UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.30 -2.10%

(7/14 18:12) ◀

Wednesday, July 15, 2026 (10:00am)

▶ (7/15 11:00)

◀ 7/15 10:00 ▶

Option Volume

Detail

ℹ

Current (07/15 10:00am) 3,264

Calls: 2,769 (85%)

Puts: 495 (15%)

Prior (07/14) 3,624

Calls: 2,097 (58%)

Puts: 1,527 (42%)

Current vs Prior -9.93%

Calls: +32.05% (Calls)

Puts: -67.58% (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 -91.56%

Calls: -90.88%

Puts: -94.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 10:00am) $214.6K

Calls: $140.5K (65%)

Puts: $74.1K (35%)

Prior (07/14) $308.8K

Calls: $99.1K (32%)

Puts: $209.7K (68%)

Current vs Prior -30.51%

Calls: +41.76%

Puts: -64.67%

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 -95.30%

Calls: -94.07%

Puts: -96.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 10:00am) 0.18

Prior (07/14) 0.73

Current vs Prior -75.45%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -40.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 10:00am) 263,809

Calls: 184,354 (70%)

Puts: 79,455 (30%)

Prior (07/14) 260,463

Calls: 180,434 (69%)

Puts: 80,029 (31%)

Current vs Prior +1.28%

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 +4.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.04% | 8.93%7.04% | 23.78%

Prior 8.63% | 11.76%8.63% | 24.67%

Current vs Prior -18.49% | -24.09%-18.49% | -3.62%

Prior 7-Day Avg 6.59% | 11.34%9.46% | 25.75%

Current vs 7-Day Avg +6.85% | -21.27%-25.57% | -7.66%

Prior 7-Day Eod 8.63% | 11.76%7.10% | 24.62%

Current vs 7-Day Eod -18.49% | -24.09%-0.88% | -3.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.65% | 47.66%

Calls: 22.73% | 12.00%

Puts: 28.57% | 83.33%

Prior 20.91% | 29.86%

Calls: 12.79% | 26.15%

Puts: 29.03% | 33.58%

Current vs Prior +22.67% | +59.61%

Prior 7-Day Avg 39.99% | 24.90%

Calls: 42.95% | 19.12%

Puts: 37.02% | 30.68%

Current vs 7-Day Avg -35.85% | +91.38%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($140.5K). Extreme bullish P/C ratio of 0.18 - heavy call buying (2,769 calls vs 495 puts). P/C ratio dropping 75% - sentiment shifting bullish. Call-heavy open interest (184,354 calls vs 79,455 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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	BULLISH	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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.40, cheapest $0.14)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.13	0.15	$0.14	14.3%	342	0.17	3.8K
$25.00	Jul 24	0.47	0.57	$0.52	19.2%	9	0.30	389
$24.50	Jul 24	0.53	0.64	$0.59	18.6%	7	0.34	103

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 17	0.32	0.36	$0.34	11.8%	173	0.38	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.69, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 17	3.25	6.25	$4.75	63.2%	--	0.99	11
$20.00	Jul 17	3.05	3.60	$3.33	16.5%	5	0.99	117
$21.00	Jul 17	2.10	3.05	$2.58	36.8%	1	0.97	2.5K
$20.00	Jul 24	2.50	4.05	$3.28	47.3%	--	0.93	15
$20.00	Jul 31	3.25	3.70	$3.48	12.9%	6	0.90	369

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 17	2.54	2.91	$2.73	13.6%	--	0.91	469
$27.50	Jul 17	3.65	4.85	$4.25	28.2%	--	0.88	60
$25.50	Jul 17	1.86	2.79	$2.33	39.9%	--	0.85	72
$27.00	Jul 17	3.15	3.95	$3.55	22.5%	--	0.83	157
$25.00	Jul 17	1.55	2.00	$1.78	25.3%	5	0.83	610

Most actively traded options today. High liquidity = easy entry/exit. 42 active (total vol 2.8K, top 940)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.26	0.35	$0.31	29.0%	940	0.33	2.6K
$23.00	Jul 17	0.58	0.73	$0.66	22.7%	815	0.62	1.3K
$25.00	Jul 17	0.13	0.15	$0.14	14.3%	342	0.17	3.8K
$26.00	Jul 17	0.05	0.09	$0.07	57.1%	123	0.09	1.6K
$23.00	Jul 24	0.94	1.06	$1.00	12.0%	91	0.56	284

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 17	0.32	0.36	$0.34	11.8%	173	0.38	1.6K
$24.00	Jul 17	0.84	1.12	$0.98	28.6%	119	0.67	1.5K
$22.00	Jul 17	0.00	0.14	$0.07	200.0%	6	0.12	656
$24.00	Aug 21	2.77	3.25	$3.01	15.9%	6	0.48	231
$25.00	Jul 17	1.55	2.00	$1.78	25.3%	5	0.83	610

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 54.2%, max 102.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.50	Jul 17	Aug 7	170.7%	88.1%	93.7%	--	1.0K
$27.50	Jul 17	Jul 31	166.5%	93.7%	77.6%	3	733
$27.00	Jul 17	Aug 21	176.2%	103.3%	70.6%	--	3.4K
$26.00	Jul 17	Aug 28	98.7%	82.3%	19.9%	123	1.6K
$25.50	Jul 17	Aug 7	104.1%	87.8%	18.6%	2	1.2K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.50	Jul 17	Jul 31	170.7%	84.2%	102.8%	--	186
$27.00	Jul 17	Aug 21	176.2%	103.3%	70.6%	--	230
$19.00	Jul 17	Aug 21	108.9%	71.4%	52.6%	--	913
$20.00	Jul 17	Aug 21	84.4%	71.7%	17.7%	--	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 4.88, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$25.00	Jul 17	$0.17	$0.83	$0.17	4.88	$24.17
$27.00	$27.50	Jul 17	$0.10	$0.40	$0.10	4.00	$27.10
$27.00	$27.50	Jul 24	$0.10	$0.40	$0.10	4.00	$27.10
$24.00	$24.50	Jul 24	$0.11	$0.39	$0.11	3.55	$24.11
$26.00	$26.50	Jul 31	$0.11	$0.39	$0.11	3.55	$26.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Jul 31	$0.22	$0.78	$0.22	3.55	$20.78
$21.00	$20.00	Aug 7	$0.25	$0.75	$0.25	3.00	$20.75
$23.00	$22.00	Jul 17	$0.27	$0.73	$0.27	2.70	$22.73
$20.00	$19.00	Aug 21	$0.27	$0.73	$0.27	2.70	$19.73
$22.50	$22.00	Jul 24	$0.17	$0.33	$0.17	1.94	$22.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 9.00, avg 1.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Jul 31	$0.83	$0.83	$0.17	4.88	$20.83
$20.00	$22.00	Jul 24	$1.53	$1.53	$0.47	3.26	$21.53
$22.50	$23.00	Jul 24	$0.38	$0.38	$0.12	3.17	$22.88
$20.00	$21.00	Jul 17	$0.75	$0.75	$0.25	3.00	$20.75
$22.00	$23.00	Jul 17	$0.75	$0.75	$0.25	3.00	$22.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$26.00	$25.00	Jul 24	$0.90	$0.90	$0.10	9.00	$25.10
$25.00	$24.00	Jul 31	$0.85	$0.85	$0.15	5.67	$24.15
$25.00	$24.00	Jul 17	$0.80	$0.80	$0.20	4.00	$24.20
$26.00	$25.50	Jul 17	$0.40	$0.40	$0.10	4.00	$25.60
$26.00	$25.00	Jul 31	$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. 23 found (avg debit $0.44, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 17	Jul 31	$0.07	71.6%	65.0%
$26.50	Jul 17	Jul 24	$0.15	170.7%	100.8%
$25.50	Jul 17	Jul 24	$0.29	104.1%	80.9%
$22.00	Jul 17	Jul 24	$0.34	64.2%	45.1%
$23.00	Jul 17	Jul 24	$0.34	64.6%	61.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 17	Jul 24	$0.08	84.4%	68.2%
$21.00	Jul 17	Jul 24	$0.08	71.6%	52.2%
$22.00	Jul 17	Jul 24	$0.14	64.2%	45.1%
$26.00	Jul 17	Jul 24	$0.32	98.7%	87.5%
$26.50	Jul 17	Jul 31	$0.35	170.7%	84.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 4.29% of stock, avg 15.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Jul 17	$0.66	$0.34	$1.00	$22.00	$24.00	4.29%
$24.00	Jul 17	$0.31	$0.98	$1.29	$22.71	$25.29	5.54%
$22.00	Jul 17	$1.41	$0.07	$1.48	$20.52	$23.48	6.35%
$22.50	Jul 24	$1.38	$0.38	$1.76	$20.74	$24.26	7.55%
$23.00	Jul 24	$1.00	$0.80	$1.80	$21.20	$24.80	7.73%
$23.50	Jul 24	$0.83	$1.08	$1.91	$21.59	$25.41	8.20%
$25.00	Jul 17	$0.14	$1.78	$1.92	$23.08	$26.92	8.24%
$22.00	Jul 24	$1.75	$0.21	$1.96	$20.04	$23.96	8.41%
$24.00	Jul 24	$0.70	$1.38	$2.08	$21.92	$26.08	8.93%
$23.00	Jul 31	$1.37	$0.84	$2.21	$20.79	$25.21	9.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 105 found (cheapest 0.90% of stock, avg 8.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.00	$22.00	Jul 17	$0.14	$0.07	$0.21	$21.79	$25.21
$25.50	$22.00	Jul 17	$0.14	$0.07	$0.21	$21.79	$25.71
$27.00	$22.00	Jul 17	$0.26	$0.07	$0.33	$21.67	$27.33
$24.00	$22.00	Jul 17	$0.31	$0.07	$0.38	$21.62	$24.38
$26.50	$22.00	Jul 17	$0.31	$0.07	$0.38	$21.62	$26.88
$25.00	$23.00	Jul 17	$0.14	$0.34	$0.48	$22.52	$25.48
$25.50	$23.00	Jul 17	$0.14	$0.34	$0.48	$22.52	$25.98
$25.50	$21.00	Jul 24	$0.43	$0.10	$0.53	$20.47	$26.03
$27.00	$23.00	Jul 17	$0.26	$0.34	$0.60	$22.40	$27.60
$25.00	$21.00	Jul 24	$0.52	$0.10	$0.62	$20.38	$25.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 9.00, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
21/22	24/25	Aug 14	$0.90	$0.10	9.00	$21.10	$24.90
20/21	24/25	Aug 14	$0.83	$0.17	4.88	$20.17	$24.83
21/22	23/24	Aug 14	$0.82	$0.18	4.56	$21.18	$23.82
19/20	22/23	Aug 21	$0.82	$0.18	4.56	$19.18	$22.82
24/24	27/28	Jul 24	$0.40	$0.10	4.00	$23.60	$27.40
21/22	22/23	Aug 14	$0.80	$0.20	4.00	$21.20	$23.30
21/22	24/24	Aug 7	$0.79	$0.21	3.76	$21.21	$24.79
21/22	25/26	Aug 14	$0.79	$0.21	3.76	$21.21	$25.79
21/22	24/24	Jul 24	$0.39	$0.11	3.55	$21.11	$24.39
23/24	24/24	Jul 24	$0.39	$0.11	3.55	$23.11	$24.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$26.50	$27.00	$27.50	Jul 24	$0.05	$0.45	9.00
$24.00	$25.00	$26.00	Aug 14	$0.11	$0.89	8.09
$25.50	$26.00	$26.50	Jul 31	$0.06	$0.44	7.33
$25.00	$25.50	$26.00	Jul 24	$0.07	$0.43	6.14
$25.50	$26.00	$26.50	Jul 24	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$24.00	$25.00	Aug 21	$0.06	$0.94	15.67
$20.00	$21.00	$22.00	Aug 14	$0.07	$0.93	13.29
$19.00	$20.00	$21.00	Aug 21	$0.09	$0.91	10.11
$21.00	$22.00	$23.00	Aug 7	$0.13	$0.87	6.69
$20.00	$21.00	$22.00	Jul 31	$0.14	$0.86	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.22, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Jul 24	-$0.22	$1.78
$24.00	$26.00	1:2	Aug 28	-$0.59	$1.41
$20.00	$22.00	1:2	Aug 7	-$1.07	$0.93
$21.00	$22.00	1:2	Jul 17	-$0.24	$0.76
$27.00	$27.50	1:2	Jul 17	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$20.00	1:2	Jul 17	$0.00	$1.00
$21.00	$20.00	1:2	Jul 24	-$0.08	$0.92
$21.00	$20.00	1:2	Aug 14	-$0.10	$0.90
$21.00	$20.00	1:2	Aug 7	-$0.16	$0.84
$25.00	$24.00	1:2	Jul 17	-$0.18	$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 9.44%, avg 3.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 28	$2.20	0.53	3.0%	9.44%	12.45%	--	13
$24.00	Aug 21	$2.19	0.51	3.0%	9.40%	12.40%	--	127
$25.00	Aug 21	$1.94	0.46	7.3%	8.33%	15.62%	57	1.4K
$24.00	Aug 14	$1.78	0.50	3.0%	7.64%	10.64%	--	65
$26.00	Aug 21	$1.47	0.43	11.6%	6.31%	17.90%	--	124
$24.00	Aug 7	$1.42	0.49	3.0%	6.09%	9.10%	--	134
$25.00	Aug 14	$1.35	0.44	7.3%	5.79%	13.09%	--	56
$27.00	Aug 21	$1.30	0.38	15.9%	5.58%	21.46%	--	501
$23.50	Aug 7	$1.20	0.52	0.9%	5.15%	6.01%	--	87
$23.50	Jul 31	$1.15	0.52	0.9%	4.94%	5.79%	3	--

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 2,769

Total Puts 495

Put/Call Ratio 0.18

Net Difference 2,274

Prior's Put/Call Breakdown

Total Calls 2,097

Total Puts 1,527

Put/Call Ratio 0.73

Net Difference 570

Prior 7-Day Put/Call Summary

Total Calls 212,495

Total Puts 58,135

Average Put/Call Ratio 0.30

Ratio Trend Falling

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