UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.61 -2.84%

(7/31 12:01) ◀

Friday, July 31, 2026 (1:00pm)

▶ (7/31 14:01)

◀ 7/31 13:13 ▶

Option Volume

Detail

ℹ

Current (07/31 1:00pm) 30,586

Calls: 20,470 (67%)

Puts: 10,116 (33%)

Prior (07/30) 23,681

Calls: 16,892 (71%)

Puts: 6,789 (29%)

Current vs Prior +29.16%

Calls: +21.18% (Calls)

Puts: +49.01% (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 -11.42%

Calls: -12.15%

Puts: -9.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 1:00pm) $2.75M

Calls: $956.9K (35%)

Puts: $1.80M (65%)

Prior (07/30) $2.55M

Calls: $1.56M (61%)

Puts: $995.9K (39%)

Current vs Prior +7.81%

Calls: -38.58%

Puts: +80.36%

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 -41.34%

Calls: -68.12%

Puts: +6.15%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/31 1:00pm) 0.49

Prior (07/30) 0.40

Current vs Prior +22.96%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +8.37%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/31 1:00pm) 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 2.88% | 9.06%18.72% | 31.47%

Prior 5.02% | 10.16%17.57% | 30.99%

Current vs Prior -42.63% | -10.83%+6.54% | +1.56%

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

Current vs 7-Day Avg -56.70% | -25.50%-10.19% | -4.14%

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

Current vs 7-Day Eod -42.63% | -10.83%+4.10% | +1.15%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.73% | 16.88%

Calls: 42.42% | 17.53%

Puts: 19.05% | 16.24%

Prior 62.98% | 14.95%

Calls: 40.00% | 14.07%

Puts: 85.96% | 15.83%

Current vs Prior -51.21% | +12.91%

Prior 7-Day Avg 42.17% | 25.77%

Calls: 40.68% | 26.86%

Puts: 43.67% | 24.67%

Current vs 7-Day Avg -27.13% | -34.49%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($1.80M). Extreme bullish P/C ratio of 0.49 - heavy call buying (20,470 calls vs 10,116 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
13:00	BEARISH	BULLISH	BULLISH
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 8 of results (avg 8.5%, best 6.7%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 14	3.60	3.85	$3.73	6.7%	26	0.95	16
$23.00	Aug 7	1.20	1.29	$1.25	7.2%	242	0.63	278
$25.00	Aug 7	0.50	0.54	$0.52	7.7%	597	0.32	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 31	1.33	1.45	$1.39	8.6%	598	0.96	990
$28.00	Jul 31	4.10	4.50	$4.30	9.3%	48	1.00	139
$28.00	Aug 14	4.60	5.05	$4.82	9.3%	1	0.80	39
$26.50	Jul 31	2.73	3.00	$2.87	9.4%	1	1.00	281
$28.00	Aug 7	4.30	4.75	$4.53	9.9%	--	0.86	12

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.66, cheapest $0.37)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Aug 7	0.34	0.39	$0.37	13.5%	96	0.23	485
$25.00	Aug 7	0.50	0.54	$0.52	7.7%	597	0.32	1.1K
$24.50	Aug 7	0.59	0.67	$0.63	12.7%	883	0.39	298
$24.00	Aug 7	0.71	0.82	$0.76	14.5%	1.1K	0.46	557
$26.00	Aug 14	0.80	0.91	$0.86	12.8%	35	0.35	240

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 31	0.38	0.46	$0.42	19.0%	1.1K	0.76	695
$23.00	Aug 7	0.54	0.61	$0.57	12.3%	587	0.37	613
$23.50	Aug 7	0.78	0.87	$0.83	10.8%	225	0.46	478

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Jul 31	2.96	4.90	$3.93	49.4%	--	0.99	98
$21.00	Jul 31	2.48	3.20	$2.84	25.4%	100	0.99	2
$21.50	Jul 31	1.86	3.90	$2.88	70.8%	--	0.99	101
$22.00	Jul 31	1.43	1.93	$1.68	29.8%	87	0.98	1.2K
$20.00	Jul 31	3.45	4.45	$3.95	25.3%	--	0.98	72

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Jul 31	1.57	2.07	$1.82	27.5%	94	1.00	196
$26.50	Jul 31	2.73	3.00	$2.87	9.4%	1	1.00	281
$27.00	Jul 31	2.77	3.50	$3.14	23.2%	88	1.00	355
$27.50	Jul 31	3.05	4.05	$3.55	28.2%	--	1.00	106
$28.00	Jul 31	4.10	4.50	$4.30	9.3%	48	1.00	139

Most actively traded options today. High liquidity = easy entry/exit. 126 active (total vol 25.3K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.02	0.03	$0.03	33.3%	3.2K	0.09	2.6K
$25.00	Jul 31	0.01	0.02	$0.02	50.0%	2.3K	0.05	2.4K
$24.00	Jul 31	0.06	0.09	$0.08	37.5%	1.3K	0.24	1.1K
$24.00	Aug 7	0.71	0.82	$0.76	14.5%	1.1K	0.46	557
$25.50	Jul 31	0.00	0.02	$0.01	200.0%	1.1K	0.02	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.71	1.00	$0.86	33.7%	3.3K	0.92	2.2K
$24.50	Aug 7	1.42	1.59	$1.51	11.3%	1.5K	0.62	2.7K
$24.00	Jul 31	0.38	0.46	$0.42	19.0%	1.1K	0.76	695
$23.50	Jul 31	0.11	0.15	$0.13	30.8%	710	0.39	292
$25.00	Jul 31	1.33	1.45	$1.39	8.6%	598	0.96	990

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 178.0%, max 472.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 31	Aug 28	448.4%	80.9%	454.6%	10	93
$28.00	Jul 31	Sep 4	481.1%	108.4%	343.7%	85	3.0K
$26.50	Jul 31	Aug 28	319.3%	89.8%	255.4%	146	463
$21.50	Jul 31	Aug 14	232.8%	68.2%	241.5%	--	113
$27.50	Jul 31	Sep 4	346.7%	106.1%	226.8%	19	877

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 31	Sep 4	448.4%	78.4%	472.0%	10	1.6K
$28.00	Jul 31	Sep 4	481.1%	108.4%	343.7%	48	239
$20.50	Jul 31	Aug 14	332.8%	76.2%	336.6%	26	53
$21.00	Jul 31	Sep 4	282.6%	77.7%	263.9%	--	286
$27.50	Jul 31	Aug 14	346.7%	102.5%	238.2%	--	126

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 9.00, avg 2.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$26.00	Sep 4	$0.10	$0.90	$0.10	9.00	$25.10
$24.00	$25.00	Sep 11	$0.19	$0.81	$0.19	4.26	$24.19
$21.00	$21.50	Aug 14	$0.10	$0.40	$0.10	4.00	$21.10
$24.00	$24.50	Aug 28	$0.10	$0.40	$0.10	4.00	$24.10
$24.50	$25.00	Aug 7	$0.11	$0.39	$0.11	3.55	$24.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$20.00	$19.00	Aug 21	$0.10	$0.90	$0.10	9.00	$19.90
$23.50	$23.00	Jul 31	$0.12	$0.38	$0.12	3.17	$23.38
$22.00	$21.50	Aug 14	$0.12	$0.38	$0.12	3.17	$21.88
$22.50	$22.00	Aug 7	$0.13	$0.37	$0.13	2.85	$22.37
$21.00	$20.00	Aug 21	$0.26	$0.74	$0.26	2.85	$20.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 4.56, avg 1.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$19.00	$20.00	Aug 21	$0.79	$0.79	$0.21	3.76	$19.79
$22.00	$23.00	Aug 21	$0.79	$0.79	$0.21	3.76	$22.79
$21.00	$22.00	Aug 7	$0.76	$0.76	$0.24	3.17	$21.76
$20.00	$21.00	Aug 21	$0.70	$0.70	$0.30	2.33	$20.70
$21.00	$23.00	Aug 28	$1.38	$1.38	$0.62	2.23	$22.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.00	$26.00	Aug 7	$0.82	$0.82	$0.18	4.56	$26.18
$27.00	$26.00	Aug 21	$0.82	$0.82	$0.18	4.56	$26.18
$24.00	$23.50	Aug 14	$0.39	$0.39	$0.11	3.55	$23.61
$24.50	$24.00	Aug 21	$0.38	$0.38	$0.12	3.17	$24.12
$26.00	$25.50	Aug 21	$0.38	$0.38	$0.12	3.17	$25.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.42, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Jul 31	Aug 7	$0.18	481.1%	101.5%
$27.00	Jul 31	Aug 7	$0.20	310.1%	86.9%
$27.50	Jul 31	Aug 7	$0.21	346.7%	96.1%
$22.00	Jul 31	Aug 7	$0.22	182.9%	60.5%
$21.50	Jul 31	Aug 14	$0.31	232.8%	68.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 31	Aug 7	$0.06	282.6%	59.4%
$21.50	Jul 31	Aug 7	$0.13	232.8%	62.4%
$22.00	Jul 31	Aug 7	$0.21	182.9%	60.5%
$28.00	Jul 31	Aug 7	$0.23	481.1%	101.5%
$20.50	Jul 31	Aug 14	$0.25	332.8%	76.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 1.65% of stock, avg 14.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Jul 31	$0.26	$0.13	$0.39	$23.11	$23.89	1.65%
$24.00	Jul 31	$0.08	$0.42	$0.50	$23.50	$24.50	2.12%
$23.00	Jul 31	$0.68	$0.01	$0.69	$22.31	$23.69	2.92%
$24.50	Jul 31	$0.03	$0.86	$0.89	$23.61	$25.39	3.77%
$25.00	Jul 31	$0.02	$1.39	$1.41	$23.59	$26.41	5.97%
$22.00	Jul 31	$1.68	$0.01	$1.69	$20.31	$23.69	7.16%
$23.50	Aug 7	$0.97	$0.83	$1.80	$21.70	$25.30	7.62%
$23.00	Aug 7	$1.25	$0.57	$1.82	$21.18	$24.82	7.71%
$25.50	Jul 31	$0.01	$1.82	$1.83	$23.67	$27.33	7.75%
$22.50	Aug 7	$1.56	$0.35	$1.91	$20.59	$24.41	8.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.17% of stock, avg 9.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.50	$23.00	Jul 31	$0.03	$0.01	$0.04	$22.96	$24.54
$24.50	$22.50	Jul 31	$0.03	$0.05	$0.08	$22.42	$24.58
$24.00	$23.00	Jul 31	$0.08	$0.01	$0.09	$22.91	$24.09
$24.00	$22.50	Jul 31	$0.08	$0.05	$0.13	$22.37	$24.13
$24.50	$19.50	Jul 31	$0.03	$0.12	$0.15	$19.35	$24.65
$24.50	$23.50	Jul 31	$0.03	$0.13	$0.16	$23.34	$24.66
$24.00	$19.50	Jul 31	$0.08	$0.12	$0.20	$19.30	$24.20
$24.00	$23.50	Jul 31	$0.08	$0.13	$0.21	$23.29	$24.21
$26.00	$21.50	Aug 7	$0.37	$0.14	$0.51	$20.99	$26.51
$25.50	$21.50	Aug 7	$0.45	$0.14	$0.59	$20.91	$26.09

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
19/20	22/23	Aug 21	$0.89	$0.11	8.09	$19.11	$22.89
20/21	24/25	Aug 28	$0.89	$0.11	8.09	$20.11	$25.39
23/24	24/25	Aug 21	$0.85	$0.15	5.67	$23.15	$25.35
24/25	27/28	Aug 28	$0.81	$0.19	4.26	$24.19	$27.81
21/22	24/24	Aug 21	$0.80	$0.20	4.00	$21.20	$24.30
20/21	26/26	Aug 28	$0.79	$0.21	3.76	$20.21	$26.29
22/22	26/27	Sep 4	$0.79	$0.21	3.76	$21.71	$26.79
23/24	24/24	Aug 7	$0.39	$0.11	3.55	$23.11	$24.39
20/20	24/24	Aug 14	$0.39	$0.11	3.55	$20.11	$23.89
22/22	24/25	Aug 14	$0.39	$0.11	3.55	$21.61	$24.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 11.50, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$19.00	$20.00	$21.00	Aug 21	$0.09	$0.91	10.11
$23.00	$23.50	$24.00	Aug 7	$0.07	$0.43	6.14
$25.50	$26.00	$26.50	Aug 7	$0.07	$0.43	6.14
$23.50	$24.00	$24.50	Aug 7	$0.08	$0.42	5.25
$23.50	$24.00	$24.50	Aug 14	$0.09	$0.41	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Aug 21	$0.08	$0.92	11.50
$23.00	$23.50	$24.00	Aug 7	$0.08	$0.42	5.25
$19.00	$20.00	$21.00	Aug 21	$0.16	$0.84	5.25
$19.50	$20.00	$20.50	Jul 31	$0.09	$0.41	4.56
$24.00	$24.50	$25.00	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. 41 found (best net $-0.17, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$24.00	1:2	Sep 11	-$0.17	$4.83
$26.50	$27.00	1:2	Aug 7	-$0.06	$0.44
$21.00	$23.00	1:2	Aug 28	-$1.62	$0.38
$27.50	$28.00	1:2	Aug 21	-$0.17	$0.33
$27.50	$28.00	1:2	Aug 7	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$19.00	1:2	Aug 7	$0.00	$1.00
$21.00	$20.00	1:2	Aug 21	$0.00	$1.00
$20.00	$19.00	1:2	Aug 21	-$0.06	$0.94
$22.00	$21.00	1:2	Aug 21	-$0.18	$0.82
$21.00	$20.00	1:2	Sep 4	-$0.41	$0.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 11.01%, avg 4.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Sep 11	$2.60	0.57	1.6%	11.01%	12.66%	1	--
$24.00	Sep 4	$2.47	0.57	1.6%	10.46%	12.11%	45	54
$25.00	Sep 11	$2.37	0.52	5.9%	10.04%	15.93%	10	--
$25.00	Sep 4	$2.20	0.51	5.9%	9.32%	15.21%	48	76
$24.00	Aug 28	$2.08	0.60	1.6%	8.81%	10.46%	5	27
$26.00	Sep 11	$2.06	0.48	10.1%	8.73%	18.85%	--	16
$24.50	Aug 28	$1.93	0.56	3.8%	8.17%	11.94%	4	46
$26.00	Sep 4	$1.90	0.47	10.1%	8.05%	18.17%	6	5
$24.00	Aug 21	$1.72	0.58	1.6%	7.29%	8.94%	43	313
$27.00	Sep 4	$1.70	0.43	14.4%	7.20%	21.56%	43	4

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 20,470

Total Puts 10,116

Put/Call Ratio 0.49

Net Difference 10,354

Prior's Put/Call Breakdown

Total Calls 16,892

Total Puts 6,789

Put/Call Ratio 0.40

Net Difference 10,103

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