UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.67 -2.67%

(7/14 14:05) ◀

Tuesday, July 14, 2026 (3:00pm)

▶ (7/14 16:01)

◀ 7/14 15:02 ▶

Option Volume

Detail

ℹ

Current (07/14 3:00pm) 13,238

Calls: 9,509 (72%)

Puts: 3,729 (28%)

Prior (07/13) 31,080

Calls: 26,036 (84%)

Puts: 5,044 (16%)

Current vs Prior -57.41%

Calls: -63.48% (Calls)

Puts: -26.07% (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 -65.76%

Calls: -68.68%

Puts: -55.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 3:00pm) $1.34M

Calls: $569.7K (43%)

Puts: $766.0K (57%)

Prior (07/13) $3.98M

Calls: $2.74M (69%)

Puts: $1.24M (31%)

Current vs Prior -66.44%

Calls: -79.19%

Puts: -38.32%

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 -70.72%

Calls: -75.97%

Puts: -65.03%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 3:00pm) 0.39

Prior (07/13) 0.19

Current vs Prior +102.42%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg +30.90%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 3:00pm) 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 7.35% | 10.10%7.35% | 24.25%

Prior 8.63% | 11.76%8.63% | 24.67%

Current vs Prior -14.87% | -14.14%-14.87% | -1.71%

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

Current vs 7-Day Avg +11.60% | -10.95%-28.85% | -7.71%

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

Current vs 7-Day Eod -14.87% | -14.14%-13.63% | -1.71%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.36% | 22.62%

Calls: 26.04% | 23.28%

Puts: 16.67% | 21.95%

Prior 20.91% | 29.86%

Calls: 12.79% | 26.15%

Puts: 29.03% | 33.58%

Current vs Prior +2.15% | -24.25%

Prior 7-Day Avg 39.99% | 24.90%

Calls: 42.95% | 19.12%

Puts: 37.02% | 30.68%

Current vs 7-Day Avg -46.58% | -9.17%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (9,509 calls vs 3,729 puts). P/C ratio rising 102% - 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
15:00	BEARISH	BULLISH	BULLISH
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 5 of results (avg 8.4%, best 6.5%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 17	4.45	4.75	$4.60	6.5%	4	1.00	10
$20.00	Jul 17	3.45	3.75	$3.60	8.3%	221	1.00	246
$25.00	Aug 21	2.12	2.31	$2.22	8.6%	277	0.48	1.2K
$25.00	Jul 17	0.20	0.22	$0.21	9.5%	1.5K	0.23	3.4K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Jul 17	3.75	4.10	$3.93	8.9%	4	0.93	58

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.47, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Jul 17	0.14	0.17	$0.16	18.8%	476	0.17	897
$25.00	Jul 17	0.20	0.22	$0.21	9.5%	1.5K	0.23	3.4K
$27.00	Jul 24	0.29	0.34	$0.32	15.6%	18	0.19	452
$26.50	Jul 24	0.35	0.40	$0.38	13.2%	5	0.22	131
$24.00	Jul 17	0.41	0.48	$0.44	15.9%	902	0.42	2.5K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.72	0.85	$0.78	16.7%	2.0K	0.58	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 17	4.45	4.75	$4.60	6.5%	4	1.00	10
$20.00	Jul 17	3.45	3.75	$3.60	8.3%	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%	31	0.95	2.5K
$20.00	Jul 31	3.65	5.05	$4.35	32.2%	--	0.93	369

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 17	4.15	4.60	$4.38	10.3%	61	0.95	413
$27.50	Jul 17	3.75	4.10	$3.93	8.9%	4	0.93	58
$27.00	Jul 17	3.20	3.60	$3.40	11.8%	15	0.92	157
$26.50	Jul 17	2.75	3.20	$2.98	15.1%	5	0.90	84
$26.00	Jul 17	2.21	2.61	$2.41	16.6%	44	0.87	492

Most actively traded options today. High liquidity = easy entry/exit. 89 active (total vol 8.8K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.20	0.22	$0.21	9.5%	1.5K	0.23	3.4K
$24.00	Jul 17	0.41	0.48	$0.44	15.9%	902	0.42	2.5K
$28.00	Jul 24	0.22	0.28	$0.25	24.0%	628	0.15	1.3K
$25.50	Jul 17	0.14	0.17	$0.16	18.8%	476	0.17	897
$26.00	Jul 17	0.10	0.13	$0.12	25.0%	324	0.13	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.72	0.85	$0.78	16.7%	2.0K	0.58	2.6K
$23.00	Jul 17	0.21	0.28	$0.25	28.0%	284	0.29	1.5K
$22.00	Jul 24	0.26	0.34	$0.30	26.7%	259	0.21	306
$23.00	Jul 24	0.62	0.88	$0.75	34.7%	107	0.38	612
$22.00	Jul 17	0.03	0.08	$0.06	83.3%	94	0.09	688

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 14.3%, max 42.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Jul 17	Jul 31	109.9%	77.1%	42.6%	16	732
$26.50	Jul 17	Aug 7	94.6%	83.6%	13.1%	25	1.0K
$28.00	Jul 17	Aug 28	105.5%	101.8%	3.6%	18	1.1K
$20.00	Jul 17	Aug 21	78.3%	77.8%	0.6%	221	995

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 17	Aug 21	99.3%	74.0%	34.1%	1	914
$26.50	Jul 17	Jul 31	94.6%	80.2%	17.9%	7	184
$25.50	Jul 17	Jul 24	82.5%	73.5%	12.3%	8	83
$28.00	Jul 17	Aug 28	105.5%	101.8%	3.6%	62	413
$20.00	Jul 17	Aug 21	78.3%	77.8%	0.6%	6	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 9.00, avg 1.92)

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
$26.00	$28.00	Aug 14	$0.34	$1.66	$0.34	4.88	$26.34
$25.00	$26.00	Aug 28	$0.17	$0.83	$0.17	4.88	$25.17
$26.00	$27.00	Aug 21	$0.19	$0.81	$0.19	4.26	$26.19
$23.00	$24.00	Aug 21	$0.21	$0.79	$0.21	3.76	$23.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Jul 31	$0.14	$0.86	$0.14	6.14	$21.86
$23.00	$22.00	Jul 17	$0.19	$0.81	$0.19	4.26	$22.81
$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. 83 found (best R:R 8.09, avg 1.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Jul 17	$0.89	$0.89	$0.11	8.09	$20.89
$20.00	$22.00	Aug 7	$1.70	$1.70	$0.30	5.67	$21.70
$21.00	$22.00	Aug 21	$0.85	$0.85	$0.15	5.67	$21.85
$22.00	$22.50	Jul 24	$0.40	$0.40	$0.10	4.00	$22.40
$21.00	$22.00	Jul 31	$0.77	$0.77	$0.23	3.35	$21.77

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
$25.50	$25.00	Jul 24	$0.39	$0.39	$0.11	3.55	$25.11
$26.00	$25.50	Jul 24	$0.38	$0.38	$0.12	3.17	$25.62
$25.00	$24.50	Jul 24	$0.37	$0.37	$0.13	2.85	$24.63
$26.00	$25.00	Jul 31	$0.74	$0.74	$0.26	2.85	$25.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.47, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 17	Jul 24	$0.13	78.3%	61.7%
$27.50	Jul 17	Jul 24	$0.20	109.9%	86.1%
$28.00	Jul 17	Jul 24	$0.21	105.5%	89.5%
$27.00	Jul 17	Jul 24	$0.25	98.1%	82.5%
$26.50	Jul 17	Jul 24	$0.28	94.6%	80.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 17	Jul 24	$0.08	71.7%	56.2%
$22.00	Jul 17	Jul 24	$0.24	60.2%	60.1%
$28.00	Jul 17	Jul 24	$0.27	105.5%	89.5%
$26.00	Jul 17	Jul 24	$0.30	87.5%	77.5%
$25.50	Jul 17	Jul 24	$0.38	82.5%	73.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 5.11% of stock, avg 16.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Jul 17	$0.96	$0.25	$1.21	$21.79	$24.21	5.11%
$24.00	Jul 17	$0.44	$0.78	$1.22	$22.78	$25.22	5.15%
$25.00	Jul 17	$0.21	$1.51	$1.72	$23.28	$26.72	7.27%
$22.00	Jul 17	$1.71	$0.06	$1.77	$20.23	$23.77	7.48%
$23.50	Jul 24	$1.16	$0.93	$2.09	$21.41	$25.59	8.83%
$25.50	Jul 17	$0.16	$1.95	$2.11	$23.39	$27.61	8.91%
$22.50	Jul 24	$1.67	$0.44	$2.11	$20.39	$24.61	8.91%
$24.00	Jul 24	$0.89	$1.23	$2.12	$21.88	$26.12	8.96%
$23.00	Jul 24	$1.38	$0.75	$2.13	$20.87	$25.13	9.00%
$22.00	Jul 24	$2.07	$0.30	$2.37	$19.63	$24.37	10.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 0.68% of stock, avg 9.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$22.00	Jul 17	$0.10	$0.06	$0.16	$21.84	$26.66
$26.00	$22.00	Jul 17	$0.12	$0.06	$0.18	$21.82	$26.18
$25.50	$22.00	Jul 17	$0.16	$0.06	$0.22	$21.78	$25.72
$25.00	$22.00	Jul 17	$0.21	$0.06	$0.27	$21.73	$25.27
$26.50	$23.00	Jul 17	$0.10	$0.25	$0.35	$22.65	$26.85
$26.00	$23.00	Jul 17	$0.12	$0.25	$0.37	$22.63	$26.37
$25.50	$23.00	Jul 17	$0.16	$0.25	$0.41	$22.59	$25.91
$25.00	$23.00	Jul 17	$0.21	$0.25	$0.46	$22.54	$25.46
$24.00	$22.00	Jul 17	$0.44	$0.06	$0.50	$21.50	$24.50
$26.00	$21.50	Jul 24	$0.44	$0.13	$0.57	$20.93	$26.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 8.09, avg credit $0.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
23/24	27/28	Jul 31	$0.89	$0.11	8.09	$23.11	$27.89
22/23	27/28	Aug 21	$0.88	$0.12	7.33	$22.12	$27.88
22/22	23/24	Aug 14	$0.87	$0.13	6.69	$21.63	$23.87
20/21	22/23	Jul 31	$0.86	$0.14	6.14	$20.14	$22.86
22/23	26/27	Aug 21	$0.86	$0.14	6.14	$22.14	$26.86
23/24	25/26	Aug 21	$0.86	$0.14	6.14	$23.14	$25.86
22/23	24/25	Aug 7	$0.83	$0.17	4.88	$22.17	$25.33
21/22	23/24	Aug 14	$0.83	$0.17	4.88	$21.17	$23.83
23/24	27/28	Aug 21	$0.83	$0.17	4.88	$23.17	$27.83
22/23	24/25	Jul 31	$0.81	$0.19	4.26	$22.19	$24.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$23.50	$24.00	Aug 7	$0.05	$0.45	9.00
$19.00	$20.00	$21.00	Jul 17	$0.11	$0.89	8.09
$24.00	$25.00	$26.00	Aug 21	$0.13	$0.87	6.69
$22.50	$23.00	$23.50	Jul 24	$0.07	$0.43	6.14
$23.00	$24.00	$25.00	Aug 14	$0.16	$0.84	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Aug 21	$0.07	$0.93	13.29
$25.00	$26.00	$27.00	Aug 21	$0.12	$0.88	7.33
$21.00	$22.00	$23.00	Jul 17	$0.15	$0.85	5.67
$21.00	$22.00	$23.00	Aug 7	$0.15	$0.85	5.67
$23.00	$24.00	$25.00	Jul 17	$0.20	$0.80	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-0.77, 39 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	-$0.21	$0.79
$26.00	$28.00	1:2	Aug 28	-$1.27	$0.73
$25.50	$26.00	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	-$0.77	$1.23
$21.00	$20.00	1:2	Jul 17	$0.00	$1.00
$21.00	$20.00	1:2	Jul 24	$0.00	$1.00
$25.00	$24.00	1:2	Jul 17	-$0.05	$0.95
$23.00	$22.00	1:2	Jul 31	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 10.39%, avg 3.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 28	$2.46	0.55	1.4%	10.39%	11.79%	--	13
$25.00	Aug 28	$2.31	0.49	5.6%	9.76%	15.38%	1	2
$24.00	Aug 21	$2.29	0.53	1.4%	9.67%	11.07%	10	125
$25.00	Aug 21	$2.12	0.48	5.6%	8.96%	14.58%	277	1.2K
$26.00	Aug 21	$1.82	0.43	9.8%	7.69%	17.53%	10	124
$24.00	Aug 14	$1.74	0.53	1.4%	7.35%	8.75%	13	73
$28.00	Aug 28	$1.58	0.38	18.3%	6.68%	24.97%	1	42
$27.00	Aug 21	$1.56	0.39	14.1%	6.59%	20.66%	3	498
$24.00	Aug 7	$1.55	0.52	1.4%	6.55%	7.94%	4	133
$25.00	Aug 14	$1.47	0.46	5.6%	6.21%	11.83%	11	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 9,509

Total Puts 3,729

Put/Call Ratio 0.39

Net Difference 5,780

Prior's Put/Call Breakdown

Total Calls 26,036

Total Puts 5,044

Put/Call Ratio 0.19

Net Difference 20,992

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