UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.63 +1.94%

(7/13 11:00) ◀

Monday, July 13, 2026 (12:00pm)

▶ (7/13 13:00)

◀ 7/13 12:00 ▶

Option Volume

Detail

ℹ

Current (07/13 12:00pm) 13,682

Calls: 12,049 (88%)

Puts: 1,633 (12%)

Prior (07/10) 17,339

Calls: 14,101 (81%)

Puts: 3,238 (19%)

Current vs Prior -21.09%

Calls: -14.55% (Calls)

Puts: -49.57% (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 -62.27%

Calls: -56.89%

Puts: -80.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 12:00pm) $1.50M

Calls: $1.09M (73%)

Puts: $411.9K (27%)

Prior (07/10) $1.63M

Calls: $837.3K (51%)

Puts: $795.8K (49%)

Current vs Prior -8.06%

Calls: +30.14%

Puts: -48.25%

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 -66.22%

Calls: -47.32%

Puts: -82.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 12:00pm) 0.14

Prior (07/10) 0.23

Current vs Prior -40.98%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg -60.85%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 12:00pm) 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 7.96% | 11.05%7.96% | 23.99%

Prior 8.80% | 11.43%8.80% | 24.98%

Current vs Prior -9.60% | -3.39%-9.60% | -3.94%

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

Current vs 7-Day Avg +30.55% | +1.03%-26.04% | -10.05%

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

Current vs 7-Day Eod -9.60% | -3.39%-8.25% | -3.94%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.23% | 30.47%

Calls: 27.08% | 35.20%

Puts: 17.39% | 25.74%

Prior 79.20% | 24.57%

Calls: 95.45% | 22.79%

Puts: 62.96% | 26.36%

Current vs Prior -71.93% | +24.01%

Prior 7-Day Avg 42.22% | 25.86%

Calls: 48.07% | 18.45%

Puts: 36.38% | 33.28%

Current vs 7-Day Avg -47.35% | +17.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($1.09M). Extreme bullish P/C ratio of 0.14 - heavy call buying (12,049 calls vs 1,633 puts). P/C ratio dropping 41% - 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
12:00	BULLISH	BULLISH	BULLISH
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 3 of results (avg 9.3%, best 8.9%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 17	4.30	4.70	$4.50	8.9%	--	1.00	34
$23.50	Aug 14	2.35	2.57	$2.46	8.9%	9	0.56	3
$25.50	Jul 17	0.19	0.21	$0.20	10.0%	564	0.19	463

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.61, cheapest $0.20)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Jul 17	0.19	0.21	$0.20	10.0%	564	0.19	463
$25.00	Jul 17	0.25	0.30	$0.28	17.9%	1.0K	0.25	1.9K
$26.00	Jul 24	0.45	0.54	$0.50	18.0%	73	0.25	126
$24.00	Jul 24	0.93	1.03	$0.98	10.2%	156	0.44	496

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 24	0.71	0.82	$0.76	14.5%	18	0.43	593
$24.00	Jul 17	0.84	1.00	$0.92	17.4%	220	0.59	2.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 17	4.30	4.70	$4.50	8.9%	--	1.00	34
$20.00	Jul 17	2.96	3.70	$3.33	22.2%	289	1.00	201
$21.00	Jul 17	1.94	2.95	$2.45	41.2%	1.2K	1.00	5.2K
$20.00	Jul 24	2.70	4.80	$3.75	56.0%	--	1.00	15
$22.00	Jul 17	1.61	1.79	$1.70	10.6%	172	0.92	1.9K

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	3.80	4.35	$4.07	13.5%	3	0.92	62
$27.00	Jul 17	3.40	3.80	$3.60	11.1%	--	0.89	157
$26.50	Jul 17	1.72	4.05	$2.89	80.6%	--	0.88	84
$26.00	Jul 17	2.49	2.84	$2.67	13.1%	2	0.84	492

Most actively traded options today. High liquidity = easy entry/exit. 73 active (total vol 9.0K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 17	1.94	2.95	$2.45	41.2%	1.2K	1.00	5.2K
$25.00	Jul 17	0.25	0.30	$0.28	17.9%	1.0K	0.25	1.9K
$26.00	Jul 17	0.15	0.20	$0.18	27.8%	885	0.16	843
$24.00	Jul 17	0.42	0.52	$0.47	21.3%	816	0.41	2.4K
$25.50	Jul 17	0.19	0.21	$0.20	10.0%	564	0.19	463

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 17	0.35	0.44	$0.40	22.5%	407	0.35	1.4K
$24.00	Jul 17	0.84	1.00	$0.92	17.4%	220	0.59	2.3K
$21.00	Jul 17	0.01	0.03	$0.02	100.0%	201	0.03	312
$22.00	Jul 17	0.07	0.11	$0.09	44.4%	73	0.12	888
$19.00	Jul 24	0.00	0.52	$0.26	200.0%	50	0.11	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 11.0%, max 28.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Jul 17	Jul 31	97.7%	77.9%	25.4%	78	680
$22.50	Jul 24	Aug 14	99.1%	88.3%	12.3%	--	109
$26.50	Jul 17	Aug 7	90.8%	81.8%	11.0%	416	629
$27.00	Jul 17	Aug 21	99.5%	93.3%	6.7%	364	2.2K
$28.00	Jul 17	Aug 21	106.2%	101.9%	4.2%	129	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 17	Aug 21	83.2%	64.7%	28.7%	--	914
$26.50	Jul 17	Jul 31	90.8%	75.5%	20.2%	--	184
$22.50	Jul 24	Aug 14	99.1%	88.3%	12.3%	--	175
$27.00	Jul 17	Aug 21	99.5%	93.3%	6.7%	--	230
$28.00	Jul 17	Aug 21	106.2%	101.9%	4.2%	1	512

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 6.69, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$25.00	Jul 17	$0.19	$0.81	$0.19	4.26	$24.19
$26.00	$28.00	Aug 14	$0.40	$1.60	$0.40	4.00	$26.40
$25.00	$26.00	Aug 21	$0.21	$0.79	$0.21	3.76	$25.21
$27.00	$28.00	Aug 7	$0.22	$0.78	$0.22	3.55	$27.22
$25.00	$25.50	Jul 24	$0.12	$0.38	$0.12	3.17	$25.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Aug 14	$0.13	$0.87	$0.13	6.69	$20.87
$21.00	$20.00	Jul 24	$0.14	$0.86	$0.14	6.14	$20.86
$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	$21.00	Jul 31	$0.26	$0.74	$0.26	2.85	$21.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 9.00, avg 1.52)

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 17	$0.88	$0.88	$0.12	7.33	$20.88
$20.00	$22.00	Jul 24	$1.59	$1.59	$0.41	3.88	$21.59
$21.00	$22.00	Jul 17	$0.75	$0.75	$0.25	3.00	$21.75
$22.00	$23.00	Jul 17	$0.74	$0.74	$0.26	2.85	$22.74

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$26.00	Jul 24	$1.76	$1.76	$0.24	7.33	$26.24
$26.00	$25.00	Jul 24	$0.84	$0.84	$0.16	5.25	$25.16
$25.00	$24.00	Jul 17	$0.81	$0.81	$0.19	4.26	$24.19
$26.50	$26.00	Jul 31	$0.40	$0.40	$0.10	4.00	$26.10
$24.50	$24.00	Jul 24	$0.38	$0.38	$0.12	3.17	$24.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.45, cheapest $0.16)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.50	Jul 17	Jul 24	$0.18	97.7%	86.0%
$28.00	Jul 17	Jul 24	$0.20	106.2%	94.2%
$27.00	Jul 17	Jul 24	$0.27	99.5%	92.7%
$26.00	Jul 17	Jul 24	$0.32	88.2%	85.9%
$26.50	Jul 17	Jul 24	$0.32	90.8%	89.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Jul 17	Jul 31	$0.16	99.5%	72.2%
$21.00	Jul 17	Jul 24	$0.17	59.5%	58.6%
$19.00	Jul 17	Jul 24	$0.25	83.2%	104.6%
$26.00	Jul 17	Jul 24	$0.25	88.2%	85.9%
$28.00	Jul 17	Jul 24	$0.25	106.2%	94.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 5.76% of stock, avg 17.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Jul 17	$0.96	$0.40	$1.36	$21.64	$24.36	5.76%
$24.00	Jul 17	$0.47	$0.92	$1.39	$22.61	$25.39	5.88%
$22.00	Jul 17	$1.70	$0.09	$1.79	$20.21	$23.79	7.58%
$25.00	Jul 17	$0.28	$1.73	$2.01	$22.99	$27.01	8.51%
$23.00	Jul 24	$1.40	$0.76	$2.16	$20.84	$25.16	9.14%
$24.00	Jul 24	$0.98	$1.36	$2.34	$21.66	$26.34	9.90%
$25.50	Jul 17	$0.20	$2.18	$2.38	$23.12	$27.88	10.07%
$21.00	Jul 17	$2.45	$0.02	$2.47	$18.53	$23.47	10.45%
$24.50	Jul 24	$0.77	$1.74	$2.51	$21.99	$27.01	10.62%
$22.00	Jul 24	$2.16	$0.38	$2.54	$19.46	$24.54	10.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.93% of stock, avg 10.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$22.00	Jul 17	$0.13	$0.09	$0.22	$21.78	$26.72
$26.00	$22.00	Jul 17	$0.18	$0.09	$0.27	$21.73	$26.27
$25.50	$22.00	Jul 17	$0.20	$0.09	$0.29	$21.71	$25.79
$25.00	$22.00	Jul 17	$0.28	$0.09	$0.37	$21.63	$25.37
$26.50	$23.00	Jul 17	$0.13	$0.40	$0.53	$22.47	$27.03
$24.00	$22.00	Jul 17	$0.47	$0.09	$0.56	$21.44	$24.56
$26.00	$23.00	Jul 17	$0.18	$0.40	$0.58	$22.42	$26.58
$25.50	$23.00	Jul 17	$0.20	$0.40	$0.60	$22.40	$26.10
$25.00	$23.00	Jul 17	$0.28	$0.40	$0.68	$22.32	$25.68
$26.00	$21.00	Jul 24	$0.50	$0.19	$0.69	$20.31	$26.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 8.09, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
21/22	26/27	Aug 21	$0.89	$0.11	8.09	$21.11	$26.89
20/21	22/23	Aug 14	$0.86	$0.14	6.14	$20.14	$23.36
22/23	26/26	Aug 7	$0.85	$0.15	5.67	$22.15	$26.35
20/21	26/26	Aug 7	$0.83	$0.17	4.88	$20.17	$26.33
22/23	26/27	Aug 21	$0.82	$0.18	4.56	$22.18	$26.82
22/23	26/26	Jul 31	$0.81	$0.19	4.26	$22.19	$26.31
22/23	25/26	Aug 7	$0.81	$0.19	4.26	$22.19	$25.81
19/20	23/24	Aug 21	$0.81	$0.19	4.26	$19.19	$23.81
20/21	25/26	Aug 7	$0.79	$0.21	3.76	$20.21	$25.79
22/23	27/28	Aug 7	$0.79	$0.21	3.76	$22.21	$27.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Jul 31	$0.08	$0.92	11.50
$27.00	$27.50	$28.00	Jul 17	$0.05	$0.45	9.00
$25.00	$25.50	$26.00	Jul 17	$0.06	$0.44	7.33
$23.50	$24.00	$24.50	Jul 24	$0.06	$0.44	7.33
$25.00	$25.50	$26.00	Jul 24	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Jul 17	$0.06	$0.94	15.67
$20.00	$21.00	$22.00	Aug 14	$0.07	$0.93	13.29
$21.00	$22.00	$23.00	Jul 31	$0.08	$0.92	11.50
$24.00	$25.00	$26.00	Aug 21	$0.08	$0.92	11.50
$22.00	$23.00	$24.00	Jul 31	$0.17	$0.83	4.88

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 $-0.57, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Jul 24	-$0.57	$1.43
$26.00	$28.00	1:2	Aug 14	-$0.72	$1.28
$24.00	$25.00	1:2	Jul 17	-$0.09	$0.91
$22.00	$23.00	1:2	Jul 17	-$0.22	$0.78
$26.00	$26.50	1:2	Jul 17	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$20.00	1:2	Jul 17	$0.00	$1.00
$25.00	$24.00	1:2	Jul 17	-$0.11	$0.89
$24.00	$23.00	1:2	Jul 24	-$0.16	$0.84
$28.00	$26.00	1:2	Jul 24	-$1.16	$0.84
$22.00	$21.00	1:2	Jul 31	-$0.25	$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 9.10%, avg 3.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 21	$2.15	0.52	1.6%	9.10%	10.66%	2	125
$25.00	Aug 21	$2.00	0.47	5.8%	8.46%	14.26%	353	1.2K
$24.00	Aug 14	$1.90	0.53	1.6%	8.04%	9.61%	--	33
$26.00	Aug 21	$1.63	0.43	10.0%	6.90%	16.93%	1	123
$25.00	Aug 14	$1.52	0.47	5.8%	6.43%	12.23%	--	53
$28.00	Aug 21	$1.38	0.35	18.5%	5.84%	24.33%	3	571
$24.00	Aug 7	$1.31	0.56	1.6%	5.54%	7.11%	2	131
$25.00	Aug 7	$1.20	0.49	5.8%	5.08%	10.88%	--	17
$27.00	Aug 21	$1.19	0.38	14.3%	5.04%	19.30%	19	490
$24.50	Aug 7	$1.14	0.52	3.7%	4.82%	8.51%	--	87

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 12,049

Total Puts 1,633

Put/Call Ratio 0.14

Net Difference 10,416

Prior's Put/Call Breakdown

Total Calls 14,101

Total Puts 3,238

Put/Call Ratio 0.23

Net Difference 10,863

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