UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.63 -2.84%

(7/14 12:00) ◀

Tuesday, July 14, 2026 (1:00pm)

▶ (7/14 14:05)

◀ 7/14 13:00 ▶

Option Volume

Detail

ℹ

Current (07/14 1:00pm) 10,333

Calls: 7,303 (71%)

Puts: 3,030 (29%)

Prior (07/13) 19,477

Calls: 17,461 (90%)

Puts: 2,016 (10%)

Current vs Prior -46.95%

Calls: -58.18% (Calls)

Puts: +50.30% (Puts)

Prior 7-Day Total 270,630

Calls: 212,495 (79%)

Puts: 58,135 (21%)

Prior 7-Day Average 38,661

Calls: 30,356 (79%)

Puts: 8,305 (21%)

Current vs Prior 7-Day Avg -73.27%

Calls: -75.94%

Puts: -63.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 1:00pm) $1.04M

Calls: $421.1K (41%)

Puts: $617.2K (59%)

Prior (07/13) $2.52M

Calls: $1.88M (75%)

Puts: $636.6K (25%)

Current vs Prior -58.73%

Calls: -77.59%

Puts: -3.05%

Prior 7-Day Total $31.93M

Calls: $16.60M (52%)

Puts: $15.33M (48%)

Prior 7-Day Average $4.56M

Calls: $2.37M (52%)

Puts: $2.19M (48%)

Current vs Prior 7-Day Avg -77.24%

Calls: -82.24%

Puts: -71.82%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 1:00pm) 0.41

Prior (07/13) 0.12

Current vs Prior +259.35%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg +38.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 1:00pm) 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 1,758,966

Calls: 1,177,118 (67%)

Puts: 581,848 (33%)

Prior 7-Day Average 251,280

Calls: 168,159 (67%)

Puts: 83,121 (33%)

Current vs Prior 7-Day Avg +3.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.24% | 10.28%7.24% | 25.52%

Prior 8.63% | 11.76%8.63% | 24.67%

Current vs Prior -16.19% | -12.55%-16.19% | +3.43%

Prior 7-Day Avg 6.59% | 11.34%10.33% | 26.27%

Current vs 7-Day Avg +9.86% | -9.31%-29.96% | -2.88%

Prior 7-Day Eod 8.63% | 11.76%8.51% | 24.67%

Current vs 7-Day Eod -16.19% | -12.55%-14.98% | +3.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.98% | 22.57%

Calls: 12.22% | 19.33%

Puts: 19.75% | 25.81%

Prior 20.91% | 29.86%

Calls: 12.79% | 26.15%

Puts: 29.03% | 33.58%

Current vs Prior -23.58% | -24.41%

Prior 7-Day Avg 39.99% | 24.90%

Calls: 42.95% | 19.12%

Puts: 37.02% | 30.68%

Current vs 7-Day Avg -60.04% | -9.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (7,303 calls vs 3,030 puts). P/C ratio rising 259% - increased hedging/bearish 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 BULLISH

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	BEARISH	BULLISH	BULLISH
12:00	BEARISH	BULLISH	BULLISH
11:00	BEARISH	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 7.5%, best 7.1%)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	3.40	3.65	$3.53	7.1%	13	0.52	1.5K
$28.00	Jul 17	4.25	4.60	$4.43	7.9%	61	0.94	413

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.78, cheapest $0.64)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 24	0.59	0.68	$0.64	14.1%	129	0.35	314
$23.00	Jul 17	0.84	0.95	$0.90	12.2%	86	0.69	1.3K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.73	0.89	$0.81	19.8%	1.9K	0.58	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 17	4.25	5.05	$4.65	17.2%	1	1.00	10
$20.00	Jul 17	3.45	3.90	$3.68	12.2%	221	1.00	246
$20.00	Jul 24	3.25	4.40	$3.83	30.0%	--	0.96	15
$21.00	Jul 17	2.53	2.89	$2.71	13.3%	30	0.94	2.5K
$20.00	Jul 31	3.45	4.05	$3.75	16.0%	--	0.92	369

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 17	4.25	4.60	$4.43	7.9%	61	0.94	413
$27.50	Jul 17	3.55	4.35	$3.95	20.3%	1	0.93	58
$27.00	Jul 17	3.30	3.70	$3.50	11.4%	15	0.92	157
$26.50	Jul 17	2.59	3.25	$2.92	22.6%	1	0.90	84
$26.00	Jul 17	2.08	2.59	$2.34	21.8%	21	0.87	492

Most actively traded options today. High liquidity = easy entry/exit. 84 active (total vol 6.8K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.19	0.24	$0.22	22.7%	1.2K	0.23	3.4K
$24.00	Jul 17	0.41	0.50	$0.45	20.0%	680	0.42	2.5K
$25.50	Jul 17	0.12	0.23	$0.18	61.1%	472	0.18	897
$26.00	Jul 17	0.10	0.15	$0.13	38.5%	315	0.13	1.5K
$20.00	Jul 17	3.45	3.90	$3.68	12.2%	221	1.00	246

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.73	0.89	$0.81	19.8%	1.9K	0.58	2.6K
$23.00	Jul 17	0.24	0.34	$0.29	34.5%	199	0.31	1.5K
$22.00	Jul 17	0.01	0.08	$0.05	140.0%	85	0.08	688
$28.00	Jul 17	4.25	4.60	$4.43	7.9%	61	0.94	413
$25.00	Jul 17	1.29	1.68	$1.49	26.2%	59	0.77	623

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 10.5%, max 30.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Jul 17	Jul 31	108.8%	98.1%	11.0%	16	732
$28.00	Jul 17	Aug 28	111.0%	100.2%	10.8%	14	1.1K
$26.50	Jul 17	Aug 7	95.0%	86.4%	10.0%	24	1.0K
$25.50	Jul 17	Aug 7	85.4%	81.0%	5.4%	472	912
$27.00	Jul 17	Aug 21	98.7%	98.5%	0.2%	189	3.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 17	Aug 21	97.7%	74.7%	30.7%	--	914
$26.50	Jul 17	Jul 31	95.0%	83.0%	14.4%	3	184
$25.50	Jul 17	Jul 24	85.4%	76.4%	11.9%	8	83
$28.00	Jul 17	Aug 28	111.0%	100.2%	10.8%	62	413
$27.00	Jul 17	Aug 21	98.7%	98.5%	0.2%	15	230

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 8.09, avg 2.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$28.00	Aug 7	$0.11	$0.89	$0.11	8.09	$27.11
$25.00	$26.00	Aug 14	$0.17	$0.83	$0.17	4.88	$25.17
$26.00	$28.00	Aug 14	$0.34	$1.66	$0.34	4.88	$26.34
$23.00	$24.00	Aug 28	$0.17	$0.83	$0.17	4.88	$23.17
$25.00	$26.00	Aug 28	$0.17	$0.83	$0.17	4.88	$25.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.00	$22.00	Jul 17	$0.24	$0.76	$0.24	3.17	$22.76
$22.00	$21.00	Jul 31	$0.24	$0.76	$0.24	3.17	$21.76
$27.00	$26.50	Jul 31	$0.12	$0.38	$0.12	3.17	$26.88
$22.50	$22.00	Jul 24	$0.13	$0.37	$0.13	2.85	$22.37
$21.00	$20.00	Jul 31	$0.29	$0.71	$0.29	2.45	$20.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 30.82, avg 1.83)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.00	$22.00	Jul 17	$0.88	$0.88	$0.12	7.33	$21.88
$21.00	$22.00	Jul 31	$0.86	$0.86	$0.14	6.14	$21.86
$20.00	$22.00	Aug 7	$1.70	$1.70	$0.30	5.67	$21.70
$22.00	$22.50	Jul 24	$0.40	$0.40	$0.10	4.00	$22.40
$21.00	$22.00	Aug 21	$0.80	$0.80	$0.20	4.00	$21.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$24.50	Aug 14	$3.39	$3.39	$0.11	30.82	$24.61
$26.00	$25.00	Jul 31	$0.90	$0.90	$0.10	9.00	$25.10
$28.00	$26.00	Jul 24	$1.76	$1.76	$0.24	7.33	$26.24
$26.00	$25.00	Aug 21	$0.82	$0.82	$0.18	4.56	$25.18
$26.00	$25.00	Aug 7	$0.80	$0.80	$0.20	4.00	$25.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.46, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 17	Jul 24	$0.15	77.0%	61.5%
$28.00	Jul 17	Jul 24	$0.20	111.0%	90.1%
$27.50	Jul 17	Jul 24	$0.22	108.8%	87.6%
$22.00	Jul 17	Jul 24	$0.24	56.1%	60.4%
$27.00	Jul 17	Jul 24	$0.27	98.7%	84.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 17	Jul 24	$0.10	73.5%	60.5%
$27.00	Jul 17	Jul 31	$0.14	98.7%	87.5%
$28.00	Jul 17	Jul 24	$0.22	111.0%	90.1%
$22.00	Jul 17	Jul 24	$0.26	56.1%	60.4%
$24.50	Jul 24	Jul 31	$0.34	68.5%	78.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 5.04% of stock, avg 16.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Jul 17	$0.90	$0.29	$1.19	$21.81	$24.19	5.04%
$24.00	Jul 17	$0.45	$0.81	$1.26	$22.74	$25.26	5.33%
$25.00	Jul 17	$0.22	$1.49	$1.71	$23.29	$26.71	7.24%
$22.00	Jul 17	$1.83	$0.05	$1.88	$20.12	$23.88	7.96%
$25.50	Jul 17	$0.18	$1.85	$2.03	$23.47	$27.53	8.59%
$22.50	Jul 24	$1.67	$0.44	$2.11	$20.39	$24.61	8.93%
$23.00	Jul 24	$1.40	$0.72	$2.12	$20.88	$25.12	8.97%
$23.50	Jul 24	$1.19	$0.96	$2.15	$21.35	$25.65	9.10%
$24.00	Jul 24	$0.97	$1.24	$2.21	$21.79	$26.21	9.35%
$22.00	Jul 24	$2.07	$0.31	$2.38	$19.62	$24.38	10.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.63% of stock, avg 9.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$22.00	Jul 17	$0.10	$0.05	$0.15	$21.85	$26.65
$26.00	$22.00	Jul 17	$0.13	$0.05	$0.18	$21.82	$26.18
$25.50	$22.00	Jul 17	$0.18	$0.05	$0.23	$21.77	$25.73
$25.00	$22.00	Jul 17	$0.22	$0.05	$0.27	$21.73	$25.27
$26.50	$23.00	Jul 17	$0.10	$0.29	$0.39	$22.61	$26.89
$26.00	$23.00	Jul 17	$0.13	$0.29	$0.42	$22.58	$26.42
$25.50	$23.00	Jul 17	$0.18	$0.29	$0.47	$22.53	$25.97
$24.00	$22.00	Jul 17	$0.45	$0.05	$0.50	$21.50	$24.50
$25.00	$23.00	Jul 17	$0.22	$0.29	$0.51	$22.49	$25.51
$26.00	$21.50	Jul 24	$0.45	$0.13	$0.58	$20.92	$26.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 9.00, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/25	26/27	Aug 21	$0.90	$0.10	9.00	$24.10	$26.90
19/20	23/24	Aug 21	$0.89	$0.11	8.09	$19.11	$23.89
24/25	26/26	Aug 7	$0.87	$0.13	6.69	$24.13	$26.37
23/24	26/26	Jul 31	$0.86	$0.14	6.14	$23.14	$26.86
24/25	27/28	Aug 7	$0.86	$0.14	6.14	$24.14	$27.86
24/25	27/28	Aug 21	$0.86	$0.14	6.14	$24.14	$27.86
23/24	26/26	Jul 31	$0.85	$0.15	5.67	$23.15	$26.35
20/21	23/24	Aug 14	$0.85	$0.15	5.67	$20.15	$23.85
20/21	24/25	Aug 14	$0.81	$0.19	4.26	$20.19	$24.81
23/24	26/27	Aug 21	$0.81	$0.19	4.26	$23.19	$26.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Jul 17	$0.09	$0.91	10.11
$24.00	$25.00	$26.00	Aug 21	$0.11	$0.89	8.09
$22.50	$23.00	$23.50	Jul 24	$0.06	$0.44	7.33
$25.50	$26.00	$26.50	Jul 24	$0.06	$0.44	7.33
$25.50	$26.00	$26.50	Aug 7	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$19.00	$20.00	$21.00	Aug 21	$0.08	$0.92	11.50
$21.00	$22.00	$23.00	Aug 7	$0.09	$0.91	10.11
$23.00	$24.00	$25.00	Aug 21	$0.09	$0.91	10.11
$24.50	$25.00	$25.50	Jul 24	$0.05	$0.45	9.00
$22.00	$22.50	$23.00	Aug 14	$0.05	$0.45	9.00

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 $-0.95, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$28.00	1:2	Aug 14	-$0.95	$1.05
$23.00	$24.00	1:2	Jul 17	$0.00	$1.00
$20.00	$22.00	1:2	Aug 7	-$1.00	$1.00
$26.50	$27.00	1:2	Jul 17	-$0.06	$0.44
$26.00	$26.50	1:2	Jul 17	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$21.00	1:2	Aug 7	-$0.12	$0.88
$25.00	$24.00	1:2	Jul 17	-$0.13	$0.87
$28.00	$26.00	1:2	Jul 24	-$1.13	$0.87
$21.00	$20.00	1:2	Aug 14	-$0.13	$0.87
$22.00	$21.00	1:2	Jul 31	-$0.18	$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 10.41%, avg 3.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 28	$2.46	0.59	1.6%	10.41%	11.98%	--	13
$24.00	Aug 21	$2.29	0.54	1.6%	9.69%	11.26%	10	125
$25.00	Aug 28	$2.26	0.52	5.8%	9.56%	15.36%	1	2
$25.00	Aug 21	$2.11	0.48	5.8%	8.93%	14.73%	74	1.2K
$26.00	Aug 21	$1.82	0.44	10.0%	7.70%	17.73%	--	124
$24.00	Aug 14	$1.71	0.56	1.6%	7.24%	8.80%	12	73
$28.00	Aug 28	$1.58	0.41	18.5%	6.69%	25.18%	1	42
$27.00	Aug 21	$1.56	0.40	14.3%	6.60%	20.86%	3	498
$24.00	Aug 7	$1.55	0.53	1.6%	6.56%	8.13%	4	133
$25.00	Aug 14	$1.46	0.48	5.8%	6.18%	11.98%	--	56

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 7,303

Total Puts 3,030

Put/Call Ratio 0.41

Net Difference 4,273

Prior's Put/Call Breakdown

Total Calls 17,461

Total Puts 2,016

Put/Call Ratio 0.12

Net Difference 15,445

Prior 7-Day Put/Call Summary

Total Calls 212,495

Total Puts 58,135

Average Put/Call Ratio 0.30

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