UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.30 +0.00%

(7/31 10:00) ◀

Friday, July 31, 2026 (11:00am)

▶ (7/31 12:01)

◀ 7/31 11:00 ▶

Option Volume

Detail

ℹ

Current (07/31 11:00am) 16,873

Calls: 11,091 (66%)

Puts: 5,782 (34%)

Prior (07/30) 14,164

Calls: 9,204 (65%)

Puts: 4,960 (35%)

Current vs Prior +19.13%

Calls: +20.50% (Calls)

Puts: +16.57% (Puts)

Prior 7-Day Total 241,702

Calls: 163,111 (67%)

Puts: 78,591 (33%)

Prior 7-Day Average 34,528

Calls: 23,301 (67%)

Puts: 11,227 (33%)

Current vs Prior 7-Day Avg -51.13%

Calls: -52.40%

Puts: -48.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 11:00am) $1.46M

Calls: $725.0K (50%)

Puts: $732.3K (50%)

Prior (07/30) $1.71M

Calls: $1.06M (62%)

Puts: $644.5K (38%)

Current vs Prior -14.63%

Calls: -31.77%

Puts: +13.63%

Prior 7-Day Total $32.85M

Calls: $21.01M (64%)

Puts: $11.84M (36%)

Prior 7-Day Average $4.69M

Calls: $3.00M (64%)

Puts: $1.69M (36%)

Current vs Prior 7-Day Avg -68.95%

Calls: -75.84%

Puts: -56.72%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/31 11:00am) 0.52

Prior (07/30) 0.54

Current vs Prior -3.26%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +14.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/31 11:00am) 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 1,799,070

Calls: 1,196,924 (67%)

Puts: 602,146 (33%)

Prior 7-Day Average 257,010

Calls: 170,989 (67%)

Puts: 86,020 (33%)

Current vs Prior 7-Day Avg +6.91%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.58% | 9.34%17.86% | 31.93%

Prior 5.02% | 10.16%17.57% | 30.99%

Current vs Prior -28.69% | -8.10%+1.64% | +3.05%

Prior 7-Day Avg 6.65% | 12.17%20.84% | 32.83%

Current vs 7-Day Avg -46.18% | -23.22%-14.31% | -2.72%

Prior 7-Day Eod 5.02% | 10.16%17.98% | 31.11%

Current vs 7-Day Eod -28.69% | -8.10%-0.69% | +2.65%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.89% | 19.86%

Calls: 18.60% | 10.53%

Puts: 43.18% | 29.20%

Prior 62.98% | 14.95%

Calls: 40.00% | 14.07%

Puts: 85.96% | 15.83%

Current vs Prior -50.95% | +32.84%

Prior 7-Day Avg 42.17% | 25.77%

Calls: 40.68% | 26.86%

Puts: 43.67% | 24.67%

Current vs 7-Day Avg -26.75% | -22.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.52. Call-heavy open interest (184,596 calls vs 90,182 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
11:00	BEARISH	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. 4 found (avg $0.61, cheapest $0.28)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Aug 7	0.25	0.30	$0.28	17.9%	65	0.17	346
$24.00	Jul 31	0.39	0.47	$0.43	18.6%	633	0.68	1.1K
$25.00	Aug 7	0.68	0.83	$0.76	19.7%	387	0.42	1.1K
$24.50	Aug 7	0.90	1.05	$0.98	15.3%	235	0.50	298

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 31	3.45	5.40	$4.43	44.0%	--	1.00	72
$20.50	Jul 31	2.96	4.90	$3.93	49.4%	--	1.00	98
$21.00	Jul 31	2.46	4.45	$3.46	57.5%	50	1.00	2
$21.50	Jul 31	2.26	3.90	$3.08	53.2%	--	1.00	101
$22.00	Jul 31	2.00	2.67	$2.34	28.6%	33	1.00	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 31	3.10	4.00	$3.55	25.4%	36	0.99	139
$29.00	Jul 31	4.35	5.05	$4.70	14.9%	13	0.98	81
$27.00	Jul 31	2.37	2.73	$2.55	14.1%	6	0.96	355
$28.50	Jul 31	3.15	5.25	$4.20	50.0%	--	0.96	12
$26.50	Jul 31	1.59	2.77	$2.18	54.1%	1	0.96	281

Most actively traded options today. High liquidity = easy entry/exit. 113 active (total vol 15.2K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.15	0.27	$0.21	57.1%	2.4K	0.39	2.6K
$25.00	Jul 31	0.08	0.13	$0.11	45.5%	1.3K	0.21	2.4K
$24.00	Aug 7	1.08	1.20	$1.14	10.5%	933	0.57	557
$25.00	Aug 21	1.75	2.06	$1.91	16.2%	877	0.51	2.9K
$24.00	Jul 31	0.39	0.47	$0.43	18.6%	633	0.68	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.34	0.53	$0.44	43.2%	3.0K	0.61	2.2K
$24.50	Aug 7	0.96	1.29	$1.13	29.2%	828	0.51	2.7K
$25.00	Jul 31	0.68	0.98	$0.83	36.1%	395	0.79	990
$24.00	Jul 31	0.11	0.17	$0.14	42.9%	370	0.33	695
$23.00	Aug 7	0.36	0.48	$0.42	28.6%	142	0.27	613

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 128.8%, max 318.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 31	Aug 28	331.7%	85.2%	289.3%	--	93
$22.50	Jul 31	Aug 14	274.0%	80.0%	242.6%	2	82
$28.50	Jul 31	Aug 28	358.2%	107.7%	232.6%	--	1.1K
$29.00	Jul 31	Sep 4	330.9%	111.0%	198.2%	20	1.6K
$21.00	Jul 31	Aug 28	256.5%	89.6%	186.2%	50	97

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 31	Sep 4	331.7%	79.2%	318.8%	--	1.6K
$20.50	Jul 31	Aug 14	293.8%	72.0%	307.9%	24	53
$21.00	Jul 31	Sep 4	256.5%	82.8%	209.9%	--	286
$29.00	Jul 31	Aug 28	330.9%	109.0%	203.6%	13	181
$27.50	Jul 31	Aug 14	293.0%	97.2%	201.4%	--	126

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 5.67, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$26.00	Sep 11	$0.36	$1.64	$0.36	4.56	$24.36
$26.50	$27.00	Aug 21	$0.11	$0.39	$0.11	3.55	$26.61
$23.00	$23.50	Jul 31	$0.13	$0.37	$0.13	2.85	$23.13
$24.00	$24.50	Aug 21	$0.13	$0.37	$0.13	2.85	$24.13
$24.50	$25.00	Aug 28	$0.13	$0.37	$0.13	2.85	$24.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Aug 7	$0.15	$0.85	$0.15	5.67	$20.85
$21.00	$20.00	Aug 21	$0.19	$0.81	$0.19	4.26	$20.81
$24.00	$23.50	Jul 31	$0.10	$0.40	$0.10	4.00	$23.90
$22.50	$22.00	Aug 7	$0.11	$0.39	$0.11	3.55	$22.39
$23.00	$22.50	Aug 14	$0.11	$0.39	$0.11	3.55	$22.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 7.00, avg 1.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Aug 14	$0.81	$0.81	$0.19	4.26	$20.81
$21.00	$21.50	Jul 31	$0.38	$0.38	$0.12	3.17	$21.38
$22.00	$22.50	Jul 31	$0.37	$0.37	$0.13	2.85	$22.37
$20.00	$21.00	Aug 21	$0.70	$0.70	$0.30	2.33	$20.70
$21.00	$22.00	Aug 7	$0.63	$0.63	$0.37	1.70	$21.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.00	$27.00	Aug 28	$1.75	$1.75	$0.25	7.00	$27.25
$29.00	$28.00	Aug 7	$0.80	$0.80	$0.20	4.00	$28.20
$25.00	$24.50	Jul 31	$0.39	$0.39	$0.11	3.55	$24.61
$27.50	$26.00	Aug 14	$1.16	$1.16	$0.34	3.41	$26.34
$25.50	$25.00	Jul 31	$0.38	$0.38	$0.12	3.17	$25.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.45, cheapest $0.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Jul 31	Aug 14	$0.11	219.5%	89.5%
$20.00	Jul 31	Aug 7	$0.12	331.7%	70.8%
$29.00	Jul 31	Aug 7	$0.24	330.9%	108.4%
$28.00	Jul 31	Aug 7	$0.27	248.6%	96.5%
$22.00	Jul 31	Aug 7	$0.31	182.8%	65.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 31	Aug 7	$0.14	182.8%	65.9%
$20.50	Jul 31	Aug 14	$0.15	293.8%	72.0%
$21.00	Jul 31	Aug 7	$0.16	256.5%	89.6%
$22.50	Jul 31	Aug 7	$0.16	274.0%	67.5%
$29.00	Jul 31	Aug 7	$0.18	330.9%	108.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 2.35% of stock, avg 15.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Jul 31	$0.43	$0.14	$0.57	$23.43	$24.57	2.35%
$24.50	Jul 31	$0.21	$0.44	$0.65	$23.85	$25.15	2.67%
$25.00	Jul 31	$0.11	$0.83	$0.94	$24.06	$25.94	3.87%
$23.50	Jul 31	$1.12	$0.04	$1.16	$22.34	$24.66	4.77%
$23.00	Jul 31	$1.25	$0.01	$1.26	$21.74	$24.26	5.19%
$25.50	Jul 31	$0.05	$1.21	$1.26	$24.24	$26.76	5.19%
$26.00	Jul 31	$0.03	$1.82	$1.85	$24.15	$27.85	7.61%
$24.00	Aug 7	$1.14	$0.86	$2.00	$22.00	$26.00	8.23%
$22.50	Jul 31	$1.97	$0.10	$2.07	$20.43	$24.57	8.52%
$24.50	Aug 7	$0.98	$1.13	$2.11	$22.39	$26.61	8.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.29% of stock, avg 10.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$23.50	Jul 31	$0.03	$0.04	$0.07	$23.43	$26.07
$25.50	$23.50	Jul 31	$0.05	$0.04	$0.09	$23.41	$25.59
$26.00	$22.50	Jul 31	$0.03	$0.10	$0.13	$22.37	$26.13
$25.00	$23.50	Jul 31	$0.11	$0.04	$0.15	$23.35	$25.15
$25.50	$22.50	Jul 31	$0.05	$0.10	$0.15	$22.35	$25.65
$26.00	$24.00	Jul 31	$0.03	$0.14	$0.17	$23.83	$26.17
$25.50	$24.00	Jul 31	$0.05	$0.14	$0.19	$23.81	$25.69
$25.00	$22.50	Jul 31	$0.11	$0.10	$0.21	$22.29	$25.21
$24.50	$23.50	Jul 31	$0.21	$0.04	$0.25	$23.25	$24.75
$25.00	$24.00	Jul 31	$0.11	$0.14	$0.25	$23.75	$25.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 6.89, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
26/28	28/28	Aug 14	$1.31	$0.19	6.89	$26.19	$29.31
20/21	23/24	Aug 28	$0.86	$0.14	6.14	$20.14	$23.86
20/21	22/23	Aug 21	$0.79	$0.21	3.76	$20.21	$22.79
21/22	22/22	Aug 7	$0.39	$0.11	3.55	$21.11	$22.39
20/21	22/23	Aug 7	$0.76	$0.24	3.17	$20.24	$23.26
20/21	24/24	Aug 7	$0.76	$0.24	3.17	$20.24	$24.26
22/23	24/25	Aug 7	$0.38	$0.12	3.17	$22.62	$24.88
22/22	24/25	Aug 28	$0.38	$0.12	3.17	$22.12	$24.88
21/22	24/24	Aug 21	$0.74	$0.26	2.85	$21.26	$24.24
22/22	23/24	Aug 28	$0.74	$0.26	2.85	$21.76	$23.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.50	$26.00	$26.50	Aug 7	$0.06	$0.44	7.33
$28.00	$28.50	$29.00	Aug 14	$0.07	$0.43	6.14
$26.00	$26.50	$27.00	Aug 21	$0.08	$0.42	5.25
$24.00	$24.50	$25.00	Aug 28	$0.08	$0.42	5.25
$20.50	$21.00	$21.50	Jul 31	$0.09	$0.41	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$23.50	$24.00	Aug 14	$0.06	$0.44	7.33
$20.00	$21.00	$22.00	Aug 21	$0.13	$0.87	6.69
$23.00	$23.50	$24.00	Jul 31	$0.07	$0.43	6.14
$24.00	$24.50	$25.00	Aug 14	$0.08	$0.42	5.25
$25.00	$27.00	$29.00	Aug 28	$0.35	$1.65	4.71

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, 25 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$28.00	1:2	Aug 28	-$0.37	$0.63
$28.50	$29.00	1:2	Aug 7	-$0.09	$0.41
$27.50	$28.00	1:2	Aug 7	-$0.21	$0.29
$27.50	$28.00	1:2	Aug 21	-$0.25	$0.25
$27.00	$27.50	1:2	Aug 7	-$0.31	$0.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$20.00	1:2	Aug 21	-$0.10	$0.90
$22.00	$21.00	1:2	Aug 21	-$0.16	$0.84
$21.00	$20.00	1:2	Aug 28	-$0.26	$0.74
$21.00	$20.00	1:2	Sep 4	-$0.31	$0.69
$25.00	$24.50	1:2	Jul 31	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 10.04%, avg 4.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Sep 11	$2.44	0.49	7.0%	10.04%	17.04%	--	16
$25.00	Sep 4	$2.38	0.52	2.9%	9.79%	12.67%	6	76
$25.00	Aug 28	$2.18	0.51	2.9%	8.97%	11.85%	1	618
$26.00	Sep 4	$2.10	0.48	7.0%	8.64%	15.64%	6	5
$24.50	Aug 21	$1.86	0.54	0.8%	7.65%	8.48%	--	23
$27.00	Sep 4	$1.84	0.43	11.1%	7.57%	18.68%	39	4
$27.50	Sep 4	$1.83	0.41	13.2%	7.53%	20.70%	4	1
$25.00	Aug 21	$1.75	0.51	2.9%	7.20%	10.08%	877	2.9K
$28.00	Sep 4	$1.75	0.40	15.2%	7.20%	22.43%	1	8
$24.50	Aug 28	$1.61	0.54	0.8%	6.63%	7.45%	4	46

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 11,091

Total Puts 5,782

Put/Call Ratio 0.52

Net Difference 5,309

Prior's Put/Call Breakdown

Total Calls 9,204

Total Puts 4,960

Put/Call Ratio 0.54

Net Difference 4,244

Prior 7-Day Put/Call Summary

Total Calls 163,111

Total Puts 78,591

Average Put/Call Ratio 0.46

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