UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.91 +3.15%

(7/13 12:00) ◀

Monday, July 13, 2026 (1:00pm)

▶ (7/13 14:01)

◀ 7/13 13:00 ▶

Option Volume

Detail

ℹ

Current (07/13 1:00pm) 19,477

Calls: 17,461 (90%)

Puts: 2,016 (10%)

Prior (07/10) 28,810

Calls: 23,890 (83%)

Puts: 4,920 (17%)

Current vs Prior -32.40%

Calls: -26.91% (Calls)

Puts: -59.02% (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 -46.29%

Calls: -37.52%

Puts: -75.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 1:00pm) $2.52M

Calls: $1.88M (75%)

Puts: $636.6K (25%)

Prior (07/10) $2.85M

Calls: $1.67M (58%)

Puts: $1.18M (42%)

Current vs Prior -11.75%

Calls: +12.70%

Puts: -46.20%

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 -43.40%

Calls: -9.15%

Puts: -73.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 1:00pm) 0.12

Prior (07/10) 0.21

Current vs Prior -43.94%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg -66.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 1:00pm) 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 8.41% | 10.37%8.41% | 24.13%

Prior 8.80% | 11.43%8.80% | 24.98%

Current vs Prior -4.48% | -9.27%-4.48% | -3.39%

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

Current vs 7-Day Avg +37.95% | -5.13%-21.85% | -9.54%

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

Current vs 7-Day Eod -4.48% | -9.27%-3.05% | -3.39%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.83% | 31.37%

Calls: 26.98% | 36.51%

Puts: 22.67% | 26.23%

Prior 79.20% | 24.57%

Calls: 95.45% | 22.79%

Puts: 62.96% | 26.36%

Current vs Prior -68.65% | +27.68%

Prior 7-Day Avg 42.22% | 25.86%

Calls: 48.07% | 18.45%

Puts: 36.38% | 33.28%

Current vs 7-Day Avg -41.19% | +21.29%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($1.88M). Extreme bullish P/C ratio of 0.12 - heavy call buying (17,461 calls vs 2,016 puts). P/C ratio dropping 44% - 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
13:00	BULLISH	BULLISH	BULLISH
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 2 of results (avg 8.2%, best 7.7%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	3.80	4.15	$3.98	8.8%	378	1.00	201

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 17	0.25	0.27	$0.26	7.7%	475	0.27	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.56, cheapest $0.26)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.60	0.70	$0.65	15.4%	1.6K	0.49	2.4K
$25.00	Jul 24	0.70	0.84	$0.77	18.2%	49	0.38	256

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 17	0.25	0.27	$0.26	7.7%	475	0.27	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	3.80	4.15	$3.98	8.8%	378	1.00	201
$21.00	Jul 17	2.79	3.15	$2.97	12.1%	2.3K	1.00	5.2K
$20.00	Jul 24	2.73	4.80	$3.76	55.1%	--	0.96	15
$22.00	Jul 17	1.80	2.20	$2.00	20.0%	249	0.90	1.9K
$21.00	Jul 31	2.71	3.70	$3.21	30.8%	6	0.80	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Jul 17	4.40	5.40	$4.90	20.4%	--	0.93	12
$28.00	Jul 17	4.00	4.65	$4.33	15.0%	10	0.92	415
$27.50	Jul 17	3.40	4.25	$3.83	22.2%	3	0.90	62
$27.00	Jul 17	3.00	3.75	$3.38	22.2%	--	0.88	157
$26.50	Jul 17	2.36	3.45	$2.91	37.5%	--	0.85	84

Most actively traded options today. High liquidity = easy entry/exit. 86 active (total vol 13.4K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 17	2.79	3.15	$2.97	12.1%	2.3K	1.00	5.2K
$24.00	Jul 17	0.60	0.70	$0.65	15.4%	1.6K	0.49	2.4K
$25.00	Jul 17	0.31	0.40	$0.36	25.0%	1.5K	0.29	1.9K
$26.00	Jul 17	0.18	0.23	$0.21	23.8%	1.1K	0.18	843
$23.00	Jul 17	1.09	1.43	$1.26	27.0%	867	0.73	875

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 17	0.25	0.27	$0.26	7.7%	475	0.27	1.4K
$24.00	Jul 17	0.66	0.83	$0.75	22.7%	339	0.51	2.3K
$21.00	Jul 17	0.00	0.03	$0.02	150.0%	206	0.02	312
$22.00	Jul 17	0.06	0.09	$0.08	37.5%	97	0.10	888
$25.00	Aug 21	3.15	3.55	$3.35	11.9%	26	0.51	1.5K

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 8.5%, max 22.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Jul 17	Aug 7	110.5%	92.9%	18.9%	3	480
$27.50	Jul 17	Jul 31	98.1%	82.8%	18.5%	147	680
$23.50	Jul 24	Aug 14	98.6%	86.0%	14.6%	47	81
$20.00	Jul 17	Aug 21	77.9%	73.9%	5.4%	381	945
$26.50	Jul 17	Aug 7	88.9%	86.1%	3.2%	427	629

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Jul 17	Jul 24	110.5%	90.6%	22.0%	--	36
$20.00	Jul 17	Aug 21	77.9%	73.9%	5.4%	23	2.4K
$28.00	Jul 17	Aug 21	103.4%	100.4%	3.0%	10	512
$26.50	Jul 17	Jul 31	88.9%	86.4%	2.9%	--	184
$22.50	Jul 24	Aug 14	93.8%	91.3%	2.8%	--	175

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 6.14, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.00	$27.00	Aug 21	$0.14	$0.86	$0.14	6.14	$26.14
$27.00	$28.00	Aug 21	$0.17	$0.83	$0.17	4.88	$27.17
$26.00	$28.00	Aug 14	$0.41	$1.59	$0.41	3.88	$26.41
$25.50	$26.00	Jul 17	$0.11	$0.39	$0.11	3.55	$25.61
$27.00	$28.00	Aug 7	$0.24	$0.76	$0.24	3.17	$27.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Jul 24	$0.14	$0.86	$0.14	6.14	$20.86
$26.00	$25.00	Jul 31	$0.14	$0.86	$0.14	6.14	$25.86
$21.00	$20.00	Aug 14	$0.14	$0.86	$0.14	6.14	$20.86
$23.00	$22.00	Jul 17	$0.18	$0.82	$0.18	4.56	$22.82
$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. 79 found (best R:R 14.38, avg 1.84)

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
$22.00	$23.00	Jul 31	$0.89	$0.89	$0.11	8.09	$22.89
$20.00	$21.00	Jul 31	$0.87	$0.87	$0.13	6.69	$20.87
$20.00	$22.00	Jul 24	$1.66	$1.66	$0.34	4.88	$21.66
$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	$1.87	$1.87	$0.13	14.38	$26.13
$28.00	$24.50	Aug 14	$3.19	$3.19	$0.31	10.29	$24.81
$26.00	$25.00	Jul 24	$0.88	$0.88	$0.12	7.33	$25.12
$26.00	$25.00	Aug 21	$0.85	$0.85	$0.15	5.67	$25.15
$26.00	$25.00	Aug 7	$0.82	$0.82	$0.18	4.56	$25.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.45, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 17	Jul 24	$0.10	61.8%	63.1%
$28.50	Jul 17	Jul 24	$0.18	110.5%	90.6%
$28.00	Jul 17	Jul 24	$0.21	103.4%	89.0%
$21.00	Jul 17	Jul 31	$0.24	62.7%	76.2%
$27.50	Jul 17	Jul 24	$0.25	98.1%	87.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.50	Jul 17	Jul 24	$0.07	110.5%	90.6%
$21.00	Jul 17	Jul 24	$0.17	62.7%	67.4%
$28.00	Jul 17	Jul 24	$0.25	103.4%	89.0%
$22.00	Jul 17	Jul 24	$0.27	61.8%	63.1%
$23.00	Jul 17	Jul 24	$0.36	62.0%	59.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 5.86% of stock, avg 17.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Jul 17	$0.65	$0.75	$1.40	$22.60	$25.40	5.86%
$23.00	Jul 17	$1.26	$0.26	$1.52	$21.48	$24.52	6.36%
$25.00	Jul 17	$0.36	$1.43	$1.79	$23.21	$26.79	7.49%
$22.00	Jul 17	$2.00	$0.08	$2.08	$19.92	$24.08	8.70%
$25.50	Jul 17	$0.32	$1.80	$2.12	$23.38	$27.62	8.87%
$23.00	Jul 24	$1.52	$0.62	$2.14	$20.86	$25.14	8.95%
$24.00	Jul 24	$1.09	$1.22	$2.31	$21.69	$26.31	9.66%
$22.00	Jul 24	$2.10	$0.35	$2.45	$19.55	$24.45	10.25%
$26.00	Jul 17	$0.21	$2.31	$2.52	$23.48	$28.52	10.54%
$24.50	Jul 24	$0.96	$1.59	$2.55	$21.95	$27.05	10.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 1.05% of stock, avg 10.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$22.00	Jul 17	$0.17	$0.08	$0.25	$21.75	$26.75
$26.00	$22.00	Jul 17	$0.21	$0.08	$0.29	$21.71	$26.29
$25.50	$22.00	Jul 17	$0.32	$0.08	$0.40	$21.60	$25.90
$26.50	$23.00	Jul 17	$0.17	$0.26	$0.43	$22.57	$26.93
$25.00	$22.00	Jul 17	$0.36	$0.08	$0.44	$21.56	$25.44
$26.00	$23.00	Jul 17	$0.21	$0.26	$0.47	$22.53	$26.47
$25.50	$23.00	Jul 17	$0.32	$0.26	$0.58	$22.42	$26.08
$25.00	$23.00	Jul 17	$0.36	$0.26	$0.62	$22.38	$25.62
$26.50	$21.50	Jul 24	$0.51	$0.17	$0.68	$20.82	$27.18
$26.00	$21.50	Jul 24	$0.55	$0.17	$0.72	$20.78	$26.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 9.00, avg credit $0.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
23/24	25/26	Aug 21	$0.90	$0.10	9.00	$23.10	$25.90
21/22	22/23	Aug 14	$0.89	$0.11	8.09	$21.11	$23.39
23/24	26/26	Jul 31	$0.86	$0.14	6.14	$23.14	$26.36
20/21	24/24	Aug 7	$0.86	$0.14	6.14	$20.14	$24.36
24/25	27/28	Aug 7	$0.83	$0.17	4.88	$24.17	$27.83
21/22	25/26	Aug 21	$0.83	$0.17	4.88	$21.17	$25.83
24/25	26/26	Aug 7	$0.82	$0.18	4.56	$24.18	$26.32
24/24	25/26	Aug 14	$0.82	$0.18	4.56	$23.68	$25.82
22/23	27/28	Aug 7	$0.81	$0.19	4.26	$22.19	$27.81
20/21	22/23	Aug 21	$0.81	$0.19	4.26	$20.19	$22.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 13.29, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$25.50	$26.00	Jul 24	$0.06	$0.44	7.33
$25.50	$26.00	$26.50	Aug 7	$0.06	$0.44	7.33
$22.00	$23.00	$24.00	Jul 17	$0.13	$0.87	6.69
$21.00	$22.00	$23.00	Aug 21	$0.13	$0.87	6.69
$25.50	$26.00	$26.50	Jul 17	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$22.00	$23.00	Jul 31	$0.07	$0.93	13.29
$22.00	$23.00	$24.00	Aug 21	$0.09	$0.91	10.11
$26.00	$27.00	$28.00	Aug 21	$0.10	$0.90	9.00
$21.00	$22.00	$23.00	Jul 17	$0.12	$0.88	7.33
$20.00	$21.00	$22.00	Aug 21	$0.13	$0.87	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.44, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Jul 24	-$0.44	$1.56
$26.00	$28.00	1:2	Aug 14	-$0.76	$1.24
$24.00	$25.00	1:2	Jul 17	-$0.07	$0.93
$22.00	$23.00	1:2	Jul 17	-$0.52	$0.48
$27.00	$27.50	1:2	Jul 17	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$26.00	1:2	Jul 24	-$0.84	$1.16
$21.00	$20.00	1:2	Jul 17	$0.00	$1.00
$25.00	$24.00	1:2	Jul 17	-$0.07	$0.93
$22.00	$21.00	1:2	Jul 31	-$0.25	$0.75
$21.00	$20.00	1:2	Aug 7	-$0.28	$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 9.20%, avg 3.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 14	$2.20	0.55	0.4%	9.20%	9.58%	--	33
$24.00	Aug 21	$2.15	0.53	0.4%	8.99%	9.37%	2	125
$25.00	Aug 21	$2.00	0.48	4.6%	8.36%	12.92%	360	1.2K
$24.00	Aug 7	$1.70	0.53	0.4%	7.11%	7.49%	5	131
$26.00	Aug 21	$1.63	0.43	8.7%	6.82%	15.56%	1	123
$27.00	Aug 21	$1.60	0.40	12.9%	6.69%	19.62%	20	490
$25.00	Aug 14	$1.59	0.48	4.6%	6.65%	11.21%	1	53
$24.50	Aug 7	$1.49	0.49	2.5%	6.23%	8.70%	--	87
$28.00	Aug 21	$1.45	0.36	17.1%	6.06%	23.17%	5	571
$25.00	Aug 7	$1.40	0.46	4.6%	5.86%	10.41%	--	17

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 17,461

Total Puts 2,016

Put/Call Ratio 0.12

Net Difference 15,445

Prior's Put/Call Breakdown

Total Calls 23,890

Total Puts 4,920

Put/Call Ratio 0.21

Net Difference 18,970

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