UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.46 +1.21%

(7/13 10:00) ◀

Monday, July 13, 2026 (11:00am)

▶ (7/13 12:00)

◀ 7/13 11:00 ▶

Option Volume

Detail

ℹ

Current (07/13 11:00am) 11,457

Calls: 10,507 (92%)

Puts: 950 (8%)

Prior (07/10) 11,027

Calls: 8,736 (79%)

Puts: 2,291 (21%)

Current vs Prior +3.90%

Calls: +20.27% (Calls)

Puts: -58.53% (Puts)

Prior 7-Day Total 253,829

Calls: 195,624 (77%)

Puts: 58,205 (23%)

Prior 7-Day Average 36,261

Calls: 27,946 (77%)

Puts: 8,315 (23%)

Current vs Prior 7-Day Avg -68.40%

Calls: -62.40%

Puts: -88.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 11:00am) $1.30M

Calls: $1.05M (81%)

Puts: $242.4K (19%)

Prior (07/10) $995.8K

Calls: $608.1K (61%)

Puts: $387.7K (39%)

Current vs Prior +30.07%

Calls: +73.13%

Puts: -37.48%

Prior 7-Day Total $31.12M

Calls: $14.48M (47%)

Puts: $16.64M (53%)

Prior 7-Day Average $4.45M

Calls: $2.07M (47%)

Puts: $2.38M (53%)

Current vs Prior 7-Day Avg -70.86%

Calls: -49.11%

Puts: -89.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 11:00am) 0.09

Prior (07/10) 0.26

Current vs Prior -65.52%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg -73.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 11:00am) 249,687

Calls: 170,948 (68%)

Puts: 78,739 (32%)

Prior (07/10) 264,950

Calls: 182,254 (69%)

Puts: 82,696 (31%)

Current vs Prior -5.76%

Prior 7-Day Total 1,752,059

Calls: 1,164,096 (66%)

Puts: 587,963 (34%)

Prior 7-Day Average 250,294

Calls: 166,299 (66%)

Puts: 83,994 (34%)

Current vs Prior 7-Day Avg -0.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 8.49% | 12.24%8.49% | 23.92%

Prior 8.80% | 11.43%8.80% | 24.98%

Current vs Prior -3.57% | +7.05%-3.57% | -4.22%

Prior 7-Day Avg 6.09% | 10.93%10.76% | 26.68%

Current vs 7-Day Avg +39.25% | +11.94%-21.11% | -10.32%

Prior 7-Day Eod 8.80% | 11.43%8.67% | 24.98%

Current vs 7-Day Eod -3.57% | +7.05%-2.14% | -4.22%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.55% | 132.56%

Calls: 27.66% | 25.71%

Puts: 11.43% | 239.42%

Prior 79.20% | 24.57%

Calls: 95.45% | 22.79%

Puts: 62.96% | 26.36%

Current vs Prior -75.32% | +439.52%

Prior 7-Day Avg 42.22% | 25.86%

Calls: 48.07% | 18.45%

Puts: 36.38% | 33.28%

Current vs 7-Day Avg -53.70% | +412.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($1.05M) vs puts ($242.4K). Extreme bullish P/C ratio of 0.09 - heavy call buying (10,507 calls vs 950 puts). P/C ratio dropping 66% - sentiment shifting bullish. Call-heavy open interest (170,948 calls vs 78,739 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 BEARISH

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
11:00	BULLISH	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 9.0%, best 8.4%)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 17	2.62	2.85	$2.74	8.4%	2	0.85	492
$27.00	Jul 17	3.45	3.80	$3.63	9.6%	--	0.89	157

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 24	2.70	4.90	$3.80	57.9%	--	1.00	15
$19.00	Jul 17	4.30	5.20	$4.75	18.9%	--	1.00	34
$20.00	Jul 17	2.96	3.95	$3.46	28.6%	289	0.99	201
$21.00	Jul 17	1.94	3.50	$2.72	57.4%	1.2K	0.96	5.2K
$21.00	Jul 31	2.60	3.40	$3.00	26.7%	6	0.86	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 17	4.10	4.75	$4.43	14.7%	1	0.93	415
$27.50	Jul 17	3.55	4.40	$3.98	21.4%	3	0.92	62
$27.00	Jul 31	2.57	5.30	$3.93	69.5%	--	0.90	103
$26.50	Jul 17	1.72	4.05	$2.89	80.6%	--	0.89	84
$27.00	Jul 17	3.45	3.80	$3.63	9.6%	--	0.89	157

Most actively traded options today. High liquidity = easy entry/exit. 69 active (total vol 7.6K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 17	1.94	3.50	$2.72	57.4%	1.2K	0.96	5.2K
$25.00	Jul 17	0.22	0.31	$0.27	33.3%	990	0.24	1.9K
$24.00	Jul 17	0.44	0.54	$0.49	20.4%	758	0.41	2.4K
$26.00	Jul 17	0.15	0.22	$0.19	36.8%	689	0.16	843
$23.00	Jul 17	0.81	1.07	$0.94	27.7%	452	0.64	875

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 17	0.31	0.50	$0.41	46.3%	367	0.36	1.4K
$24.00	Jul 17	0.99	1.11	$1.05	11.4%	158	0.60	2.3K
$22.00	Jul 17	0.12	0.15	$0.14	21.4%	63	0.16	888
$19.00	Jul 24	0.00	0.52	$0.26	200.0%	50	0.12	--
$23.00	Jul 24	0.64	0.96	$0.80	40.0%	17	0.45	593

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 9.9%, max 27.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Jul 17	Aug 7	81.9%	71.9%	13.9%	122	479
$24.50	Jul 24	Aug 7	97.8%	88.9%	10.1%	5	175
$28.00	Jul 17	Aug 21	108.8%	99.4%	9.4%	84	1.5K
$22.50	Jul 24	Aug 14	95.7%	88.6%	8.0%	--	109
$27.00	Jul 17	Aug 21	103.5%	99.5%	4.0%	362	2.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 17	Aug 21	82.6%	64.9%	27.2%	--	914
$24.50	Jul 24	Aug 14	97.8%	87.5%	11.9%	--	145
$28.00	Jul 17	Aug 21	108.8%	99.4%	9.4%	1	512
$22.50	Jul 24	Aug 14	95.7%	88.6%	8.0%	--	175
$27.00	Jul 17	Aug 21	103.5%	99.5%	4.0%	--	230

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 8.09, avg 2.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.00	$24.00	Jul 31	$0.20	$0.80	$0.20	4.00	$23.20
$24.00	$25.00	Jul 17	$0.22	$0.78	$0.22	3.55	$24.22
$26.50	$27.00	Jul 24	$0.13	$0.37	$0.13	2.85	$26.63
$24.00	$25.00	Aug 21	$0.26	$0.74	$0.26	2.85	$24.26
$27.00	$28.00	Aug 21	$0.26	$0.74	$0.26	2.85	$27.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Jul 17	$0.11	$0.89	$0.11	8.09	$21.89
$21.00	$20.00	Aug 14	$0.13	$0.87	$0.13	6.69	$20.87
$25.00	$24.00	Aug 7	$0.14	$0.86	$0.14	6.14	$24.86
$22.00	$21.00	Aug 14	$0.20	$0.80	$0.20	4.00	$21.80
$22.00	$21.50	Jul 24	$0.13	$0.37	$0.13	2.85	$21.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 9.00, avg 1.90)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.00	$23.00	Aug 7	$0.90	$0.90	$0.10	9.00	$22.90
$20.00	$21.00	Jul 31	$0.87	$0.87	$0.13	6.69	$20.87
$25.00	$26.00	Aug 14	$0.86	$0.86	$0.14	6.14	$25.86
$22.00	$23.00	Aug 21	$0.83	$0.83	$0.17	4.88	$22.83
$20.00	$22.00	Jul 24	$1.64	$1.64	$0.36	4.56	$21.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$26.00	$25.00	Jul 24	$0.89	$0.89	$0.11	8.09	$25.11
$28.00	$26.00	Jul 24	$1.78	$1.78	$0.22	8.09	$26.22
$28.00	$27.00	Jul 31	$0.87	$0.87	$0.13	6.69	$27.13
$28.00	$27.00	Aug 21	$0.83	$0.83	$0.17	4.88	$27.17
$26.50	$26.00	Jul 31	$0.40	$0.40	$0.10	4.00	$26.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.48, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Jul 17	Jul 24	$0.12	108.8%	88.2%
$27.50	Jul 17	Jul 24	$0.16	101.5%	87.9%
$26.00	Jul 17	Jul 24	$0.21	89.8%	80.8%
$27.00	Jul 17	Jul 24	$0.27	103.5%	97.1%
$21.00	Jul 17	Jul 31	$0.28	63.5%	84.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 17	Jul 24	$0.09	64.7%	62.3%
$21.00	Jul 17	Jul 24	$0.16	63.5%	56.5%
$26.00	Jul 17	Jul 24	$0.23	89.8%	80.8%
$19.00	Jul 17	Jul 24	$0.25	82.6%	102.5%
$25.00	Jul 17	Jul 24	$0.25	76.4%	84.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 5.75% of stock, avg 17.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Jul 17	$0.94	$0.41	$1.35	$21.65	$24.35	5.75%
$24.00	Jul 17	$0.49	$1.05	$1.54	$22.46	$25.54	6.56%
$22.00	Jul 17	$1.65	$0.14	$1.79	$20.21	$23.79	7.63%
$25.00	Jul 17	$0.27	$1.83	$2.10	$22.90	$27.10	8.95%
$24.50	Jul 24	$1.04	$1.12	$2.16	$22.34	$26.66	9.21%
$23.00	Jul 24	$1.40	$0.80	$2.20	$20.80	$25.20	9.38%
$24.00	Jul 24	$0.96	$1.36	$2.32	$21.68	$26.32	9.89%
$25.50	Jul 17	$0.21	$2.18	$2.39	$23.11	$27.89	10.19%
$22.00	Jul 24	$2.16	$0.40	$2.56	$19.44	$24.56	10.91%
$21.00	Jul 17	$2.72	$0.03	$2.75	$18.25	$23.75	11.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 1.15% of stock, avg 10.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$22.00	Jul 17	$0.13	$0.14	$0.27	$21.73	$26.77
$26.00	$22.00	Jul 17	$0.19	$0.14	$0.33	$21.67	$26.33
$25.50	$22.00	Jul 17	$0.21	$0.14	$0.35	$21.65	$25.85
$25.00	$22.00	Jul 17	$0.27	$0.14	$0.41	$21.59	$25.41
$26.50	$23.00	Jul 17	$0.13	$0.41	$0.54	$22.46	$27.04
$26.00	$23.00	Jul 17	$0.19	$0.41	$0.60	$22.40	$26.60
$25.50	$23.00	Jul 17	$0.21	$0.41	$0.62	$22.38	$26.12
$24.00	$22.00	Jul 17	$0.49	$0.14	$0.63	$21.37	$24.63
$25.00	$23.00	Jul 17	$0.27	$0.41	$0.68	$22.32	$25.68
$25.50	$21.00	Jul 24	$0.67	$0.19	$0.86	$20.14	$26.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 7.33, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/25	27/28	Aug 21	$0.88	$0.12	7.33	$24.12	$27.88
21/22	23/24	Aug 21	$0.87	$0.13	6.69	$21.13	$23.87
19/20	21/22	Aug 21	$0.85	$0.15	5.67	$19.15	$21.85
21/22	24/25	Aug 21	$0.85	$0.15	5.67	$21.15	$24.85
21/22	27/28	Aug 21	$0.85	$0.15	5.67	$21.15	$27.85
23/24	26/26	Jul 24	$0.83	$0.17	4.88	$23.17	$26.33
22/23	26/27	Aug 21	$0.83	$0.17	4.88	$22.17	$26.83
21/22	24/25	Jul 31	$0.81	$0.19	4.26	$21.19	$24.81
25/26	28/28	Jul 31	$0.78	$0.22	3.55	$25.22	$28.28
19/20	26/27	Aug 21	$0.76	$0.24	3.17	$19.24	$26.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$25.00	$26.00	Aug 14	$0.06	$0.94	15.67
$26.00	$27.00	$28.00	Aug 21	$0.07	$0.93	13.29
$26.00	$26.50	$27.00	Jul 17	$0.08	$0.42	5.25
$24.00	$25.00	$26.00	Aug 21	$0.19	$0.81	4.26
$27.00	$27.50	$28.00	Jul 24	$0.11	$0.39	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Aug 14	$0.07	$0.93	13.29
$20.00	$21.00	$22.00	Jul 17	$0.09	$0.91	10.11
$21.00	$21.50	$22.00	Jul 24	$0.05	$0.45	9.00
$23.00	$24.00	$25.00	Jul 17	$0.14	$0.86	6.14
$21.00	$22.00	$23.00	Jul 31	$0.15	$0.85	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.52, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Jul 24	-$0.52	$1.48
$24.00	$25.00	1:2	Jul 17	-$0.05	$0.95
$22.00	$23.00	1:2	Jul 17	-$0.23	$0.77
$24.00	$25.00	1:2	Jul 31	-$0.37	$0.63
$25.00	$26.00	1:2	Aug 14	-$0.41	$0.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$26.00	1:2	Jul 24	-$1.19	$0.81
$24.00	$23.00	1:2	Jul 24	-$0.24	$0.76
$22.00	$21.00	1:2	Jul 31	-$0.25	$0.75
$25.00	$24.00	1:2	Jul 17	-$0.27	$0.73
$23.00	$22.00	1:2	Jul 31	-$0.36	$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 9.80%, avg 3.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.50	Aug 14	$2.30	0.57	0.2%	9.80%	9.97%	6	3
$24.00	Aug 21	$2.15	0.53	2.3%	9.16%	11.47%	--	125
$25.00	Aug 21	$2.00	0.47	6.6%	8.53%	15.09%	319	1.2K
$24.00	Aug 14	$1.90	0.56	2.3%	8.10%	10.40%	--	33
$26.00	Aug 21	$1.63	0.44	10.8%	6.95%	17.77%	1	123
$25.00	Aug 14	$1.52	0.49	6.6%	6.48%	13.04%	--	53
$28.00	Aug 21	$1.26	0.35	19.4%	5.37%	24.72%	1	571
$25.00	Aug 7	$1.20	0.56	6.6%	5.12%	11.68%	--	17
$24.50	Aug 7	$1.14	0.58	4.4%	4.86%	9.29%	--	87
$28.00	Aug 14	$1.10	0.34	19.4%	4.69%	24.04%	2	45

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 10,507

Total Puts 950

Put/Call Ratio 0.09

Net Difference 9,557

Prior's Put/Call Breakdown

Total Calls 8,736

Total Puts 2,291

Put/Call Ratio 0.26

Net Difference 6,445

Prior 7-Day Put/Call Summary

Total Calls 195,624

Total Puts 58,205

Average Put/Call Ratio 0.35

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