UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.72 -2.47%

(7/14 13:00) ◀

Tuesday, July 14, 2026 (2:00pm)

▶ (7/14 15:02)

◀ 7/14 14:05 ▶

Option Volume

Detail

ℹ

Current (07/14 2:00pm) 12,395

Calls: 8,802 (71%)

Puts: 3,593 (29%)

Prior (07/13) 23,684

Calls: 20,508 (87%)

Puts: 3,176 (13%)

Current vs Prior -47.67%

Calls: -57.08% (Calls)

Puts: +13.13% (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 -67.94%

Calls: -71.00%

Puts: -56.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 2:00pm) $1.22M

Calls: $477.8K (39%)

Puts: $737.5K (61%)

Prior (07/13) $3.26M

Calls: $2.36M (73%)

Puts: $894.6K (27%)

Current vs Prior -62.69%

Calls: -79.78%

Puts: -17.57%

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 -73.36%

Calls: -79.85%

Puts: -66.33%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 2:00pm) 0.41

Prior (07/13) 0.15

Current vs Prior +163.58%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg +36.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 2:00pm) 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 7.29% | 10.24%7.29% | 25.13%

Prior 8.63% | 11.76%8.63% | 24.67%

Current vs Prior -15.54% | -12.89%-15.54% | +1.85%

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

Current vs 7-Day Avg +10.72% | -9.65%-29.41% | -4.37%

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

Current vs 7-Day Eod -15.54% | -12.89%-14.31% | +1.85%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.34% | 18.89%

Calls: 17.35% | 15.83%

Puts: 21.33% | 21.95%

Prior 20.91% | 29.86%

Calls: 12.79% | 26.15%

Puts: 29.03% | 33.58%

Current vs Prior -7.51% | -36.74%

Prior 7-Day Avg 39.99% | 24.90%

Calls: 42.95% | 19.12%

Puts: 37.02% | 30.68%

Current vs 7-Day Avg -51.63% | -24.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($737.5K). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 48% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (8,802 calls vs 3,593 puts).

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
14:00	BEARISH	BULLISH	BULLISH
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 3 of results (avg 8.4%, best 7.8%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.23	0.25	$0.24	8.3%	1.4K	0.24	3.4K
$27.00	Jul 24	0.31	0.34	$0.33	9.1%	18	0.19	452

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Jul 17	3.70	4.00	$3.85	7.8%	2	0.93	58

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.48, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.23	0.25	$0.24	8.3%	1.4K	0.24	3.4K
$27.50	Jul 24	0.27	0.31	$0.29	13.8%	5	0.17	69
$27.00	Jul 24	0.31	0.34	$0.33	9.1%	18	0.19	452
$26.50	Jul 24	0.35	0.40	$0.38	13.2%	5	0.22	131
$24.00	Jul 17	0.42	0.50	$0.46	17.4%	741	0.43	2.5K

PUTS (0)

No puts meet the criteria

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	4.20	$3.73	25.5%	--	0.96	15
$21.00	Jul 17	2.53	2.89	$2.71	13.3%	30	0.95	2.5K
$22.00	Jul 17	1.67	2.05	$1.86	20.4%	123	0.92	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 17	4.15	4.60	$4.38	10.3%	61	0.94	413
$27.50	Jul 17	3.70	4.00	$3.85	7.8%	2	0.93	58
$27.00	Jul 17	3.20	3.70	$3.45	14.5%	15	0.91	157
$26.50	Jul 17	2.65	3.25	$2.95	20.3%	1	0.89	84
$26.00	Jul 17	2.25	2.61	$2.43	14.8%	41	0.86	492

Most actively traded options today. High liquidity = easy entry/exit. 86 active (total vol 8.1K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.23	0.25	$0.24	8.3%	1.4K	0.24	3.4K
$24.00	Jul 17	0.42	0.50	$0.46	17.4%	741	0.43	2.5K
$28.00	Jul 24	0.22	0.29	$0.26	26.9%	627	0.15	1.3K
$25.50	Jul 17	0.12	0.22	$0.17	58.8%	474	0.18	897
$26.00	Jul 17	0.12	0.15	$0.14	21.4%	315	0.14	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.67	0.83	$0.75	21.3%	1.9K	0.57	2.6K
$22.00	Jul 24	0.26	0.33	$0.30	23.3%	258	0.21	306
$23.00	Jul 17	0.16	0.25	$0.21	42.9%	202	0.27	1.5K
$23.00	Jul 24	0.60	0.74	$0.67	20.9%	107	0.36	612
$22.00	Jul 17	0.01	0.08	$0.05	140.0%	91	0.08	688

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 9.2%, max 33.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Jul 17	Jul 31	108.0%	95.3%	13.4%	16	732
$28.00	Jul 17	Aug 28	110.4%	100.3%	10.1%	14	1.1K
$26.50	Jul 17	Aug 7	93.9%	89.0%	5.5%	25	1.0K
$25.50	Jul 17	Aug 7	83.1%	81.0%	2.6%	474	912
$27.00	Jul 17	Aug 21	100.8%	98.5%	2.3%	204	3.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 17	Aug 21	99.4%	74.8%	33.0%	--	914
$26.50	Jul 17	Jul 31	93.9%	80.1%	17.2%	3	184
$25.50	Jul 17	Jul 24	83.1%	73.5%	13.0%	8	83
$28.00	Jul 17	Aug 28	110.4%	100.3%	10.1%	62	413
$27.00	Jul 17	Aug 21	100.8%	98.5%	2.3%	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 9.00, avg 2.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.00	$24.00	Aug 28	$0.10	$0.90	$0.10	9.00	$23.10
$27.00	$28.00	Aug 7	$0.11	$0.89	$0.11	8.09	$27.11
$22.00	$23.00	Aug 21	$0.15	$0.85	$0.15	5.67	$22.15
$25.00	$26.00	Aug 14	$0.16	$0.84	$0.16	5.25	$25.16
$26.00	$28.00	Aug 14	$0.34	$1.66	$0.34	4.88	$26.34

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.00	$22.00	Jul 17	$0.16	$0.84	$0.16	5.25	$22.84
$22.00	$21.00	Jul 31	$0.24	$0.76	$0.24	3.17	$21.76
$22.50	$22.00	Jul 24	$0.14	$0.36	$0.14	2.57	$22.36
$21.00	$20.00	Jul 31	$0.29	$0.71	$0.29	2.45	$20.71
$22.00	$21.00	Aug 14	$0.32	$0.68	$0.32	2.12	$21.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 7.33, avg 1.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.00	$23.00	Jul 17	$0.88	$0.88	$0.12	7.33	$22.88
$21.00	$22.00	Jul 17	$0.85	$0.85	$0.15	5.67	$21.85
$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
$26.00	$25.00	Aug 21	$0.88	$0.88	$0.12	7.33	$25.12
$26.00	$25.00	Jul 31	$0.84	$0.84	$0.16	5.25	$25.16
$27.50	$27.00	Jul 17	$0.40	$0.40	$0.10	4.00	$27.10
$26.00	$25.00	Aug 7	$0.80	$0.80	$0.20	4.00	$25.20
$25.00	$24.00	Jul 17	$0.75	$0.75	$0.25	3.00	$24.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.46, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Jul 17	Jul 24	$0.20	110.4%	89.4%
$22.00	Jul 17	Jul 24	$0.21	58.1%	60.0%
$27.50	Jul 17	Jul 24	$0.21	108.0%	86.5%
$27.00	Jul 17	Jul 24	$0.24	100.8%	82.8%
$26.50	Jul 17	Jul 24	$0.28	93.9%	79.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 17	Jul 24	$0.10	75.5%	60.9%
$22.00	Jul 17	Jul 24	$0.25	58.1%	60.0%
$25.50	Jul 17	Jul 24	$0.26	83.1%	73.5%
$28.00	Jul 17	Jul 24	$0.27	110.4%	89.4%
$26.00	Jul 17	Jul 24	$0.28	89.8%	78.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 5.02% of stock, avg 16.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Jul 17	$0.98	$0.21	$1.19	$21.81	$24.19	5.02%
$24.00	Jul 17	$0.46	$0.75	$1.21	$22.79	$25.21	5.10%
$25.00	Jul 17	$0.24	$1.50	$1.74	$23.26	$26.74	7.34%
$22.00	Jul 17	$1.86	$0.05	$1.91	$20.09	$23.91	8.05%
$23.00	Jul 24	$1.40	$0.67	$2.07	$20.93	$25.07	8.73%
$22.50	Jul 24	$1.67	$0.44	$2.11	$20.39	$24.61	8.90%
$25.50	Jul 17	$0.17	$1.95	$2.12	$23.38	$27.62	8.94%
$23.50	Jul 24	$1.20	$0.95	$2.15	$21.35	$25.65	9.06%
$24.00	Jul 24	$0.97	$1.23	$2.20	$21.80	$26.20	9.27%
$22.00	Jul 24	$2.07	$0.30	$2.37	$19.63	$24.37	9.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.63% of stock, avg 9.73%)

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	$0.14	$0.05	$0.19	$21.81	$26.19
$25.50	$22.00	Jul 17	$0.17	$0.05	$0.22	$21.78	$25.72
$25.00	$22.00	Jul 17	$0.24	$0.05	$0.29	$21.71	$25.29
$26.50	$23.00	Jul 17	$0.10	$0.21	$0.31	$22.69	$26.81
$26.00	$23.00	Jul 17	$0.14	$0.21	$0.35	$22.65	$26.35
$25.50	$23.00	Jul 17	$0.17	$0.21	$0.38	$22.62	$25.88
$25.00	$23.00	Jul 17	$0.24	$0.21	$0.45	$22.55	$25.45
$24.00	$22.00	Jul 17	$0.46	$0.05	$0.51	$21.49	$24.51
$26.00	$21.50	Jul 24	$0.47	$0.13	$0.60	$20.90	$26.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 7.33, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/23	25/26	Aug 21	$0.88	$0.12	7.33	$22.12	$25.88
22/22	23/24	Aug 14	$0.87	$0.13	6.69	$21.63	$23.87
22/23	24/25	Aug 21	$0.87	$0.13	6.69	$22.13	$24.87
24/25	27/28	Aug 7	$0.85	$0.15	5.67	$24.15	$27.85
22/23	26/27	Aug 21	$0.85	$0.15	5.67	$22.15	$26.85
23/24	25/26	Aug 21	$0.84	$0.16	5.25	$23.16	$25.84
24/25	26/27	Aug 21	$0.84	$0.16	5.25	$24.16	$26.84
21/22	23/24	Aug 14	$0.83	$0.17	4.88	$21.17	$23.83
20/21	22/23	Jul 31	$0.82	$0.18	4.56	$20.18	$22.82
23/24	26/26	Jul 31	$0.82	$0.18	4.56	$23.18	$26.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 15.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Jul 17	$0.12	$0.88	7.33
$24.00	$25.00	$26.00	Aug 14	$0.12	$0.88	7.33
$22.00	$23.00	$24.00	Jul 31	$0.13	$0.87	6.69
$22.50	$23.00	$23.50	Jul 24	$0.07	$0.43	6.14
$24.00	$24.50	$25.00	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	$0.06	$0.94	15.67
$20.00	$21.00	$22.00	Aug 21	$0.06	$0.94	15.67
$19.00	$20.00	$21.00	Aug 21	$0.08	$0.92	11.50
$21.00	$22.00	$23.00	Jul 31	$0.09	$0.91	10.11
$21.00	$22.00	$23.00	Aug 7	$0.09	$0.91	10.11

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 $-0.77, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$28.00	1:2	Aug 14	-$0.95	$1.05
$20.00	$22.00	1:2	Aug 7	-$1.00	$1.00
$22.00	$23.00	1:2	Jul 17	-$0.10	$0.90
$26.00	$26.50	1:2	Jul 17	-$0.06	$0.44
$27.00	$27.50	1:2	Jul 17	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$26.00	1:2	Jul 24	-$0.77	$1.23
$25.00	$24.00	1:2	Jul 17	$0.00	$1.00
$22.00	$21.00	1:2	Aug 7	-$0.12	$0.88
$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. 43 found (best yield 10.37%, avg 3.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 28	$2.46	0.59	1.2%	10.37%	11.55%	--	13
$25.00	Aug 28	$2.31	0.52	5.4%	9.74%	15.13%	1	2
$24.00	Aug 21	$2.29	0.54	1.2%	9.65%	10.83%	10	125
$25.00	Aug 21	$2.13	0.48	5.4%	8.98%	14.38%	76	1.2K
$26.00	Aug 21	$1.82	0.44	9.6%	7.67%	17.28%	10	124
$24.00	Aug 14	$1.74	0.54	1.2%	7.34%	8.52%	13	73
$28.00	Aug 28	$1.58	0.41	18.0%	6.66%	24.70%	1	42
$27.00	Aug 21	$1.56	0.40	13.8%	6.58%	20.40%	3	498
$24.00	Aug 7	$1.55	0.53	1.2%	6.53%	7.72%	4	133
$25.00	Aug 14	$1.46	0.47	5.4%	6.16%	11.55%	1	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 8,802

Total Puts 3,593

Put/Call Ratio 0.41

Net Difference 5,209

Prior's Put/Call Breakdown

Total Calls 20,508

Total Puts 3,176

Put/Call Ratio 0.15

Net Difference 17,332

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