UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.08 -0.91%

(7/31 11:00) ◀

Friday, July 31, 2026 (12:00pm)

▶ (7/31 13:13)

◀ 7/31 12:01 ▶

Option Volume

Detail

ℹ

Current (07/31 12:00pm) 22,722

Calls: 15,259 (67%)

Puts: 7,463 (33%)

Prior (07/30) 18,804

Calls: 13,103 (70%)

Puts: 5,701 (30%)

Current vs Prior +20.84%

Calls: +16.45% (Calls)

Puts: +30.91% (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 -34.19%

Calls: -34.52%

Puts: -33.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 12:00pm) $1.95M

Calls: $843.0K (43%)

Puts: $1.11M (57%)

Prior (07/30) $2.24M

Calls: $1.47M (65%)

Puts: $774.3K (35%)

Current vs Prior -12.84%

Calls: -42.46%

Puts: +43.20%

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 -58.41%

Calls: -71.91%

Puts: -34.47%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/31 12:00pm) 0.49

Prior (07/30) 0.44

Current vs Prior +12.41%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +7.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/31 12:00pm) 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 3.24% | 8.89%18.36% | 31.89%

Prior 5.02% | 10.16%17.57% | 30.99%

Current vs Prior -35.48% | -12.57%+4.46% | +2.92%

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

Current vs 7-Day Avg -51.31% | -26.95%-11.94% | -2.84%

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

Current vs 7-Day Eod -35.48% | -12.57%+2.07% | +2.52%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.57% | 20.59%

Calls: 7.14% | 14.00%

Puts: 44.00% | 27.19%

Prior 62.98% | 14.95%

Calls: 40.00% | 14.07%

Puts: 85.96% | 15.83%

Current vs Prior -59.40% | +37.73%

Prior 7-Day Avg 42.17% | 25.77%

Calls: 40.68% | 26.86%

Puts: 43.67% | 24.67%

Current vs 7-Day Avg -39.37% | -20.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.49 - heavy call buying (15,259 calls vs 7,463 puts). 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
12:00	BEARISH	BULLISH	BULLISH
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 2 of results (avg 7.9%, best 7.1%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 31	0.27	0.29	$0.28	7.1%	797	0.55	1.1K
$25.00	Aug 7	0.67	0.73	$0.70	8.6%	500	0.40	1.1K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.57, cheapest $0.28)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 31	0.27	0.29	$0.28	7.1%	797	0.55	1.1K
$25.00	Aug 7	0.67	0.73	$0.70	8.6%	500	0.40	1.1K
$24.50	Aug 7	0.80	0.96	$0.88	18.2%	267	0.47	298

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 7	0.38	0.46	$0.42	19.0%	346	0.29	613

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 31	3.45	4.50	$3.98	26.4%	--	1.00	72
$20.50	Jul 31	2.96	4.90	$3.93	49.4%	--	1.00	98
$21.00	Jul 31	2.46	3.60	$3.03	37.6%	50	1.00	2
$21.50	Jul 31	2.26	3.90	$3.08	53.2%	--	1.00	101
$22.00	Jul 31	1.86	2.80	$2.33	40.3%	85	1.00	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 31	3.60	4.05	$3.83	11.7%	46	0.99	139
$28.50	Jul 31	3.15	5.25	$4.20	50.0%	1	0.98	12
$26.50	Jul 31	1.59	2.77	$2.18	54.1%	1	0.97	281
$27.00	Jul 31	2.72	3.05	$2.89	11.4%	71	0.96	355
$27.50	Jul 31	2.68	3.65	$3.17	30.6%	--	0.96	106

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 18.6K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.10	0.19	$0.15	60.0%	2.7K	0.30	2.6K
$25.00	Jul 31	0.03	0.05	$0.04	50.0%	1.9K	0.11	2.4K
$24.00	Aug 7	0.93	1.07	$1.00	14.0%	952	0.54	557
$25.00	Aug 21	1.60	1.86	$1.73	15.0%	890	0.49	2.9K
$24.00	Jul 31	0.27	0.29	$0.28	7.1%	797	0.55	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.39	0.61	$0.50	44.0%	3.2K	0.70	2.2K
$24.50	Aug 7	0.98	1.29	$1.14	27.2%	857	0.54	2.7K
$24.00	Jul 31	0.17	0.25	$0.21	38.1%	718	0.45	695
$25.00	Jul 31	0.81	1.00	$0.91	20.9%	530	0.89	990
$23.00	Aug 7	0.38	0.46	$0.42	19.0%	346	0.29	613

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 151.1%, max 355.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 31	Aug 28	355.4%	86.6%	310.3%	10	93
$22.50	Jul 31	Aug 14	277.4%	70.3%	294.5%	2	82
$28.50	Jul 31	Aug 28	373.4%	100.5%	271.7%	10	1.1K
$27.50	Jul 31	Sep 4	344.4%	101.5%	239.4%	9	877
$21.50	Jul 31	Aug 14	229.8%	72.3%	218.0%	--	113

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Jul 31	Aug 14	313.1%	68.7%	355.9%	24	53
$20.00	Jul 31	Sep 4	355.4%	79.6%	346.5%	--	1.6K
$27.50	Jul 31	Aug 14	344.4%	97.3%	253.9%	--	126
$21.00	Jul 31	Sep 4	271.3%	87.0%	211.9%	--	286
$22.50	Jul 31	Sep 4	277.4%	90.3%	207.0%	4	235

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 6.69, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Aug 28	$0.13	$0.87	$0.13	6.69	$20.13
$21.00	$21.50	Aug 14	$0.10	$0.40	$0.10	4.00	$21.10
$24.00	$24.50	Aug 21	$0.10	$0.40	$0.10	4.00	$24.10
$24.00	$26.00	Sep 11	$0.43	$1.57	$0.43	3.65	$24.43
$24.50	$25.00	Jul 31	$0.11	$0.39	$0.11	3.55	$24.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Aug 21	$0.19	$0.81	$0.19	4.26	$20.81
$22.00	$21.00	Sep 4	$0.19	$0.81	$0.19	4.26	$21.81
$21.00	$20.50	Aug 14	$0.11	$0.39	$0.11	3.55	$20.89
$22.00	$21.50	Aug 14	$0.12	$0.38	$0.12	3.17	$21.88
$22.50	$22.00	Aug 14	$0.12	$0.38	$0.12	3.17	$22.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 6.14, avg 1.19)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.00	$22.00	Aug 21	$0.85	$0.85	$0.15	5.67	$21.85
$21.00	$22.00	Aug 7	$0.81	$0.81	$0.19	4.26	$21.81
$22.00	$22.50	Jul 31	$0.36	$0.36	$0.14	2.57	$22.36
$24.00	$24.50	Aug 14	$0.36	$0.36	$0.14	2.57	$24.36
$20.00	$21.00	Aug 21	$0.72	$0.72	$0.28	2.57	$20.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.50	$26.00	Aug 14	$1.29	$1.29	$0.21	6.14	$26.21
$28.00	$27.00	Aug 7	$0.79	$0.79	$0.21	3.76	$27.21
$26.00	$25.50	Aug 7	$0.38	$0.38	$0.12	3.17	$25.62
$28.50	$28.00	Jul 31	$0.37	$0.37	$0.13	2.85	$28.13
$27.00	$25.00	Aug 28	$1.45	$1.45	$0.55	2.64	$25.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.43, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Jul 31	Aug 14	$0.11	229.8%	72.3%
$22.00	Jul 31	Aug 7	$0.16	188.5%	61.5%
$23.00	Jul 31	Aug 7	$0.25	119.5%	65.9%
$28.50	Jul 31	Aug 7	$0.26	373.4%	108.5%
$21.00	Jul 31	Aug 7	$0.27	271.3%	71.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 31	Aug 7	$0.08	271.3%	71.4%
$28.00	Jul 31	Aug 7	$0.12	291.5%	103.8%
$22.00	Jul 31	Aug 7	$0.13	188.5%	61.5%
$20.50	Jul 31	Aug 14	$0.15	313.1%	68.7%
$22.50	Jul 31	Aug 7	$0.27	277.4%	74.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 2.03% of stock, avg 14.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Jul 31	$0.28	$0.21	$0.49	$23.51	$24.49	2.03%
$24.50	Jul 31	$0.15	$0.50	$0.65	$23.85	$25.15	2.70%
$23.50	Jul 31	$0.68	$0.03	$0.71	$22.79	$24.21	2.95%
$25.00	Jul 31	$0.04	$0.91	$0.95	$24.05	$25.95	3.95%
$25.50	Jul 31	$0.03	$1.20	$1.23	$24.27	$26.73	5.11%
$23.00	Jul 31	$1.29	$0.01	$1.30	$21.70	$24.30	5.40%
$26.00	Jul 31	$0.04	$1.72	$1.76	$24.24	$27.76	7.31%
$24.00	Aug 7	$1.00	$0.88	$1.88	$22.12	$25.88	7.81%
$23.00	Aug 7	$1.54	$0.42	$1.96	$21.04	$24.96	8.14%
$24.50	Aug 7	$0.88	$1.14	$2.02	$22.48	$26.52	8.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.25% of stock, avg 9.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.50	$23.50	Jul 31	$0.03	$0.03	$0.06	$23.44	$25.56
$25.00	$23.50	Jul 31	$0.04	$0.03	$0.07	$23.43	$25.07
$26.00	$23.50	Jul 31	$0.04	$0.03	$0.07	$23.43	$26.07
$25.50	$22.50	Jul 31	$0.03	$0.10	$0.13	$22.37	$25.63
$25.00	$22.50	Jul 31	$0.04	$0.10	$0.14	$22.36	$25.14
$26.00	$22.50	Jul 31	$0.04	$0.10	$0.14	$22.36	$26.14
$25.50	$19.50	Jul 31	$0.03	$0.12	$0.15	$19.35	$25.65
$25.00	$19.50	Jul 31	$0.04	$0.12	$0.16	$19.34	$25.16
$26.00	$19.50	Jul 31	$0.04	$0.12	$0.16	$19.34	$26.16
$24.50	$23.50	Jul 31	$0.15	$0.03	$0.18	$23.32	$24.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 8.09, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
20/21	24/24	Aug 28	$0.89	$0.11	8.09	$20.11	$24.89
20/21	27/28	Aug 28	$0.88	$0.12	7.33	$20.12	$27.88
23/24	26/26	Aug 21	$0.86	$0.14	6.14	$23.14	$26.36
22/22	26/27	Sep 4	$0.85	$0.15	5.67	$21.65	$26.85
21/22	24/24	Aug 21	$0.83	$0.17	4.88	$21.17	$24.33
20/21	26/27	Sep 4	$0.82	$0.18	4.56	$20.18	$26.82
24/24	26/26	Aug 14	$0.40	$0.10	4.00	$24.10	$25.90
22/22	24/25	Sep 4	$0.80	$0.20	4.00	$21.70	$24.80
20/21	24/25	Sep 4	$0.77	$0.23	3.35	$20.23	$24.77
21/22	24/25	Aug 7	$0.38	$0.12	3.17	$21.12	$24.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 11.50, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$25.00	$26.00	Sep 4	$0.08	$0.92	11.50
$22.50	$23.00	$23.50	Jul 31	$0.07	$0.43	6.14
$24.50	$25.00	$25.50	Aug 7	$0.07	$0.43	6.14
$25.00	$25.50	$26.00	Aug 7	$0.08	$0.42	5.25
$24.50	$25.00	$25.50	Aug 28	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Aug 21	$0.13	$0.87	6.69
$23.00	$23.50	$24.00	Aug 7	$0.08	$0.42	5.25
$24.00	$24.50	$25.00	Aug 14	$0.08	$0.42	5.25
$21.50	$22.00	$22.50	Jul 31	$0.09	$0.41	4.56
$19.50	$20.00	$20.50	Jul 31	$0.11	$0.39	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.10, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.50	$26.00	1:2	Jul 31	-$0.05	$0.45
$23.00	$23.50	1:2	Jul 31	-$0.07	$0.43
$27.50	$28.00	1:2	Aug 7	-$0.25	$0.25
$23.50	$24.00	1:2	Aug 7	-$0.26	$0.24
$28.00	$28.50	1:2	Aug 7	-$0.26	$0.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$20.00	1:2	Aug 21	-$0.10	$0.90
$21.00	$20.00	1:2	Aug 28	-$0.12	$0.88
$22.00	$21.00	1:2	Aug 21	-$0.16	$0.84
$21.00	$20.00	1:2	Sep 4	-$0.17	$0.83
$24.00	$23.00	1:2	Aug 21	-$0.48	$0.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 10.13%, avg 4.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Sep 11	$2.44	0.49	8.0%	10.13%	18.11%	--	16
$25.00	Sep 4	$2.38	0.55	3.8%	9.88%	13.70%	19	76
$24.50	Aug 28	$2.13	0.59	1.7%	8.85%	10.59%	4	46
$26.00	Sep 4	$2.10	0.50	8.0%	8.72%	16.69%	6	5
$25.00	Aug 28	$1.88	0.54	3.8%	7.81%	11.63%	4	618
$27.00	Sep 4	$1.86	0.45	12.1%	7.72%	19.85%	43	4
$27.50	Sep 4	$1.83	0.43	14.2%	7.60%	21.80%	4	1
$25.50	Aug 28	$1.80	0.51	5.9%	7.48%	13.37%	3	40
$24.50	Aug 21	$1.74	0.53	1.7%	7.23%	8.97%	--	23
$26.00	Aug 28	$1.65	0.49	8.0%	6.85%	14.83%	5	358

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 15,259

Total Puts 7,463

Put/Call Ratio 0.49

Net Difference 7,796

Prior's Put/Call Breakdown

Total Calls 13,103

Total Puts 5,701

Put/Call Ratio 0.44

Net Difference 7,402

Prior 7-Day Put/Call Summary

Total Calls 163,111

Total Puts 78,591

Average Put/Call Ratio 0.46

Ratio Trend Rising

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