UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.68 -2.63%

(7/13 18:04) ◀

Tuesday, July 14, 2026 (10:00am)

▶ (7/14 11:00)

◀ 7/14 10:00 ▶

Option Volume

Detail

ℹ

Current (07/14 10:00am) 3,624

Calls: 2,097 (58%)

Puts: 1,527 (42%)

Prior (07/13) 5,059

Calls: 4,811 (95%)

Puts: 248 (5%)

Current vs Prior -28.37%

Calls: -56.41% (Calls)

Puts: +515.73% (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 -90.01%

Calls: -92.50%

Puts: -81.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 10:00am) $308.8K

Calls: $99.1K (32%)

Puts: $209.7K (68%)

Prior (07/13) $470.6K

Calls: $388.3K (83%)

Puts: $82.3K (17%)

Current vs Prior -34.38%

Calls: -74.47%

Puts: +154.68%

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 -93.05%

Calls: -95.21%

Puts: -91.18%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 10:00am) 0.73

Prior (07/13) 0.05

Current vs Prior +1312.62%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg +110.39%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14 10:00am) 260,463

Calls: 180,434 (69%)

Puts: 80,029 (31%)

Prior (07/13) 249,687

Calls: 170,948 (68%)

Puts: 78,739 (32%)

Current vs Prior +4.32%

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 +4.06%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.77% | 10.94%7.77% | 25.55%

Prior 8.80% | 11.43%8.80% | 24.98%

Current vs Prior -11.71% | -4.33%-11.71% | +2.28%

Prior 7-Day Avg 6.09% | 10.93%9.89% | 25.78%

Current vs 7-Day Avg +27.51% | +0.04%-21.40% | -0.89%

Prior 7-Day Eod 8.80% | 11.43%8.51% | 24.67%

Current vs 7-Day Eod -11.71% | -4.33%-8.71% | +3.56%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.27% | 39.66%

Calls: 36.54% | 69.23%

Puts: 10.00% | 10.08%

Prior 79.20% | 24.57%

Calls: 95.45% | 22.79%

Puts: 62.96% | 26.36%

Current vs Prior -70.62% | +61.42%

Prior 7-Day Avg 42.22% | 25.86%

Calls: 48.07% | 18.45%

Puts: 36.38% | 33.28%

Current vs 7-Day Avg -44.89% | +53.34%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($209.7K). P/C ratio rising 1313% - increased hedging/bearish positioning. Call-heavy open interest (180,434 calls vs 80,029 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BEARISH	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 9.9%, best 9.9%)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 17	2.40	2.65	$2.53	9.9%	1	0.86	492
$24.00	Jul 17	0.76	0.84	$0.80	10.0%	1.3K	0.57	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.56, cheapest $0.25)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.23	0.27	$0.25	16.0%	427	0.25	3.4K
$24.00	Jul 17	0.46	0.52	$0.49	12.2%	394	0.43	2.5K
$25.00	Jul 24	0.64	0.78	$0.71	19.7%	70	0.37	314

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.76	0.84	$0.80	10.0%	1.3K	0.57	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 17	3.55	6.40	$4.97	57.3%	--	0.99	10
$20.00	Jul 17	3.20	4.40	$3.80	31.6%	5	0.99	246
$20.00	Jul 31	3.40	5.25	$4.33	42.7%	--	0.98	369
$20.00	Jul 24	3.25	4.40	$3.83	30.0%	--	0.97	15
$21.00	Jul 17	2.43	3.35	$2.89	31.8%	30	0.97	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Jul 17	3.20	4.40	$3.80	31.6%	--	0.92	58
$28.00	Jul 17	4.10	4.60	$4.35	11.5%	60	0.91	413
$27.00	Jul 17	2.75	3.85	$3.30	33.3%	--	0.90	157
$28.00	Jul 24	4.15	5.10	$4.63	20.5%	--	0.88	43
$26.50	Jul 17	2.80	3.45	$3.13	20.8%	--	0.87	84

Most actively traded options today. High liquidity = easy entry/exit. 43 active (total vol 3.2K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.23	0.27	$0.25	16.0%	427	0.25	3.4K
$24.00	Jul 17	0.46	0.52	$0.49	12.2%	394	0.43	2.5K
$25.50	Jul 17	0.16	0.20	$0.18	22.2%	303	0.20	897
$26.00	Jul 17	0.12	0.17	$0.15	33.3%	222	0.15	1.5K
$27.00	Jul 17	0.05	0.15	$0.10	100.0%	151	0.10	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.76	0.84	$0.80	10.0%	1.3K	0.57	2.6K
$28.00	Jul 17	4.10	4.60	$4.35	11.5%	60	0.91	413
$23.00	Jul 17	0.27	0.33	$0.30	20.0%	22	0.31	1.5K
$24.00	Jul 24	1.22	1.35	$1.29	10.1%	17	0.51	144
$22.00	Jul 17	0.06	0.11	$0.09	55.6%	14	0.12	688

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 7.9%, max 15.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Jul 17	Jul 31	105.7%	98.1%	7.8%	14	732
$27.00	Jul 17	Aug 21	102.7%	95.4%	7.6%	154	3.4K
$20.00	Jul 17	Aug 21	76.2%	72.2%	5.6%	5	995
$26.50	Jul 17	Aug 7	103.1%	97.9%	5.3%	2	1.0K
$28.00	Jul 17	Aug 28	123.0%	120.0%	2.5%	--	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.50	Jul 17	Jul 31	103.1%	89.3%	15.4%	--	184
$28.00	Jul 17	Aug 21	123.0%	109.0%	12.8%	60	510
$19.00	Jul 17	Aug 21	96.5%	88.9%	8.5%	--	914
$27.00	Jul 17	Aug 21	102.7%	95.4%	7.6%	--	230
$20.00	Jul 17	Aug 21	76.2%	72.2%	5.6%	5	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 9.00, avg 1.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.00	$27.00	Aug 21	$0.15	$0.85	$0.15	5.67	$26.15
$22.00	$23.00	Aug 7	$0.17	$0.83	$0.17	4.88	$22.17
$27.00	$28.00	Aug 7	$0.19	$0.81	$0.19	4.26	$27.19
$23.50	$24.00	Aug 7	$0.10	$0.40	$0.10	4.00	$23.60
$21.00	$22.00	Jul 31	$0.23	$0.77	$0.23	3.35	$21.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Jul 24	$0.10	$0.90	$0.10	9.00	$20.90
$23.00	$22.00	Jul 17	$0.21	$0.79	$0.21	3.76	$22.79
$23.00	$22.00	Jul 31	$0.25	$0.75	$0.25	3.00	$22.75
$25.00	$24.50	Jul 24	$0.13	$0.37	$0.13	2.85	$24.87
$24.00	$23.00	Jul 31	$0.28	$0.72	$0.28	2.57	$23.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 6.69, avg 1.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$22.00	Jul 24	$1.66	$1.66	$0.34	4.88	$21.66
$21.00	$22.00	Aug 21	$0.82	$0.82	$0.18	4.56	$21.82
$22.00	$22.50	Jul 24	$0.39	$0.39	$0.11	3.55	$22.39
$25.50	$26.00	Jul 31	$0.39	$0.39	$0.11	3.55	$25.89
$22.00	$23.00	Jul 17	$0.70	$0.70	$0.30	2.33	$22.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$26.00	Jul 24	$1.74	$1.74	$0.26	6.69	$26.26
$28.00	$24.50	Aug 14	$2.66	$2.66	$0.84	3.17	$25.34
$26.00	$25.00	Aug 7	$0.70	$0.70	$0.30	2.33	$25.30
$27.00	$26.00	Aug 21	$0.68	$0.68	$0.32	2.13	$26.32
$25.00	$24.00	Jul 17	$0.68	$0.68	$0.32	2.12	$24.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.47, cheapest $0.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Jul 17	Jul 24	$0.14	123.0%	85.8%
$27.00	Jul 17	Jul 24	$0.17	102.7%	75.6%
$26.50	Jul 17	Jul 24	$0.25	103.1%	79.3%
$21.00	Jul 17	Jul 31	$0.26	69.9%	49.3%
$27.50	Jul 17	Jul 24	$0.30	105.7%	93.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 17	Jul 24	$0.11	69.9%	61.5%
$22.00	Jul 17	Jul 24	$0.27	66.6%	66.4%
$28.00	Jul 17	Jul 24	$0.28	123.0%	85.8%
$27.00	Jul 17	Jul 31	$0.29	102.7%	97.8%
$26.00	Jul 17	Jul 24	$0.36	90.0%	77.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 5.45% of stock, avg 16.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Jul 17	$0.49	$0.80	$1.29	$22.71	$25.29	5.45%
$23.00	Jul 17	$1.04	$0.30	$1.34	$21.66	$24.34	5.66%
$25.00	Jul 17	$0.25	$1.48	$1.73	$23.27	$26.73	7.31%
$22.00	Jul 17	$1.74	$0.09	$1.83	$20.17	$23.83	7.73%
$25.50	Jul 17	$0.18	$1.98	$2.16	$23.34	$27.66	9.12%
$23.00	Jul 24	$1.44	$0.74	$2.18	$20.82	$25.18	9.21%
$23.50	Jul 24	$1.30	$0.98	$2.28	$21.22	$25.78	9.63%
$24.00	Jul 24	$1.05	$1.29	$2.34	$21.66	$26.34	9.88%
$22.50	Jul 24	$1.78	$0.58	$2.36	$20.14	$24.86	9.97%
$22.00	Jul 24	$2.17	$0.36	$2.53	$19.47	$24.53	10.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 1.01% of stock, avg 9.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$22.00	Jul 17	$0.15	$0.09	$0.24	$21.76	$26.24
$26.50	$22.00	Jul 17	$0.15	$0.09	$0.24	$21.76	$26.74
$25.50	$22.00	Jul 17	$0.18	$0.09	$0.27	$21.73	$25.77
$25.00	$22.00	Jul 17	$0.25	$0.09	$0.34	$21.66	$25.34
$26.00	$23.00	Jul 17	$0.15	$0.30	$0.45	$22.55	$26.45
$26.50	$23.00	Jul 17	$0.15	$0.30	$0.45	$22.55	$26.95
$25.50	$23.00	Jul 17	$0.18	$0.30	$0.48	$22.52	$25.98
$25.00	$23.00	Jul 17	$0.25	$0.30	$0.55	$22.45	$25.55
$24.00	$22.00	Jul 17	$0.49	$0.09	$0.58	$21.42	$24.58
$26.50	$22.00	Jul 24	$0.40	$0.36	$0.76	$21.24	$27.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 9.00, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
20/21	25/26	Aug 14	$0.90	$0.10	9.00	$20.10	$25.90
25/26	27/28	Aug 7	$0.89	$0.11	8.09	$25.11	$27.89
22/23	25/26	Aug 14	$0.88	$0.12	7.33	$22.12	$25.88
23/24	25/26	Aug 14	$0.87	$0.13	6.69	$22.63	$25.87
21/22	26/26	Jul 31	$0.86	$0.14	6.14	$21.14	$26.36
24/25	27/28	Aug 7	$0.86	$0.14	6.14	$24.14	$27.86
21/22	24/25	Aug 21	$0.86	$0.14	6.14	$21.14	$24.86
24/24	25/26	Aug 14	$0.84	$0.16	5.25	$23.66	$25.84
21/22	24/25	Aug 14	$0.83	$0.17	4.88	$21.17	$24.83
22/22	25/26	Aug 14	$0.83	$0.17	4.88	$21.67	$25.83

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 $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$25.00	$26.00	Aug 21	$0.11	$0.89	8.09
$22.00	$23.00	$24.00	Jul 17	$0.15	$0.85	5.67
$25.00	$26.00	$27.00	Aug 21	$0.22	$0.78	3.55
$25.50	$26.00	$26.50	Jul 24	$0.12	$0.38	3.17
$19.00	$20.00	$21.00	Jul 17	$0.26	$0.74	2.85

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 7	$0.06	$0.94	15.67
$19.00	$20.00	$21.00	Jul 24	$0.09	$0.91	10.11
$21.00	$22.00	$23.00	Aug 7	$0.10	$0.90	9.00
$20.00	$21.00	$22.00	Aug 14	$0.11	$0.89	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.18, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Jul 24	-$0.51	$1.49
$22.00	$23.00	1:2	Jul 17	-$0.34	$0.66
$26.00	$28.00	1:2	Aug 14	-$1.42	$0.58
$26.50	$27.00	1:2	Jul 17	-$0.05	$0.45
$27.00	$27.50	1:2	Jul 17	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$24.50	1:2	Aug 14	-$0.18	$3.32
$21.00	$20.00	1:2	Jul 17	$0.00	$1.00
$25.00	$24.00	1:2	Jul 17	-$0.12	$0.88
$21.00	$20.00	1:2	Jul 31	-$0.12	$0.88
$28.00	$26.00	1:2	Jul 24	-$1.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 9.29%, avg 3.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 21	$2.20	0.54	1.4%	9.29%	10.64%	--	125
$25.00	Aug 21	$2.08	0.49	5.6%	8.78%	14.36%	52	1.2K
$24.00	Aug 14	$1.90	0.54	1.4%	8.02%	9.38%	--	73
$24.00	Aug 28	$1.57	0.54	1.4%	6.63%	7.98%	--	13
$25.00	Aug 14	$1.55	0.48	5.6%	6.55%	12.12%	--	56
$28.00	Aug 21	$1.40	0.38	18.2%	5.91%	24.16%	--	578
$24.50	Aug 7	$1.36	0.49	3.5%	5.74%	9.21%	--	87
$27.00	Aug 21	$1.35	0.39	14.0%	5.70%	19.72%	3	498
$24.00	Jul 31	$1.30	0.49	1.4%	5.49%	6.84%	2	879
$24.00	Aug 7	$1.30	0.52	1.4%	5.49%	6.84%	--	133

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 2,097

Total Puts 1,527

Put/Call Ratio 0.73

Net Difference 570

Prior's Put/Call Breakdown

Total Calls 4,811

Total Puts 248

Put/Call Ratio 0.05

Net Difference 4,563

Prior 7-Day Put/Call Summary

Total Calls 195,624

Total Puts 58,205

Average Put/Call Ratio 0.35

Ratio Trend Rising

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