UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.70 -2.47%

(7/31 13:13) ◀

Friday, July 31, 2026 (2:00pm)

▶ (7/31 15:01)

◀ 7/31 14:01 ▶

Option Volume

Detail

ℹ

Current (07/31 2:00pm) 37,454

Calls: 25,111 (67%)

Puts: 12,343 (33%)

Prior (07/30) 29,901

Calls: 22,107 (74%)

Puts: 7,794 (26%)

Current vs Prior +25.26%

Calls: +13.59% (Calls)

Puts: +58.37% (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 +8.47%

Calls: +7.77%

Puts: +9.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 2:00pm) $3.52M

Calls: $1.40M (40%)

Puts: $2.12M (60%)

Prior (07/30) $3.28M

Calls: $2.07M (63%)

Puts: $1.21M (37%)

Current vs Prior +7.18%

Calls: -32.39%

Puts: +74.90%

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 -24.99%

Calls: -53.30%

Puts: +25.21%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/31 2:00pm) 0.49

Prior (07/30) 0.35

Current vs Prior +39.42%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +7.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/31 2:00pm) 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 3.04% | 8.90%18.73% | 30.08%

Prior 5.02% | 10.16%17.57% | 30.99%

Current vs Prior -39.49% | -12.41%+6.61% | -2.92%

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

Current vs 7-Day Avg -54.33% | -26.82%-10.12% | -8.36%

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

Current vs 7-Day Eod -39.49% | -12.41%+4.17% | -3.30%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 72.62% | 17.04%

Calls: 96.67% | 13.33%

Puts: 48.57% | 20.75%

Prior 62.98% | 14.95%

Calls: 40.00% | 14.07%

Puts: 85.96% | 15.83%

Current vs Prior +15.31% | +13.98%

Prior 7-Day Avg 42.17% | 25.77%

Calls: 40.68% | 26.86%

Puts: 43.67% | 24.67%

Current vs 7-Day Avg +72.20% | -33.87%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($2.12M). Extreme bullish P/C ratio of 0.49 - heavy call buying (25,111 calls vs 12,343 puts). P/C ratio rising 39% - increased hedging/bearish positioning. 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
14:00	BEARISH	BULLISH	BULLISH
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 4 of results (avg 8.1%, best 7.2%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 4	2.06	2.25	$2.16	8.8%	75	0.50	76

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	2.67	2.87	$2.77	7.2%	10	0.55	1.5K
$26.00	Aug 7	2.65	2.86	$2.76	7.6%	29	0.76	144
$27.00	Aug 14	3.80	4.15	$3.98	8.8%	1	0.71	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.64, cheapest $0.38)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Aug 7	0.34	0.41	$0.38	18.4%	131	0.24	485
$25.00	Aug 7	0.48	0.57	$0.52	17.3%	816	0.33	1.1K
$24.50	Aug 7	0.63	0.72	$0.68	13.2%	891	0.40	298
$24.00	Aug 7	0.76	0.87	$0.82	13.4%	1.3K	0.47	557

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Aug 7	0.74	0.86	$0.80	15.0%	681	0.44	478

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Jul 31	2.76	4.90	$3.83	55.9%	--	0.99	98
$21.00	Jul 31	2.28	3.20	$2.74	33.6%	100	0.99	2
$21.50	Jul 31	1.66	3.90	$2.78	80.6%	--	0.99	101
$22.00	Jul 31	1.28	2.04	$1.66	45.8%	95	0.99	1.2K
$20.00	Jul 31	3.25	4.10	$3.68	23.1%	--	0.98	72

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.63	0.85	$0.74	29.7%	3.3K	1.00	2.2K
$25.00	Jul 31	1.02	1.72	$1.37	51.1%	604	1.00	990
$25.50	Jul 31	1.59	2.19	$1.89	31.7%	94	1.00	196
$26.00	Jul 31	2.13	2.77	$2.45	26.1%	85	1.00	565
$26.50	Jul 31	2.54	3.30	$2.92	26.0%	1	1.00	281

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 30.9K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.01	0.03	$0.02	100.0%	3.7K	0.09	2.6K
$25.00	Jul 31	0.00	0.01	$0.01	100.0%	2.4K	0.02	2.4K
$24.00	Jul 31	0.04	0.14	$0.09	111.1%	1.6K	0.32	1.1K
$24.00	Aug 7	0.76	0.87	$0.82	13.4%	1.3K	0.47	557
$25.50	Jul 31	0.01	0.02	$0.02	50.0%	1.2K	0.04	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.63	0.85	$0.74	29.7%	3.3K	1.00	2.2K
$24.50	Aug 7	1.26	1.61	$1.44	24.3%	1.6K	0.60	2.7K
$24.00	Jul 31	0.26	0.43	$0.35	48.6%	1.4K	0.77	695
$23.00	Aug 7	0.50	0.63	$0.56	23.2%	1.1K	0.35	613
$23.50	Jul 31	0.04	0.12	$0.08	100.0%	948	0.28	292

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 221.3%, max 567.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 31	Aug 28	540.3%	80.9%	567.5%	10	93
$21.50	Jul 31	Aug 14	288.1%	69.0%	317.4%	--	113
$28.00	Jul 31	Sep 11	430.0%	105.0%	309.3%	87	3.0K
$26.50	Jul 31	Aug 28	355.1%	90.5%	292.5%	149	463
$27.50	Jul 31	Sep 4	388.5%	103.3%	275.9%	19	877

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 31	Sep 4	540.3%	82.8%	552.2%	10	1.6K
$20.50	Jul 31	Aug 14	404.1%	65.8%	513.7%	32	53
$21.00	Jul 31	Sep 4	345.9%	72.5%	376.8%	--	286
$28.00	Jul 31	Sep 4	430.0%	105.6%	307.0%	48	239
$26.00	Jul 31	Aug 21	302.6%	80.2%	277.4%	96	783

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 53 found (best R:R 6.14, avg 2.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.00	$27.00	Sep 4	$0.16	$0.84	$0.16	5.25	$26.16
$26.00	$28.00	Sep 11	$0.39	$1.61	$0.39	4.13	$26.39
$25.00	$25.50	Aug 14	$0.11	$0.39	$0.11	3.55	$25.11
$26.50	$27.00	Aug 28	$0.11	$0.39	$0.11	3.55	$26.61
$21.00	$22.00	Aug 21	$0.23	$0.77	$0.23	3.35	$21.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$20.00	$19.00	Aug 21	$0.14	$0.86	$0.14	6.14	$19.86
$22.00	$21.00	Aug 21	$0.20	$0.80	$0.20	4.00	$21.80
$22.00	$21.50	Aug 7	$0.11	$0.39	$0.11	3.55	$21.89
$21.50	$21.00	Aug 14	$0.14	$0.36	$0.14	2.57	$21.36
$25.50	$25.00	Aug 14	$0.14	$0.36	$0.14	2.57	$25.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 9.00, avg 1.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Aug 21	$0.90	$0.90	$0.10	9.00	$20.90
$19.00	$20.00	Aug 21	$0.84	$0.84	$0.16	5.25	$19.84
$22.00	$22.50	Jul 31	$0.39	$0.39	$0.11	3.55	$22.39
$22.00	$22.50	Aug 7	$0.39	$0.39	$0.11	3.55	$22.39
$21.00	$23.00	Aug 28	$1.56	$1.56	$0.44	3.55	$22.56

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.00	$26.00	Aug 7	$0.87	$0.87	$0.13	6.69	$26.13
$24.50	$24.00	Jul 31	$0.39	$0.39	$0.11	3.55	$24.11
$24.50	$24.00	Aug 7	$0.38	$0.38	$0.12	3.17	$24.12
$25.00	$24.50	Aug 7	$0.37	$0.37	$0.13	2.85	$24.63
$24.50	$24.00	Aug 21	$0.37	$0.37	$0.13	2.85	$24.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.41, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Jul 31	Aug 7	$0.19	430.0%	99.0%
$27.50	Jul 31	Aug 7	$0.20	388.5%	92.9%
$27.00	Jul 31	Aug 7	$0.25	345.7%	91.2%
$26.50	Jul 31	Aug 7	$0.29	355.1%	87.6%
$22.00	Jul 31	Aug 7	$0.30	230.4%	68.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 31	Aug 7	$0.06	345.9%	61.3%
$21.50	Jul 31	Aug 7	$0.14	288.1%	66.0%
$20.50	Jul 31	Aug 14	$0.17	404.1%	65.8%
$28.00	Jul 31	Aug 7	$0.17	430.0%	99.0%
$27.50	Jul 31	Aug 7	$0.22	388.5%	92.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 1.86% of stock, avg 14.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Jul 31	$0.09	$0.35	$0.44	$23.56	$24.44	1.86%
$23.50	Jul 31	$0.37	$0.08	$0.45	$23.05	$23.95	1.90%
$23.00	Jul 31	$0.65	$0.08	$0.73	$22.27	$23.73	3.08%
$24.50	Jul 31	$0.02	$0.74	$0.76	$23.74	$25.26	3.21%
$22.50	Jul 31	$1.27	$0.01	$1.28	$21.22	$23.78	5.40%
$25.00	Jul 31	$0.01	$1.37	$1.38	$23.62	$26.38	5.82%
$22.00	Jul 31	$1.66	$0.01	$1.67	$20.33	$23.67	7.05%
$23.00	Aug 7	$1.26	$0.56	$1.82	$21.18	$24.82	7.68%
$23.50	Aug 7	$1.05	$0.80	$1.85	$21.65	$25.35	7.81%
$24.00	Aug 7	$0.82	$1.06	$1.88	$22.12	$25.88	7.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.42% of stock, avg 9.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.50	$23.50	Jul 31	$0.02	$0.08	$0.10	$23.40	$24.60
$24.50	$23.00	Jul 31	$0.02	$0.08	$0.10	$22.90	$24.60
$24.50	$19.50	Jul 31	$0.02	$0.12	$0.14	$19.36	$24.64
$24.00	$23.50	Jul 31	$0.09	$0.08	$0.17	$23.33	$24.17
$24.00	$23.00	Jul 31	$0.09	$0.08	$0.17	$22.83	$24.17
$24.00	$19.50	Jul 31	$0.09	$0.12	$0.21	$19.29	$24.21
$26.00	$21.50	Aug 7	$0.38	$0.15	$0.53	$20.97	$26.53
$25.50	$21.50	Aug 7	$0.46	$0.15	$0.61	$20.89	$26.11
$26.00	$22.00	Aug 7	$0.38	$0.26	$0.64	$21.36	$26.64
$25.00	$21.50	Aug 7	$0.52	$0.15	$0.67	$20.83	$25.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 4.56, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/22	23/24	Aug 28	$0.82	$0.18	4.56	$21.18	$23.82
20/21	24/25	Aug 21	$0.81	$0.19	4.26	$20.19	$25.31
23/24	26/26	Aug 21	$0.81	$0.19	4.26	$23.19	$26.31
21/22	24/24	Aug 14	$0.40	$0.10	4.00	$21.10	$24.40
22/22	28/28	Aug 14	$0.39	$0.11	3.55	$22.11	$27.89
21/22	24/24	Aug 21	$0.77	$0.23	3.35	$21.23	$24.27
24/25	26/26	Aug 28	$0.77	$0.23	3.35	$24.23	$26.27
23/24	24/24	Aug 7	$0.38	$0.12	3.17	$23.12	$24.38
23/24	25/26	Aug 21	$0.76	$0.24	3.17	$23.24	$25.76
22/23	24/25	Aug 7	$0.37	$0.13	2.85	$22.63	$24.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$24.50	$25.00	Jul 31	$0.06	$0.44	7.33
$24.50	$25.00	$25.50	Aug 14	$0.07	$0.43	6.14
$24.00	$25.00	$26.00	Sep 11	$0.14	$0.86	6.14
$22.00	$22.50	$23.00	Aug 7	$0.08	$0.42	5.25
$24.00	$24.50	$25.00	Aug 14	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$22.50	$23.00	Jul 31	$0.07	$0.43	6.14
$19.50	$20.00	$20.50	Jul 31	$0.09	$0.41	4.56
$20.00	$20.50	$21.00	Aug 14	$0.10	$0.40	4.00
$23.50	$24.00	$24.50	Jul 31	$0.12	$0.38	3.17
$22.00	$22.50	$23.00	Aug 7	$0.12	$0.38	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.65, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$24.00	1:2	Sep 11	-$0.65	$4.35
$21.00	$23.00	1:2	Aug 28	-$1.10	$0.90
$23.00	$23.50	1:2	Jul 31	-$0.09	$0.41
$26.00	$28.00	1:2	Sep 11	-$1.61	$0.39
$27.00	$27.50	1:2	Aug 7	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$19.00	1:2	Aug 7	$0.00	$1.00
$22.00	$21.00	1:2	Sep 4	-$0.37	$0.63
$20.00	$19.00	1:2	Aug 28	-$0.42	$0.58
$22.00	$21.00	1:2	Aug 21	-$0.49	$0.51
$23.50	$23.00	1:2	Jul 31	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 11.10%, avg 4.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Sep 11	$2.63	0.57	1.3%	11.10%	12.36%	11	--
$25.00	Sep 11	$2.39	0.52	5.5%	10.08%	15.57%	10	--
$24.00	Sep 4	$2.27	0.57	1.3%	9.58%	10.84%	45	54
$25.00	Sep 4	$2.06	0.50	5.5%	8.69%	14.18%	75	76
$26.00	Sep 11	$2.06	0.47	9.7%	8.69%	18.40%	--	16
$24.00	Aug 28	$2.01	0.59	1.3%	8.48%	9.75%	13	27
$24.00	Aug 21	$1.76	0.57	1.3%	7.43%	8.69%	53	313
$24.50	Aug 28	$1.73	0.55	3.4%	7.30%	10.68%	5	46
$28.00	Sep 11	$1.71	0.40	18.1%	7.22%	25.36%	1	--
$26.00	Sep 4	$1.70	0.46	9.7%	7.17%	16.88%	6	5

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 25,111

Total Puts 12,343

Put/Call Ratio 0.49

Net Difference 12,768

Prior's Put/Call Breakdown

Total Calls 22,107

Total Puts 7,794

Put/Call Ratio 0.35

Net Difference 14,313

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