UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.80 -2.14%

$23.78 (-0.08%)🌙

as of 07/14 04:01 PM

(7/14 15:02) ◀

Tuesday, July 14, 2026 (4:00pm)

▶ (7/14 18:12)

◀ 7/14 16:01 ▶

Option Volume

Detail

ℹ

Current (07/14 4:00pm) 14,831

Calls: 10,497 (71%)

Puts: 4,334 (29%)

Prior (07/13) 35,097

Calls: 28,681 (82%)

Puts: 6,416 (18%)

Current vs Prior -57.74%

Calls: -63.40% (Calls)

Puts: -32.45% (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 -61.64%

Calls: -65.42%

Puts: -47.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 4:00pm) $1.54M

Calls: $675.6K (44%)

Puts: $867.8K (56%)

Prior (07/13) $4.33M

Calls: $2.95M (68%)

Puts: $1.38M (32%)

Current vs Prior -64.34%

Calls: -77.07%

Puts: -37.22%

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 -66.17%

Calls: -71.51%

Puts: -60.38%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 4:00pm) 0.41

Prior (07/13) 0.22

Current vs Prior +84.57%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg +37.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 4:00pm) 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 7.18% | 10.00%7.18% | 24.62%

Prior 8.63% | 11.76%8.63% | 24.67%

Current vs Prior -16.79% | -14.97%-16.79% | -0.20%

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

Current vs 7-Day Avg +9.07% | -11.81%-30.46% | -6.29%

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

Current vs 7-Day Eod -16.79% | -14.97%-15.59% | -0.20%

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 64% vs prior. Below-average activity with volume down 58% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (10,497 calls vs 4,334 puts). P/C ratio rising 85% - 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
16:00	BEARISH	BULLISH	BULLISH
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 7 of results (avg 8.0%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	3.60	3.80	$3.70	5.4%	224	1.00	246
$25.00	Aug 21	2.12	2.28	$2.20	7.3%	279	0.48	1.2K
$25.00	Jul 31	1.05	1.14	$1.10	8.2%	22	0.41	185
$25.00	Jul 17	0.23	0.25	$0.24	8.3%	1.5K	0.24	3.4K
$24.00	Jul 31	1.34	1.47	$1.41	9.2%	135	0.50	879

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Aug 21	5.50	6.00	$5.75	8.7%	--	0.64	97
$23.00	Jul 31	1.05	1.15	$1.10	9.1%	31	0.39	86

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.52, 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%	1.5K	0.24	3.4K
$27.50	Jul 24	0.26	0.31	$0.29	17.2%	5	0.17	69
$26.00	Jul 24	0.43	0.50	$0.47	14.9%	87	0.26	183
$24.00	Jul 17	0.44	0.52	$0.48	16.7%	1.0K	0.45	2.5K
$24.00	Jul 24	0.89	1.01	$0.95	12.6%	120	0.48	598

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.62	0.75	$0.69	18.8%	2.0K	0.55	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	3.60	3.80	$3.70	5.4%	224	1.00	246
$20.00	Jul 24	3.25	4.20	$3.73	25.5%	--	1.00	15
$21.00	Jul 17	2.53	3.05	$2.79	18.6%	31	0.95	2.5K
$20.00	Jul 31	3.65	4.30	$3.97	16.4%	--	0.92	369
$22.00	Jul 17	1.66	1.85	$1.76	10.8%	136	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%	62	0.94	413
$28.50	Jul 17	4.45	5.40	$4.93	19.3%	--	0.90	12
$27.00	Jul 17	3.15	3.60	$3.38	13.3%	15	0.90	157
$26.50	Jul 17	2.64	3.20	$2.92	19.2%	5	0.89	84
$28.50	Jul 24	4.75	5.55	$5.15	15.5%	--	0.89	34

Most actively traded options today. High liquidity = easy entry/exit. 96 active (total vol 10.2K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.23	0.25	$0.24	8.3%	1.5K	0.24	3.4K
$24.00	Jul 17	0.44	0.52	$0.48	16.7%	1.0K	0.45	2.5K
$28.00	Jul 24	0.05	0.48	$0.27	159.3%	630	0.15	1.3K
$25.50	Jul 17	0.12	0.20	$0.16	50.0%	479	0.18	897
$28.50	Jul 24	0.07	0.27	$0.17	117.6%	402	0.11	122

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.62	0.75	$0.69	18.8%	2.0K	0.55	2.6K
$23.00	Jul 17	0.19	0.28	$0.24	37.5%	301	0.27	1.5K
$22.00	Jul 24	0.09	0.38	$0.24	120.8%	260	0.19	306
$25.00	Aug 21	3.25	3.60	$3.43	10.2%	121	0.51	1.5K
$23.00	Jul 24	0.60	0.88	$0.74	37.8%	117	0.37	612

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 21.6%, max 69.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Jul 17	Jul 31	126.6%	79.3%	59.8%	18	732
$28.50	Jul 17	Aug 28	145.5%	100.9%	44.2%	8	471
$27.00	Jul 17	Aug 21	106.8%	90.8%	17.6%	209	3.4K
$28.00	Jul 17	Aug 28	111.9%	101.6%	10.1%	22	1.1K
$20.00	Jul 17	Aug 21	81.1%	78.1%	3.9%	224	995

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Jul 17	Jul 24	145.5%	85.6%	69.9%	--	46
$27.00	Jul 17	Aug 21	106.8%	90.8%	17.6%	15	230
$26.50	Jul 17	Jul 31	92.8%	82.7%	12.3%	7	184
$28.00	Jul 17	Aug 28	111.9%	101.6%	10.1%	63	413
$25.50	Jul 17	Jul 24	79.7%	74.9%	6.4%	14	83

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 2.06)

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
$22.00	$23.00	Aug 21	$0.14	$0.86	$0.14	6.14	$22.14
$22.00	$23.00	Aug 7	$0.15	$0.85	$0.15	5.67	$22.15
$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

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
$22.00	$21.50	Jul 24	$0.11	$0.39	$0.11	3.55	$21.89
$23.00	$22.50	Aug 14	$0.13	$0.37	$0.13	2.85	$22.87
$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. 88 found (best R:R 13.29, avg 1.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.00	$22.00	Jul 31	$0.86	$0.86	$0.14	6.14	$21.86
$22.00	$22.50	Jul 24	$0.40	$0.40	$0.10	4.00	$22.40
$21.00	$22.00	Aug 21	$0.78	$0.78	$0.22	3.55	$21.78
$22.00	$23.00	Jul 17	$0.74	$0.74	$0.26	2.85	$22.74
$21.00	$21.50	Aug 14	$0.37	$0.37	$0.13	2.85	$21.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$26.00	Jul 24	$1.86	$1.86	$0.14	13.29	$26.14
$28.00	$24.50	Aug 14	$3.20	$3.20	$0.30	10.67	$24.80
$25.00	$24.00	Jul 17	$0.82	$0.82	$0.18	4.56	$24.18
$25.00	$24.50	Jul 31	$0.40	$0.40	$0.10	4.00	$24.60
$26.00	$25.00	Aug 21	$0.79	$0.79	$0.21	3.76	$25.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.49, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.50	Jul 17	Jul 24	$0.15	126.6%	86.4%
$27.00	Jul 17	Jul 24	$0.20	106.8%	81.7%
$28.00	Jul 17	Jul 24	$0.21	111.9%	90.9%
$22.00	Jul 17	Jul 24	$0.31	62.6%	54.8%
$26.50	Jul 17	Jul 24	$0.33	92.8%	84.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 17	Jul 24	$0.08	75.0%	57.4%
$22.00	Jul 17	Jul 24	$0.19	62.6%	54.8%
$28.50	Jul 17	Jul 24	$0.22	145.5%	85.6%
$28.00	Jul 17	Jul 24	$0.27	111.9%	90.9%
$25.50	Jul 17	Jul 24	$0.33	79.7%	74.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 4.92% of stock, avg 16.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Jul 17	$0.48	$0.69	$1.17	$22.83	$25.17	4.92%
$23.00	Jul 17	$1.02	$0.24	$1.26	$21.74	$24.26	5.29%
$25.00	Jul 17	$0.24	$1.51	$1.75	$23.25	$26.75	7.35%
$22.00	Jul 17	$1.76	$0.05	$1.81	$20.19	$23.81	7.61%
$23.50	Jul 24	$1.18	$0.91	$2.09	$21.41	$25.59	8.78%
$25.50	Jul 17	$0.16	$1.95	$2.11	$23.39	$27.61	8.87%
$22.50	Jul 24	$1.67	$0.44	$2.11	$20.39	$24.61	8.87%
$23.00	Jul 24	$1.41	$0.74	$2.15	$20.85	$25.15	9.03%
$24.00	Jul 24	$0.95	$1.20	$2.15	$21.85	$26.15	9.03%
$24.50	Jul 24	$0.75	$1.48	$2.23	$22.27	$26.73	9.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.76% of stock, avg 9.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$22.00	Jul 17	$0.13	$0.05	$0.18	$21.82	$26.18
$27.50	$22.00	Jul 17	$0.14	$0.05	$0.19	$21.81	$27.69
$25.50	$22.00	Jul 17	$0.16	$0.05	$0.21	$21.79	$25.71
$25.00	$22.00	Jul 17	$0.24	$0.05	$0.29	$21.71	$25.29
$26.00	$23.00	Jul 17	$0.13	$0.24	$0.37	$22.63	$26.37
$27.50	$23.00	Jul 17	$0.14	$0.24	$0.38	$22.62	$27.88
$25.50	$23.00	Jul 17	$0.16	$0.24	$0.40	$22.60	$25.90
$25.00	$23.00	Jul 17	$0.24	$0.24	$0.48	$22.52	$25.48
$24.00	$22.00	Jul 17	$0.48	$0.05	$0.53	$21.47	$24.53
$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 $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/25	26/27	Aug 7	$0.88	$0.12	7.33	$24.12	$27.38
20/21	23/24	Aug 14	$0.88	$0.12	7.33	$20.12	$23.88
22/23	26/27	Aug 21	$0.88	$0.12	7.33	$22.12	$26.88
20/21	23/24	Aug 21	$0.86	$0.14	6.14	$20.14	$23.86
21/22	24/25	Aug 21	$0.86	$0.14	6.14	$21.14	$24.86
20/21	22/23	Jul 31	$0.85	$0.15	5.67	$20.15	$22.85
22/23	24/25	Jul 31	$0.85	$0.15	5.67	$22.15	$24.85
23/24	25/26	Aug 21	$0.84	$0.16	5.25	$23.16	$25.84
22/23	24/24	Aug 7	$0.83	$0.17	4.88	$22.17	$24.33
20/21	24/25	Aug 14	$0.82	$0.18	4.56	$20.18	$24.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 15.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$24.00	$25.00	Aug 14	$0.06	$0.94	15.67
$22.00	$23.00	$24.00	Jul 31	$0.11	$0.89	8.09
$25.00	$26.00	$27.00	Aug 21	$0.11	$0.89	8.09
$23.00	$24.00	$25.00	Aug 21	$0.13	$0.87	6.69
$23.00	$24.00	$25.00	Jul 31	$0.14	$0.86	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$25.00	$26.00	Aug 21	$0.11	$0.89	8.09
$20.00	$21.00	$22.00	Aug 21	$0.13	$0.87	6.69
$21.00	$22.00	$23.00	Jul 17	$0.16	$0.84	5.25
$21.00	$21.50	$22.00	Jul 24	$0.08	$0.42	5.25
$21.00	$22.00	$23.00	Aug 7	$0.16	$0.84	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-0.50, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Aug 7	-$0.50	$1.50
$26.00	$28.00	1:2	Aug 14	-$0.95	$1.05
$24.00	$25.00	1:2	Jul 17	$0.00	$1.00
$22.00	$23.00	1:2	Jul 17	-$0.28	$0.72
$26.00	$28.00	1:2	Aug 28	-$1.30	$0.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$26.00	1:2	Jul 24	-$0.93	$1.07
$21.00	$20.00	1:2	Jul 17	$0.00	$1.00
$21.00	$20.00	1:2	Aug 14	-$0.11	$0.89
$22.00	$21.00	1:2	Aug 7	-$0.12	$0.88
$22.00	$21.00	1:2	Jul 31	-$0.28	$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 10.34%, avg 3.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 28	$2.46	0.55	0.8%	10.34%	11.18%	--	13
$24.00	Aug 21	$2.29	0.54	0.8%	9.62%	10.46%	10	125
$25.00	Aug 28	$2.27	0.50	5.0%	9.54%	14.58%	1	2
$25.00	Aug 21	$2.12	0.48	5.0%	8.91%	13.95%	279	1.2K
$24.00	Aug 14	$1.74	0.52	0.8%	7.31%	8.15%	13	73
$26.00	Aug 21	$1.62	0.43	9.2%	6.81%	16.05%	10	124
$24.00	Aug 7	$1.56	0.51	0.8%	6.55%	7.39%	5	133
$28.00	Aug 21	$1.45	0.36	17.6%	6.09%	23.74%	7	578
$28.00	Aug 28	$1.42	0.38	17.6%	5.97%	23.61%	1	42
$24.50	Aug 7	$1.36	0.48	2.9%	5.71%	8.66%	--	87

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 10,497

Total Puts 4,334

Put/Call Ratio 0.41

Net Difference 6,163

Prior's Put/Call Breakdown

Total Calls 28,681

Total Puts 6,416

Put/Call Ratio 0.22

Net Difference 22,265

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