug 21	$0.80	$0.80	$0.20	4.00	$27.20
$25.00	$24.00	Aug 28	$0.80	$0.80	$0.20	4.00	$24.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.55, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Aug 7	Aug 14	$0.22	102.4%	94.2%
$28.50	Jul 31	Aug 7	$0.24	333.5%	100.3%
$29.00	Jul 31	Aug 7	$0.31	316.3%	112.5%
$28.00	Jul 31	Aug 7	$0.34	270.0%	100.9%
$27.50	Jul 31	Aug 7	$0.37	248.6%	95.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Jul 31	Aug 14	$0.15	284.4%	63.4%
$21.00	Jul 31	Aug 7	$0.22	250.4%	102.4%
$22.00	Jul 31	Aug 7	$0.23	183.5%	82.4%
$21.50	Jul 31	Aug 7	$0.34	216.8%	107.0%
$23.00	Jul 31	Aug 7	$0.38	162.3%	75.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 2.97% of stock, avg 15.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.50	Jul 31	$0.39	$0.34	$0.73	$23.77	$25.23	2.97%
$24.00	Jul 31	$0.68	$0.10	$0.78	$23.22	$24.78	3.17%
$25.00	Jul 31	$0.23	$0.60	$0.83	$24.17	$25.83	3.38%
$23.50	Jul 31	$1.00	$0.03	$1.03	$22.47	$24.53	4.19%
$25.50	Jul 31	$0.11	$1.09	$1.20	$24.30	$26.70	4.88%
$23.00	Jul 31	$1.52	$0.03	$1.55	$21.45	$24.55	6.31%
$22.50	Jul 31	$1.63	$0.10	$1.73	$20.77	$24.23	7.04%
$26.00	Jul 31	$0.06	$1.91	$1.97	$24.03	$27.97	8.02%
$24.50	Aug 7	$1.15	$1.02	$2.17	$22.33	$26.67	8.83%
$23.50	Aug 7	$1.62	$0.59	$2.21	$21.29	$25.71	8.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.28% of stock, avg 9.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$23.50	Jul 31	$0.04	$0.03	$0.07	$23.43	$26.57
$26.50	$23.00	Jul 31	$0.04	$0.03	$0.07	$22.93	$26.57
$28.50	$23.50	Jul 31	$0.05	$0.03	$0.08	$23.42	$28.58
$28.50	$23.00	Jul 31	$0.05	$0.03	$0.08	$22.92	$28.58
$26.00	$23.50	Jul 31	$0.06	$0.03	$0.09	$23.41	$26.09
$26.00	$23.00	Jul 31	$0.06	$0.03	$0.09	$22.91	$26.09
$25.50	$23.50	Jul 31	$0.11	$0.03	$0.14	$23.36	$25.64
$25.50	$23.00	Jul 31	$0.11	$0.03	$0.14	$22.86	$25.64
$26.50	$24.00	Jul 31	$0.04	$0.10	$0.14	$23.86	$26.64
$26.50	$22.50	Jul 31	$0.04	$0.10	$0.14	$22.36	$26.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 7.33, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
20/21	24/25	Sep 4	$0.88	$0.12	7.33	$20.12	$24.88
20/21	23/24	Aug 28	$0.87	$0.13	6.69	$20.13	$23.87
21/22	24/25	Sep 4	$0.84	$0.16	5.25	$21.16	$24.84
21/22	22/23	Aug 7	$0.39	$0.11	3.55	$21.11	$22.89
22/22	26/26	Aug 7	$0.39	$0.11	3.55	$22.11	$25.89
23/24	24/25	Aug 7	$0.38	$0.12	3.17	$23.12	$24.88
23/24	25/26	Aug 21	$0.76	$0.24	3.17	$23.24	$25.76
20/21	24/25	Aug 28	$0.74	$0.26	2.85	$20.26	$25.24
24/24	25/26	Jul 31	$0.36	$0.14	2.57	$24.14	$25.36
24/24	25/26	Aug 7	$0.36	$0.14	2.57	$24.14	$25.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 9.00, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Aug 21	$0.10	$0.90	9.00
$25.00	$25.50	$26.00	Jul 31	$0.07	$0.43	6.14
$24.50	$25.00	$25.50	Aug 7	$0.07	$0.43	6.14
$28.00	$28.50	$29.00	Aug 28	$0.07	$0.43	6.14
$24.00	$24.50	$25.00	Aug 7	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.50	$23.00	$23.50	Jul 31	$0.07	$0.43	6.14
$23.00	$23.50	$24.00	Jul 31	$0.07	$0.43	6.14
$27.00	$28.00	$29.00	Aug 21	$0.15	$0.85	5.67
$20.00	$21.00	$22.00	Aug 21	$0.16	$0.84	5.25
$21.50	$22.00	$22.50	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. 39 found (best net $-1.26, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$29.00	1:2	Sep 4	-$1.26	$2.74
$27.00	$28.00	1:2	Aug 28	-$0.47	$0.53
$24.50	$25.00	1:2	Jul 31	-$0.07	$0.43
$28.00	$28.50	1:2	Jul 31	-$0.07	$0.43
$24.00	$24.50	1:2	Jul 31	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$21.00	1:2	Aug 21	-$0.18	$0.82
$21.00	$20.00	1:2	Aug 21	-$0.20	$0.80
$21.00	$20.00	1:2	Sep 4	-$0.26	$0.74
$21.00	$20.00	1:2	Aug 28	-$0.34	$0.66
$20.50	$20.00	1:2	Aug 14	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 8.38%, avg 3.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Sep 11	$2.06	0.47	5.8%	8.38%	14.20%	--	16
$25.00	Sep 4	$1.80	0.50	1.8%	7.33%	9.08%	--	76
$25.00	Aug 21	$1.79	0.49	1.8%	7.29%	9.04%	224	2.9K
$25.00	Aug 28	$1.65	0.49	1.8%	6.72%	8.47%	--	618
$29.00	Sep 4	$1.49	0.36	18.0%	6.06%	24.09%	3	35
$26.00	Aug 28	$1.41	0.43	5.8%	5.74%	11.56%	4	358
$29.00	Aug 28	$1.35	0.33	18.0%	5.49%	23.52%	35	82
$25.00	Aug 14	$1.30	0.45	1.8%	5.29%	7.04%	11	293
$26.00	Aug 21	$1.30	0.42	5.8%	5.29%	11.11%	--	658
$27.00	Aug 28	$1.30	0.43	9.9%	5.29%	15.18%	--	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 4,893

Total Puts 1,112

Put/Call Ratio 0.23

Net Difference 3,781

Prior's Put/Call Breakdown

Total Calls 5,605

Total Puts 3,345

Put/Call Ratio 0.60

Net Difference 2,260

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