UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.25 +4.61%

(7/13 13:00) ◀

Monday, July 13, 2026 (2:00pm)

▶ (7/13 15:01)

◀ 7/13 14:01 ▶

Option Volume

Detail

ℹ

Current (07/13 2:00pm) 23,684

Calls: 20,508 (87%)

Puts: 3,176 (13%)

Prior (07/10) 36,213

Calls: 29,121 (80%)

Puts: 7,092 (20%)

Current vs Prior -34.60%

Calls: -29.58% (Calls)

Puts: -55.22% (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 -34.69%

Calls: -26.62%

Puts: -61.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 2:00pm) $3.26M

Calls: $2.36M (73%)

Puts: $894.6K (27%)

Prior (07/10) $4.17M

Calls: $1.98M (47%)

Puts: $2.19M (53%)

Current vs Prior -21.87%

Calls: +19.38%

Puts: -59.15%

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 -26.72%

Calls: +14.23%

Puts: -62.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 2:00pm) 0.15

Prior (07/10) 0.24

Current vs Prior -36.41%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg -55.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 2:00pm) 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 8.83% | 11.14%8.83% | 24.17%

Prior 8.80% | 11.43%8.80% | 24.98%

Current vs Prior +0.31% | -2.57%+0.31% | -3.22%

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

Current vs 7-Day Avg +44.87% | +1.88%-17.93% | -9.38%

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

Current vs 7-Day Eod +0.31% | -2.57%+1.81% | -3.22%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.12% | 16.62%

Calls: 19.51% | 9.45%

Puts: 22.73% | 23.78%

Prior 79.20% | 24.57%

Calls: 95.45% | 22.79%

Puts: 62.96% | 26.36%

Current vs Prior -73.33% | -32.36%

Prior 7-Day Avg 42.22% | 25.86%

Calls: 48.07% | 18.45%

Puts: 36.38% | 33.28%

Current vs 7-Day Avg -49.98% | -35.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($2.36M). Extreme bullish P/C ratio of 0.15 - heavy call buying (20,508 calls vs 3,176 puts). P/C ratio dropping 36% - 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 BEARISH

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
14:00	BULLISH	BULLISH	BULLISH
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 9.5%, best 9.4%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 24	1.21	1.33	$1.27	9.4%	277	0.55	496
$25.00	Aug 21	2.32	2.55	$2.43	9.5%	372	0.50	1.2K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.54, cheapest $0.22)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 17	0.24	0.29	$0.27	18.5%	1.2K	0.22	843
$25.00	Jul 17	0.42	0.50	$0.46	17.4%	2.4K	0.36	1.9K
$24.00	Jul 17	0.74	0.90	$0.82	19.5%	1.7K	0.56	2.4K
$25.00	Jul 24	0.83	0.98	$0.91	16.5%	94	0.43	256

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 17	0.20	0.23	$0.22	13.6%	820	0.22	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	3.75	4.40	$4.08	15.9%	380	1.00	201
$21.00	Jul 17	2.82	3.40	$3.11	18.6%	2.8K	1.00	5.2K
$20.00	Jul 24	2.73	4.80	$3.76	55.1%	--	0.94	15
$22.00	Jul 17	1.75	2.40	$2.08	31.2%	266	0.91	1.9K
$21.00	Jul 24	1.42	3.60	$2.51	86.9%	2	0.88	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Jul 17	4.15	5.40	$4.78	26.2%	--	0.92	12
$29.00	Jul 17	4.60	5.70	$5.15	21.4%	--	0.92	76
$28.00	Jul 17	3.70	4.45	$4.08	18.4%	10	0.90	415
$27.50	Jul 17	3.25	4.00	$3.63	20.7%	3	0.89	62
$27.00	Jul 17	2.75	3.50	$3.13	24.0%	--	0.86	157

Most actively traded options today. High liquidity = easy entry/exit. 97 active (total vol 16.8K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 17	2.82	3.40	$3.11	18.6%	2.8K	1.00	5.2K
$25.00	Jul 17	0.42	0.50	$0.46	17.4%	2.4K	0.36	1.9K
$24.00	Jul 17	0.74	0.90	$0.82	19.5%	1.7K	0.56	2.4K
$26.00	Jul 17	0.24	0.29	$0.27	18.5%	1.2K	0.22	843
$23.00	Jul 17	1.33	1.50	$1.42	12.0%	882	0.79	875

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 17	0.20	0.23	$0.22	13.6%	820	0.22	1.4K
$24.00	Jul 17	0.56	0.69	$0.63	20.6%	740	0.45	2.3K
$22.00	Jul 17	0.05	0.11	$0.08	75.0%	306	0.09	888
$21.00	Jul 17	0.00	0.03	$0.02	150.0%	206	0.02	312
$26.00	Aug 21	3.75	4.35	$4.05	14.8%	41	0.54	212

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 12.0%, max 23.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 17	Aug 21	116.1%	97.2%	19.5%	--	1.7K
$28.50	Jul 17	Aug 7	105.1%	90.7%	15.9%	8	480
$27.50	Jul 17	Jul 31	94.3%	82.9%	13.8%	152	680
$28.00	Jul 17	Aug 21	101.4%	99.5%	1.9%	197	1.5K
$26.50	Jul 17	Aug 7	88.4%	87.3%	1.3%	647	629

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Jul 17	Jul 24	105.1%	84.9%	23.7%	--	36
$29.00	Jul 17	Aug 21	116.1%	97.2%	19.5%	--	206
$26.50	Jul 17	Jul 31	88.4%	80.0%	10.5%	--	184
$28.00	Jul 17	Aug 21	101.4%	99.5%	1.9%	10	512

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 6.14, avg 1.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$28.00	Aug 21	$0.17	$0.83	$0.17	4.88	$27.17
$27.00	$28.00	Aug 7	$0.19	$0.81	$0.19	4.26	$27.19
$26.00	$28.00	Aug 14	$0.38	$1.62	$0.38	4.26	$26.38
$26.50	$27.00	Aug 7	$0.10	$0.40	$0.10	4.00	$26.60
$25.00	$25.50	Jul 17	$0.11	$0.39	$0.11	3.55	$25.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.00	$22.00	Jul 17	$0.14	$0.86	$0.14	6.14	$22.86
$21.00	$20.00	Jul 24	$0.14	$0.86	$0.14	6.14	$20.86
$23.00	$22.00	Jul 31	$0.20	$0.80	$0.20	4.00	$22.80
$22.50	$22.00	Jul 24	$0.11	$0.39	$0.11	3.55	$22.39
$23.50	$23.00	Aug 7	$0.12	$0.38	$0.12	3.17	$23.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 8.09, avg 1.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.00	$23.00	Aug 7	$0.80	$0.80	$0.20	4.00	$22.80
$22.00	$23.00	Jul 31	$0.75	$0.75	$0.25	3.00	$22.75
$20.00	$21.00	Aug 21	$0.71	$0.71	$0.29	2.45	$20.71
$22.00	$23.00	Jul 17	$0.66	$0.66	$0.34	1.94	$22.66
$21.00	$22.00	Aug 21	$0.62	$0.62	$0.38	1.63	$21.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$25.00	$24.00	Jul 31	$0.89	$0.89	$0.11	8.09	$24.11
$28.00	$24.50	Aug 14	$3.09	$3.09	$0.41	7.54	$24.91
$26.00	$25.00	Aug 21	$0.87	$0.87	$0.13	6.69	$25.13
$27.00	$26.00	Aug 21	$0.85	$0.85	$0.15	5.67	$26.15
$25.50	$25.00	Jul 17	$0.39	$0.39	$0.11	3.55	$25.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.48, cheapest $0.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.50	Jul 17	Jul 24	$0.18	105.1%	84.9%
$29.00	Jul 17	Jul 24	$0.18	116.1%	92.4%
$23.00	Jul 17	Jul 24	$0.20	63.5%	66.1%
$28.00	Jul 17	Jul 24	$0.30	101.4%	91.8%
$27.00	Jul 17	Jul 24	$0.31	92.1%	82.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.50	Jul 17	Jul 24	$0.12	105.1%	84.9%
$21.00	Jul 17	Jul 24	$0.17	67.8%	73.0%
$26.50	Jul 17	Jul 31	$0.20	88.4%	80.0%
$22.00	Jul 17	Jul 24	$0.25	69.7%	68.5%
$27.00	Jul 17	Jul 24	$0.30	92.1%	82.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 5.98% of stock, avg 17.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Jul 17	$0.82	$0.63	$1.45	$22.55	$25.45	5.98%
$23.00	Jul 17	$1.42	$0.22	$1.64	$21.36	$24.64	6.76%
$25.00	Jul 17	$0.46	$1.32	$1.78	$23.22	$26.78	7.34%
$25.50	Jul 17	$0.35	$1.71	$2.06	$23.44	$27.56	8.49%
$22.00	Jul 17	$2.08	$0.08	$2.16	$19.84	$24.16	8.91%
$23.00	Jul 24	$1.62	$0.59	$2.21	$20.79	$25.21	9.11%
$24.00	Jul 24	$1.27	$1.04	$2.31	$21.69	$26.31	9.53%
$26.00	Jul 17	$0.27	$2.06	$2.33	$23.67	$28.33	9.61%
$22.50	Jul 24	$1.91	$0.44	$2.35	$20.15	$24.85	9.69%
$22.00	Jul 24	$2.13	$0.33	$2.46	$19.54	$24.46	10.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.99% of stock, avg 10.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.00	$22.00	Jul 17	$0.16	$0.08	$0.24	$21.76	$27.24
$26.50	$22.00	Jul 17	$0.21	$0.08	$0.29	$21.71	$26.79
$26.00	$22.00	Jul 17	$0.27	$0.08	$0.35	$21.65	$26.35
$27.00	$23.00	Jul 17	$0.16	$0.22	$0.38	$22.62	$27.38
$25.50	$22.00	Jul 17	$0.35	$0.08	$0.43	$21.57	$25.93
$26.50	$23.00	Jul 17	$0.21	$0.22	$0.43	$22.57	$26.93
$26.00	$23.00	Jul 17	$0.27	$0.22	$0.49	$22.51	$26.49
$25.00	$22.00	Jul 17	$0.46	$0.08	$0.54	$21.46	$25.54
$25.50	$23.00	Jul 17	$0.35	$0.22	$0.57	$22.43	$26.07
$25.00	$23.00	Jul 17	$0.46	$0.22	$0.68	$22.32	$25.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 115 found (best R:R 9.00, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/25	26/26	Aug 7	$0.90	$0.10	9.00	$24.10	$26.90
26/27	28/28	Jul 24	$0.89	$0.11	8.09	$26.11	$28.89
24/25	26/27	Aug 21	$0.89	$0.11	8.09	$24.11	$26.89
24/25	28/29	Aug 21	$0.89	$0.11	8.09	$24.11	$28.89
24/25	27/28	Aug 7	$0.88	$0.12	7.33	$24.12	$27.88
21/22	23/24	Aug 21	$0.88	$0.12	7.33	$21.12	$23.88
22/23	26/27	Aug 21	$0.88	$0.12	7.33	$22.12	$26.88
22/23	28/29	Aug 21	$0.88	$0.12	7.33	$22.12	$28.88
20/21	24/24	Aug 7	$0.87	$0.13	6.69	$20.13	$24.87
22/22	24/25	Aug 14	$0.87	$0.13	6.69	$21.63	$24.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$23.00	$24.00	Jul 17	$0.06	$0.94	15.67
$20.00	$21.00	$22.00	Aug 21	$0.09	$0.91	10.11
$28.00	$28.50	$29.00	Aug 7	$0.05	$0.45	9.00
$24.00	$25.00	$26.00	Aug 14	$0.13	$0.87	6.69
$23.00	$23.50	$24.00	Aug 7	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$25.00	$26.00	Aug 7	$0.05	$0.95	19.00
$21.00	$22.00	$23.00	Jul 17	$0.08	$0.92	11.50
$20.00	$21.00	$22.00	Aug 21	$0.10	$0.90	9.00
$21.00	$22.00	$23.00	Aug 21	$0.10	$0.90	9.00
$22.50	$23.00	$23.50	Aug 14	$0.06	$0.44	7.33

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 $-1.15, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$28.00	1:2	Aug 14	-$0.95	$1.05
$24.00	$25.00	1:2	Jul 17	-$0.10	$0.90
$23.00	$24.00	1:2	Jul 17	-$0.22	$0.78
$28.00	$28.50	1:2	Jul 17	-$0.07	$0.43
$27.00	$27.50	1:2	Jul 17	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$26.00	1:2	Aug 7	-$1.15	$1.85
$21.00	$20.00	1:2	Jul 17	$0.00	$1.00
$21.00	$20.00	1:2	Aug 7	-$0.05	$0.95
$24.00	$23.00	1:2	Jul 24	-$0.14	$0.86
$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. 42 found (best yield 9.57%, avg 3.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Aug 21	$2.32	0.50	3.1%	9.57%	12.66%	372	1.2K
$26.00	Aug 21	$2.05	0.46	7.2%	8.45%	15.67%	1	123
$25.00	Aug 14	$1.65	0.48	3.1%	6.80%	9.90%	1	53
$27.00	Aug 21	$1.60	0.41	11.3%	6.60%	17.94%	23	490
$24.50	Aug 7	$1.49	0.50	1.0%	6.14%	7.18%	--	87
$28.00	Aug 21	$1.45	0.38	15.5%	5.98%	21.44%	7	571
$25.00	Aug 7	$1.40	0.47	3.1%	5.77%	8.87%	1	17
$26.00	Aug 14	$1.28	0.43	7.2%	5.28%	12.49%	1	13
$25.50	Aug 7	$1.23	0.43	5.2%	5.07%	10.23%	--	16
$26.00	Aug 7	$1.23	0.41	7.2%	5.07%	12.29%	2	51

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 20,508

Total Puts 3,176

Put/Call Ratio 0.15

Net Difference 17,332

Prior's Put/Call Breakdown

Total Calls 29,121

Total Puts 7,092

Put/Call Ratio 0.24

Net Difference 22,029

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