UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.51 -5.01%

$23.52 (+0.04%)🌙

as of 07/21 06:06 PM

(7/21 16:00) ◀

Tuesday, July 21, 2026 (6:06pm)

▶

◀ 7/21 18:06

Option Volume

Detail

ℹ

Current (07/21) 33,383

Calls: 28,020 (84%)

Puts: 5,363 (16%)

Prior (07/20) 34,358

Calls: 25,133 (73%)

Puts: 9,225 (27%)

Current vs Prior -2.84%

Calls: +11.49% (Calls)

Puts: -41.86% (Puts)

Prior 7-Day Total 293,383

Calls: 226,736 (77%)

Puts: 66,647 (23%)

Prior 7-Day Average 41,911

Calls: 32,390 (77%)

Puts: 9,521 (23%)

Current vs Prior 7-Day Avg -20.35%

Calls: -13.49%

Puts: -43.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21) $3.55M

Calls: $2.49M (70%)

Puts: $1.06M (30%)

Prior (07/20) $4.74M

Calls: $3.19M (67%)

Puts: $1.55M (33%)

Current vs Prior -25.10%

Calls: -21.96%

Puts: -31.54%

Prior 7-Day Total $33.59M

Calls: $21.24M (63%)

Puts: $12.35M (37%)

Prior 7-Day Average $4.80M

Calls: $3.03M (63%)

Puts: $1.76M (37%)

Current vs Prior 7-Day Avg -25.99%

Calls: -17.95%

Puts: -39.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 0.19

Prior (07/20) 0.37

Current vs Prior -47.85%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -37.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21) 249,919

Calls: 168,495 (67%)

Puts: 81,424 (33%)

Prior (07/20) 237,296

Calls: 156,906 (66%)

Puts: 80,390 (34%)

Current vs Prior +5.32%

Prior 7-Day Total 1,515,757

Calls: 1,071,801 (71%)

Puts: 443,956 (29%)

Prior 7-Day Average 216,536

Calls: 153,114 (71%)

Puts: 63,422 (29%)

Current vs Prior 7-Day Avg +15.42%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 7.49% | 12.08%23.05% | 33.52%

Prior 8.69% | 13.21%21.62% | 33.33%

Current vs Prior -13.82% | -8.57%+6.65% | +0.55%

Prior 7-Day Avg 7.90% | 11.14%8.62% | 25.83%

Current vs 7-Day Avg -5.27% | +8.42%+167.59% | +29.78%

Prior 7-Day Eod 8.69% | 13.21%21.62% | 33.33%

Current vs 7-Day Eod -13.82% | -8.57%+6.65% | +0.55%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.81% | 23.35%

Calls: 30.86% | 24.41%

Puts: 22.77% | 22.29%

Prior 25.26% | 26.91%

Calls: 30.00% | 28.97%

Puts: 20.51% | 24.86%

Current vs Prior +6.14% | -13.23%

Prior 7-Day Avg 41.85% | 24.51%

Calls: 48.10% | 20.88%

Puts: 35.60% | 28.15%

Current vs 7-Day Avg -35.94% | -4.75%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($2.49M). Extreme bullish P/C ratio of 0.19 - heavy call buying (28,020 calls vs 5,363 puts). P/C ratio dropping 48% - sentiment shifting bullish. Call-heavy open interest (168,495 calls vs 81,424 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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

📈 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 7 of results (avg 7.7%, best 3.8%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 24	0.52	0.54	$0.53	3.8%	1.7K	0.42	2.0K
$23.00	Jul 31	1.39	1.51	$1.45	8.3%	117	0.58	197

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 24	0.65	0.70	$0.68	7.4%	1.6K	0.47	1.9K
$28.00	Aug 21	5.60	6.05	$5.82	7.7%	--	0.66	91
$23.00	Aug 21	1.98	2.15	$2.07	8.2%	4	0.42	1.2K
$28.00	Jul 24	4.35	4.75	$4.55	8.8%	18	0.93	67
$26.00	Aug 21	3.95	4.35	$4.15	9.6%	--	0.59	156

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.63, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 24	0.17	0.20	$0.19	15.8%	264	0.16	1.9K
$25.00	Jul 24	0.30	0.34	$0.32	12.5%	863	0.27	2.1K
$24.00	Jul 24	0.52	0.54	$0.53	3.8%	1.7K	0.42	2.0K
$23.50	Jul 24	0.68	0.81	$0.75	17.3%	492	0.53	370
$24.50	Jul 31	0.90	1.08	$0.99	18.2%	112	0.41	48

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 24	0.65	0.70	$0.68	7.4%	1.6K	0.47	1.9K
$23.00	Jul 31	0.84	1.00	$0.92	17.4%	37	0.42	221

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 24	4.10	4.75	$4.43	14.7%	18	0.99	2
$20.00	Jul 24	3.30	3.75	$3.53	12.7%	279	0.99	261
$21.00	Jul 24	2.37	2.84	$2.61	18.0%	156	0.96	48
$20.00	Jul 31	2.80	4.00	$3.40	35.3%	16	0.95	359
$19.50	Jul 31	3.75	5.25	$4.50	33.3%	4	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 24	4.35	4.75	$4.55	8.8%	18	0.93	67
$26.50	Jul 24	2.68	3.35	$3.02	22.2%	--	0.89	27
$27.00	Jul 24	3.25	4.75	$4.00	37.5%	2	0.89	334
$26.00	Jul 24	2.38	3.50	$2.94	38.1%	16	0.84	303
$25.50	Jul 24	1.91	2.40	$2.15	22.8%	10	0.82	41

Most actively traded options today. High liquidity = easy entry/exit. 118 active (total vol 15.2K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 24	1.60	1.91	$1.76	17.6%	2.4K	0.85	4.4K
$24.00	Jul 24	0.52	0.54	$0.53	3.8%	1.7K	0.42	2.0K
$25.00	Jul 24	0.30	0.34	$0.32	12.5%	863	0.27	2.1K
$24.50	Jul 24	0.36	0.45	$0.41	22.0%	799	0.33	299
$25.50	Jul 24	0.11	0.28	$0.20	85.0%	637	0.19	454

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 24	0.65	0.70	$0.68	7.4%	1.6K	0.47	1.9K
$23.00	Jul 24	0.35	0.54	$0.45	42.2%	822	0.36	2.1K
$24.00	Jul 24	0.89	1.12	$1.01	22.8%	675	0.58	864
$22.50	Jul 24	0.18	0.30	$0.24	50.0%	477	0.24	177
$22.00	Jul 24	0.09	0.17	$0.13	61.5%	173	0.15	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 12.1%, max 37.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 24	Aug 21	99.9%	72.4%	37.9%	28	103
$21.50	Jul 24	Aug 14	70.1%	59.9%	17.1%	5	15
$28.00	Jul 24	Aug 28	124.6%	109.3%	14.0%	83	2.5K
$22.50	Jul 24	Aug 14	77.3%	71.5%	8.1%	13	207
$27.00	Jul 24	Aug 28	123.3%	114.4%	7.7%	450	2.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 24	Aug 28	99.9%	73.4%	36.0%	--	170
$27.00	Jul 24	Aug 21	123.3%	102.3%	20.5%	22	406
$28.00	Jul 24	Aug 21	124.6%	107.0%	16.4%	18	158
$26.00	Jul 24	Aug 21	106.7%	96.7%	10.3%	16	459
$26.50	Jul 24	Jul 31	106.6%	103.9%	2.6%	--	127

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 6.69, avg 2.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$28.00	Aug 21	$0.13	$0.87	$0.13	6.69	$27.13
$26.00	$27.00	Aug 21	$0.14	$0.86	$0.14	6.14	$26.14
$27.00	$28.00	Aug 14	$0.15	$0.85	$0.15	5.67	$27.15
$27.00	$28.00	Aug 7	$0.16	$0.84	$0.16	5.25	$27.16
$26.00	$27.00	Aug 28	$0.19	$0.81	$0.19	4.26	$26.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$20.00	$19.00	Aug 14	$0.17	$0.83	$0.17	4.88	$19.83
$21.00	$20.00	Aug 14	$0.21	$0.79	$0.21	3.76	$20.79
$22.50	$22.00	Jul 24	$0.11	$0.39	$0.11	3.55	$22.39
$21.00	$20.00	Aug 7	$0.23	$0.77	$0.23	3.35	$20.77
$21.00	$20.50	Jul 31	$0.13	$0.37	$0.13	2.85	$20.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 9.00, avg 1.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$19.00	$20.00	Jul 24	$0.90	$0.90	$0.10	9.00	$19.90
$20.00	$21.00	Aug 14	$0.84	$0.84	$0.16	5.25	$20.84
$20.00	$21.00	Aug 21	$0.77	$0.77	$0.23	3.35	$20.77
$25.00	$25.50	Aug 7	$0.38	$0.38	$0.12	3.17	$25.38
$20.00	$22.00	Aug 7	$1.44	$1.44	$0.56	2.57	$21.44

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$25.00	Aug 14	$2.58	$2.58	$0.42	6.14	$25.42
$26.00	$25.00	Jul 31	$0.85	$0.85	$0.15	5.67	$25.15
$28.00	$27.00	Jul 31	$0.85	$0.85	$0.15	5.67	$27.15
$26.00	$25.00	Aug 21	$0.82	$0.82	$0.18	4.56	$25.18
$25.00	$24.50	Jul 24	$0.40	$0.40	$0.10	4.00	$24.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.43, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Jul 24	Jul 31	$0.24	70.1%	67.2%
$22.00	Jul 24	Jul 31	$0.24	76.8%	69.1%
$21.00	Jul 24	Jul 31	$0.31	74.4%	71.9%
$27.50	Jul 24	Jul 31	$0.35	111.0%	104.9%
$27.00	Jul 24	Jul 31	$0.37	123.3%	106.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 24	Jul 31	$0.06	78.4%	64.5%
$21.00	Jul 24	Jul 31	$0.23	74.4%	71.9%
$21.50	Jul 24	Jul 31	$0.27	70.1%	67.2%
$19.00	Jul 24	Aug 14	$0.33	99.9%	78.7%
$28.00	Jul 24	Jul 31	$0.33	124.6%	114.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 6.08% of stock, avg 16.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Jul 24	$0.75	$0.68	$1.43	$22.07	$24.93	6.08%
$23.00	Jul 24	$1.02	$0.45	$1.47	$21.53	$24.47	6.25%
$22.50	Jul 24	$1.25	$0.24	$1.49	$21.01	$23.99	6.34%
$24.00	Jul 24	$0.53	$1.01	$1.54	$22.46	$25.54	6.55%
$24.50	Jul 24	$0.41	$1.35	$1.76	$22.74	$26.26	7.49%
$22.00	Jul 24	$1.76	$0.13	$1.89	$20.11	$23.89	8.04%
$25.00	Jul 24	$0.32	$1.75	$2.07	$22.93	$27.07	8.80%
$21.50	Jul 24	$2.10	$0.05	$2.15	$19.35	$23.65	9.15%
$25.50	Jul 24	$0.20	$2.15	$2.35	$23.15	$27.85	10.00%
$22.50	Jul 31	$1.79	$0.58	$2.37	$20.13	$24.87	10.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.02% of stock, avg 10.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$21.50	Jul 24	$0.19	$0.05	$0.24	$21.26	$26.24
$25.50	$21.50	Jul 24	$0.20	$0.05	$0.25	$21.25	$25.75
$26.00	$22.00	Jul 24	$0.19	$0.13	$0.32	$21.68	$26.32
$25.50	$22.00	Jul 24	$0.20	$0.13	$0.33	$21.67	$25.83
$25.00	$21.50	Jul 24	$0.32	$0.05	$0.37	$21.13	$25.37
$26.00	$22.50	Jul 24	$0.19	$0.24	$0.43	$22.07	$26.43
$25.50	$22.50	Jul 24	$0.20	$0.24	$0.44	$22.06	$25.94
$25.00	$22.00	Jul 24	$0.32	$0.13	$0.45	$21.55	$25.45
$24.50	$21.50	Jul 24	$0.41	$0.05	$0.46	$21.04	$24.96
$24.50	$22.00	Jul 24	$0.41	$0.13	$0.54	$21.46	$25.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 6.69, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
20/21	23/24	Aug 28	$0.87	$0.13	6.69	$20.13	$23.87
20/21	22/23	Aug 21	$0.85	$0.15	5.67	$20.15	$22.85
21/22	23/24	Aug 14	$0.82	$0.18	4.56	$21.18	$23.82
19/20	21/22	Aug 21	$0.82	$0.18	4.56	$19.18	$21.82
21/22	27/28	Aug 28	$0.81	$0.19	4.26	$20.69	$27.81
22/22	26/27	Aug 28	$0.80	$0.20	4.00	$21.70	$26.80
22/23	25/26	Aug 21	$0.79	$0.21	3.76	$22.21	$25.79
22/22	24/24	Jul 31	$0.39	$0.11	3.55	$21.61	$23.89
23/24	26/27	Aug 7	$0.39	$0.11	3.55	$23.11	$26.89
22/23	26/26	Aug 21	$0.78	$0.22	3.55	$22.22	$26.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$26.00	$27.00	$28.00	Aug 14	$0.07	$0.93	13.29
$22.00	$23.00	$24.00	Aug 21	$0.08	$0.92	11.50
$23.00	$23.50	$24.00	Jul 24	$0.05	$0.45	9.00
$21.00	$22.00	$23.00	Aug 21	$0.14	$0.86	6.14
$26.00	$26.50	$27.00	Jul 24	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$21.50	$22.00	Jul 24	$0.06	$0.44	7.33
$24.00	$24.50	$25.00	Jul 24	$0.06	$0.44	7.33
$20.00	$20.50	$21.00	Jul 31	$0.07	$0.43	6.14
$22.50	$23.00	$23.50	Jul 31	$0.07	$0.43	6.14
$19.50	$20.00	$20.50	Jul 31	$0.08	$0.42	5.25

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 $-0.52, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Aug 7	-$1.02	$0.98
$26.00	$26.50	1:2	Jul 24	-$0.07	$0.43
$25.00	$25.50	1:2	Jul 24	-$0.08	$0.42
$27.50	$28.00	1:2	Jul 24	-$0.09	$0.41
$27.00	$28.00	1:2	Aug 7	-$0.61	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$25.00	1:2	Aug 14	-$0.52	$2.48
$20.00	$19.00	1:2	Aug 21	-$0.10	$0.90
$20.00	$19.00	1:2	Aug 28	-$0.16	$0.84
$20.00	$19.00	1:2	Aug 14	-$0.17	$0.83
$21.00	$20.00	1:2	Aug 21	-$0.20	$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 9.53%, avg 4.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 28	$2.24	0.53	2.1%	9.53%	11.61%	--	25
$25.00	Aug 28	$2.15	0.49	6.3%	9.15%	15.48%	3	275
$24.50	Aug 28	$2.05	0.51	4.2%	8.72%	12.93%	--	27
$24.00	Aug 21	$2.03	0.52	2.1%	8.63%	10.72%	25	256
$25.00	Aug 21	$1.84	0.47	6.3%	7.83%	14.16%	465	1.8K
$24.00	Aug 14	$1.80	0.50	2.1%	7.66%	9.74%	6	65
$25.50	Aug 28	$1.69	0.46	8.5%	7.19%	15.65%	2	2
$25.50	Aug 21	$1.62	0.44	8.5%	6.89%	15.36%	2	1
$26.00	Aug 28	$1.56	0.45	10.6%	6.64%	17.23%	--	178
$28.00	Aug 28	$1.51	0.37	19.1%	6.42%	25.52%	--	41

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 28,020

Total Puts 5,363

Put/Call Ratio 0.19

Net Difference 22,657

Prior's Put/Call Breakdown

Total Calls 25,133

Total Puts 9,225

Put/Call Ratio 0.37

Net Difference 15,908

Prior 7-Day Put/Call Summary

Total Calls 226,736

Total Puts 66,647

Average Put/Call Ratio 0.30

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