UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.57 -3.02%

(7/31 14:01) ◀

Friday, July 31, 2026 (3:00pm)

▶ (7/31 15:19)

◀ 7/31 15:01 ▶

Option Volume

Detail

ℹ

Current (07/31 3:00pm) 41,802

Calls: 28,749 (69%)

Puts: 13,053 (31%)

Prior (07/30) 35,104

Calls: 25,982 (74%)

Puts: 9,122 (26%)

Current vs Prior +19.08%

Calls: +10.65% (Calls)

Puts: +43.09% (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 +21.06%

Calls: +23.38%

Puts: +16.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 3:00pm) $3.89M

Calls: $1.59M (41%)

Puts: $2.31M (59%)

Prior (07/30) $4.00M

Calls: $2.48M (62%)

Puts: $1.51M (38%)

Current vs Prior -2.60%

Calls: -36.15%

Puts: +52.44%

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 -17.07%

Calls: -47.18%

Puts: +36.35%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/31 3:00pm) 0.45

Prior (07/30) 0.35

Current vs Prior +29.32%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -0.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/31 3:00pm) 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 2.67% | 9.12%19.39% | 30.25%

Prior 5.02% | 10.16%17.57% | 30.99%

Current vs Prior -46.76% | -10.26%+10.34% | -2.38%

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

Current vs 7-Day Avg -59.82% | -25.02%-6.98% | -7.85%

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

Current vs 7-Day Eod -46.76% | -10.26%+7.82% | -2.77%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 46.39% | 10.31%

Calls: 55.00% | 11.22%

Puts: 37.78% | 9.40%

Prior 62.98% | 14.95%

Calls: 40.00% | 14.07%

Puts: 85.96% | 15.83%

Current vs Prior -26.34% | -31.04%

Prior 7-Day Avg 42.17% | 25.77%

Calls: 40.68% | 26.86%

Puts: 43.67% | 24.67%

Current vs 7-Day Avg +10.00% | -59.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.45 - heavy call buying (28,749 calls vs 13,053 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
15:00	BEARISH	BULLISH	BULLISH
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 13 of results (avg 8.6%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Aug 7	0.75	0.81	$0.78	7.7%	1.4K	0.46	557
$25.00	Aug 7	0.50	0.54	$0.52	7.7%	868	0.32	1.1K
$21.00	Aug 28	3.40	3.70	$3.55	8.5%	40	0.82	95
$25.00	Sep 4	2.06	2.25	$2.16	8.8%	75	0.50	76
$20.00	Aug 7	3.40	3.75	$3.58	9.8%	40	0.98	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Aug 21	5.05	5.35	$5.20	5.8%	1	0.76	88
$23.00	Aug 7	0.57	0.62	$0.60	8.3%	1.2K	0.37	613
$28.00	Aug 7	4.40	4.80	$4.60	8.7%	1	0.87	12
$25.00	Aug 7	1.86	2.03	$1.94	8.8%	213	0.68	516
$27.00	Aug 14	3.80	4.15	$3.98	8.8%	1	0.72	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.57, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Aug 7	0.18	0.21	$0.20	15.0%	673	0.13	346
$27.00	Aug 7	0.24	0.27	$0.26	11.5%	298	0.17	384
$26.00	Aug 7	0.32	0.38	$0.35	17.1%	381	0.23	485
$25.50	Aug 7	0.39	0.45	$0.42	14.3%	259	0.27	202
$25.00	Aug 7	0.50	0.54	$0.52	7.7%	868	0.32	1.1K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Aug 7	0.36	0.43	$0.40	17.5%	33	0.28	123
$23.00	Aug 7	0.57	0.62	$0.60	8.3%	1.2K	0.37	613
$23.50	Aug 7	0.82	0.90	$0.86	9.3%	725	0.47	478

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.76, 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
$20.00	Jul 31	3.50	3.90	$3.70	10.8%	17	0.99	72
$22.00	Jul 31	1.37	1.72	$1.55	22.6%	228	0.98	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 31	0.36	0.53	$0.45	37.8%	1.5K	1.00	695
$24.50	Jul 31	0.77	1.18	$0.98	41.8%	3.3K	1.00	2.2K
$25.00	Jul 31	1.19	1.60	$1.40	29.3%	605	1.00	990
$25.50	Jul 31	1.62	2.06	$1.84	23.9%	94	1.00	196
$26.00	Jul 31	2.20	2.62	$2.41	17.4%	89	1.00	565

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 34.2K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.00	0.01	$0.01	100.0%	3.7K	0.03	2.6K
$25.00	Jul 31	0.00	0.01	$0.01	100.0%	2.4K	0.02	2.4K
$24.00	Jul 31	0.01	0.03	$0.02	100.0%	1.9K	0.12	1.1K
$24.00	Aug 7	0.75	0.81	$0.78	7.7%	1.4K	0.46	557
$26.00	Jul 31	0.00	0.02	$0.01	200.0%	1.3K	0.02	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.77	1.18	$0.98	41.8%	3.3K	1.00	2.2K
$24.50	Aug 7	1.41	1.59	$1.50	12.0%	1.6K	0.62	2.7K
$24.00	Jul 31	0.36	0.53	$0.45	37.8%	1.5K	1.00	695
$23.00	Aug 7	0.57	0.62	$0.60	8.3%	1.2K	0.37	613
$23.50	Jul 31	0.04	0.10	$0.07	85.7%	1.1K	0.37	292

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 316.6%, max 717.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 31	Aug 28	664.1%	81.2%	717.5%	27	93
$26.50	Jul 31	Aug 28	506.0%	83.5%	506.2%	149	463
$28.00	Jul 31	Sep 11	604.3%	101.1%	497.7%	91	3.0K
$21.00	Jul 31	Aug 28	442.3%	75.4%	486.3%	140	97
$27.50	Jul 31	Sep 4	548.6%	103.4%	430.5%	19	877

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Jul 31	Aug 14	521.3%	64.4%	709.4%	32	53
$20.00	Jul 31	Sep 4	664.1%	82.9%	701.5%	10	1.6K
$21.00	Jul 31	Sep 4	442.3%	72.5%	509.7%	--	286
$28.00	Jul 31	Sep 4	604.3%	101.3%	496.6%	49	239
$26.50	Jul 31	Aug 7	506.0%	86.3%	486.6%	4	283

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 53 found (best R:R 5.67, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.00	$27.00	Sep 4	$0.15	$0.85	$0.15	5.67	$26.15
$25.00	$25.50	Aug 7	$0.10	$0.40	$0.10	4.00	$25.10
$21.00	$22.00	Aug 21	$0.20	$0.80	$0.20	4.00	$21.20
$24.50	$25.00	Aug 28	$0.10	$0.40	$0.10	4.00	$24.60
$25.00	$26.00	Sep 11	$0.21	$0.79	$0.21	3.76	$25.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Aug 28	$0.15	$0.85	$0.15	5.67	$20.85
$20.00	$19.00	Aug 21	$0.17	$0.83	$0.17	4.88	$19.83
$22.00	$21.50	Aug 7	$0.10	$0.40	$0.10	4.00	$21.90
$22.00	$21.00	Aug 21	$0.25	$0.75	$0.25	3.00	$21.75
$21.50	$21.00	Aug 14	$0.16	$0.34	$0.16	2.13	$21.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 7.33, avg 1.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Aug 14	$0.88	$0.88	$0.12	7.33	$20.88
$21.50	$22.00	Aug 7	$0.40	$0.40	$0.10	4.00	$21.90
$21.00	$21.50	Aug 7	$0.39	$0.39	$0.11	3.55	$21.39
$22.00	$23.00	Aug 21	$0.77	$0.77	$0.23	3.35	$22.77
$20.00	$21.00	Aug 21	$0.75	$0.75	$0.25	3.00	$20.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$23.50	Jul 31	$0.38	$0.38	$0.12	3.17	$23.62
$27.00	$25.00	Aug 28	$1.45	$1.45	$0.55	2.64	$25.55
$24.50	$24.00	Aug 14	$0.36	$0.36	$0.14	2.57	$24.14
$26.00	$25.50	Aug 21	$0.36	$0.36	$0.14	2.57	$25.64
$28.00	$22.50	Sep 4	$3.91	$3.91	$1.59	2.46	$24.09

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.42, cheapest $0.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Jul 31	Aug 7	$0.19	604.3%	101.1%
$27.50	Jul 31	Aug 7	$0.20	548.6%	95.7%
$22.50	Jul 31	Aug 7	$0.25	205.5%	65.1%
$26.50	Jul 31	Aug 7	$0.25	506.0%	86.3%
$27.00	Jul 31	Aug 7	$0.25	491.1%	93.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Jul 31	Aug 7	$0.12	363.7%	60.1%
$20.50	Jul 31	Aug 14	$0.17	521.3%	64.4%
$27.50	Jul 31	Aug 7	$0.17	548.6%	95.7%
$28.00	Jul 31	Aug 7	$0.20	604.3%	101.1%
$22.00	Jul 31	Aug 7	$0.22	285.1%	61.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 1.06% of stock, avg 14.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Jul 31	$0.18	$0.07	$0.25	$23.25	$23.75	1.06%
$24.00	Jul 31	$0.02	$0.45	$0.47	$23.53	$24.47	1.99%
$23.00	Jul 31	$0.55	$0.01	$0.56	$22.44	$23.56	2.38%
$24.50	Jul 31	$0.01	$0.98	$0.99	$23.51	$25.49	4.20%
$22.50	Jul 31	$1.27	$0.01	$1.28	$21.22	$23.78	5.43%
$25.00	Jul 31	$0.01	$1.40	$1.41	$23.59	$26.41	5.98%
$22.00	Jul 31	$1.55	$0.01	$1.56	$20.44	$23.56	6.62%
$23.00	Aug 7	$1.16	$0.60	$1.76	$21.24	$24.76	7.47%
$23.50	Aug 7	$0.98	$0.86	$1.84	$21.66	$25.34	7.81%
$25.50	Jul 31	$0.01	$1.84	$1.85	$23.65	$27.35	7.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 0.38% of stock, avg 9.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.00	$23.50	Jul 31	$0.02	$0.07	$0.09	$23.41	$24.09
$26.00	$21.50	Aug 7	$0.35	$0.13	$0.48	$21.02	$26.48
$25.50	$21.50	Aug 7	$0.42	$0.13	$0.55	$20.95	$26.05
$26.00	$22.00	Aug 7	$0.35	$0.23	$0.58	$21.42	$26.58
$25.00	$21.50	Aug 7	$0.52	$0.13	$0.65	$20.85	$25.65
$25.50	$22.00	Aug 7	$0.42	$0.23	$0.65	$21.35	$26.15
$24.50	$21.50	Aug 7	$0.61	$0.13	$0.74	$20.76	$25.24
$25.00	$22.00	Aug 7	$0.52	$0.23	$0.75	$21.25	$25.75
$26.00	$22.50	Aug 7	$0.35	$0.40	$0.75	$21.75	$26.75
$25.50	$22.50	Aug 7	$0.42	$0.40	$0.82	$21.68	$26.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 8.09, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/25	26/26	Aug 28	$0.89	$0.11	8.09	$24.11	$26.89
22/22	24/25	Sep 4	$0.87	$0.13	6.69	$21.63	$24.87
19/20	24/24	Aug 21	$0.85	$0.15	5.67	$19.15	$24.35
24/25	26/26	Aug 28	$0.85	$0.15	5.67	$24.15	$26.35
22/22	23/24	Aug 28	$0.82	$0.18	4.56	$21.18	$23.82
21/22	24/25	Sep 4	$0.82	$0.18	4.56	$21.18	$24.82
20/21	24/25	Aug 21	$0.81	$0.19	4.26	$20.19	$25.31
23/24	26/27	Aug 21	$0.81	$0.19	4.26	$23.19	$27.31
22/23	24/24	Aug 7	$0.40	$0.10	4.00	$22.60	$23.90
22/22	24/25	Aug 14	$0.40	$0.10	4.00	$22.10	$24.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$24.00	$25.00	Sep 4	$0.13	$0.87	6.69
$21.50	$22.00	$22.50	Aug 7	$0.07	$0.43	6.14
$26.00	$26.50	$27.00	Aug 7	$0.07	$0.43	6.14
$24.00	$24.50	$25.00	Aug 7	$0.08	$0.42	5.25
$26.00	$26.50	$27.00	Aug 14	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$23.50	$24.00	Aug 7	$0.05	$0.45	9.00
$19.00	$20.00	$21.00	Aug 28	$0.10	$0.90	9.00
$22.50	$23.00	$23.50	Jul 31	$0.06	$0.44	7.33
$22.50	$23.00	$23.50	Aug 7	$0.06	$0.44	7.33
$26.50	$27.00	$27.50	Jul 31	$0.07	$0.43	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.65, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$24.00	1:2	Sep 11	-$0.65	$4.35
$26.00	$28.00	1:2	Sep 11	-$1.35	$0.65
$27.00	$27.50	1:2	Aug 7	-$0.16	$0.34
$26.00	$26.50	1:2	Aug 7	-$0.19	$0.31
$27.50	$28.00	1:2	Aug 7	-$0.19	$0.31

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 28	-$0.37	$0.63
$22.00	$21.00	1:2	Sep 4	-$0.37	$0.63
$22.00	$21.00	1:2	Aug 21	-$0.39	$0.61
$20.00	$19.00	1:2	Aug 28	-$0.42	$0.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 11.16%, avg 4.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Sep 11	$2.63	0.57	1.8%	11.16%	12.98%	11	--
$25.00	Sep 11	$2.39	0.52	6.1%	10.14%	16.21%	10	--
$24.00	Sep 4	$2.25	0.57	1.8%	9.55%	11.37%	47	54
$26.00	Sep 11	$2.14	0.48	10.3%	9.08%	19.39%	--	16
$25.00	Sep 4	$2.06	0.50	6.1%	8.74%	14.81%	75	76
$24.00	Aug 28	$2.01	0.60	1.8%	8.53%	10.35%	13	27
$24.50	Aug 28	$1.80	0.55	4.0%	7.64%	11.58%	15	46
$28.00	Sep 11	$1.71	0.40	18.8%	7.25%	26.05%	5	--
$26.00	Sep 4	$1.70	0.46	10.3%	7.21%	17.52%	6	5
$25.00	Aug 28	$1.69	0.52	6.1%	7.17%	13.24%	16	618

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 28,749

Total Puts 13,053

Put/Call Ratio 0.45

Net Difference 15,696

Prior's Put/Call Breakdown

Total Calls 25,982

Total Puts 9,122

Put/Call Ratio 0.35

Net Difference 16,860

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