UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.40 -1.68%

(7/15 11:00) ◀

Wednesday, July 15, 2026 (12:00pm)

▶ (7/15 13:00)

◀ 7/15 12:00 ▶

Option Volume

Detail

ℹ

Current (07/15 12:00pm) 11,711

Calls: 10,743 (92%)

Puts: 968 (8%)

Prior (07/14) 8,927

Calls: 6,151 (69%)

Puts: 2,776 (31%)

Current vs Prior +31.19%

Calls: +74.65% (Calls)

Puts: -65.13% (Puts)

Prior 7-Day Total 263,403

Calls: 207,241 (79%)

Puts: 56,162 (21%)

Prior 7-Day Average 37,629

Calls: 29,605 (79%)

Puts: 8,023 (21%)

Current vs Prior 7-Day Avg -68.88%

Calls: -63.71%

Puts: -87.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 12:00pm) $900.7K

Calls: $693.1K (77%)

Puts: $207.6K (23%)

Prior (07/14) $888.4K

Calls: $371.4K (42%)

Puts: $517.0K (58%)

Current vs Prior +1.38%

Calls: +86.61%

Puts: -59.84%

Prior 7-Day Total $30.00M

Calls: $16.23M (54%)

Puts: $13.76M (46%)

Prior 7-Day Average $4.29M

Calls: $2.32M (54%)

Puts: $1.97M (46%)

Current vs Prior 7-Day Avg -78.98%

Calls: -70.12%

Puts: -89.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 12:00pm) 0.09

Prior (07/14) 0.45

Current vs Prior -80.03%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -70.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 12:00pm) 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 1,770,624

Calls: 1,193,963 (67%)

Puts: 576,661 (33%)

Prior 7-Day Average 252,946

Calls: 170,566 (67%)

Puts: 82,380 (33%)

Current vs Prior 7-Day Avg +4.29%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.50% | 8.59%6.50% | 23.42%

Prior 7.18% | 10.00%7.18% | 24.62%

Current vs Prior -9.59% | -14.10%-9.59% | -4.89%

Prior 7-Day Avg 7.04% | 11.46%9.81% | 26.00%

Current vs 7-Day Avg -7.74% | -25.07%-33.77% | -9.93%

Prior 7-Day Eod 7.18% | 10.00%7.10% | 24.62%

Current vs 7-Day Eod -9.59% | -14.10%-8.52% | -4.89%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.61% | 36.62%

Calls: 26.15% | 31.13%

Puts: 39.08% | 42.11%

Prior 21.36% | 22.62%

Calls: 26.04% | 23.28%

Puts: 16.67% | 21.95%

Current vs Prior +52.67% | +61.89%

Prior 7-Day Avg 36.29% | 24.80%

Calls: 39.84% | 19.45%

Puts: 32.74% | 30.15%

Current vs 7-Day Avg -10.14% | +47.65%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($693.1K) vs puts ($207.6K). Extreme bullish P/C ratio of 0.09 - heavy call buying (10,743 calls vs 968 puts). P/C ratio dropping 80% - 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 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
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	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 6 of results (avg 8.8%, best 7.7%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.25	0.27	$0.26	7.7%	1.4K	0.33	2.6K
$25.00	Aug 21	1.98	2.14	$2.06	7.8%	329	0.46	1.4K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Jul 17	4.00	4.35	$4.18	8.4%	6	0.94	60
$27.00	Jul 17	3.50	3.85	$3.68	9.5%	2	0.94	157
$25.00	Aug 21	3.50	3.85	$3.68	9.5%	1	0.54	1.6K
$28.00	Aug 21	5.80	6.40	$6.10	9.8%	--	0.65	97

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.42, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.10	0.12	$0.11	18.2%	2.0K	0.15	3.8K
$28.00	Jul 24	0.18	0.20	$0.19	10.5%	14	0.12	1.8K
$24.00	Jul 17	0.25	0.27	$0.26	7.7%	1.4K	0.33	2.6K
$25.00	Jul 24	0.43	0.51	$0.47	17.0%	46	0.30	389
$24.50	Jul 24	0.55	0.64	$0.60	15.0%	34	0.37	103

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 17	4.20	4.95	$4.58	16.4%	2	1.00	11
$20.00	Jul 17	3.20	3.60	$3.40	11.8%	6	1.00	117
$21.00	Jul 17	2.22	2.69	$2.46	19.1%	1	1.00	2.5K
$20.00	Jul 24	3.15	3.95	$3.55	22.5%	41	0.98	15
$20.00	Jul 31	3.30	3.80	$3.55	14.1%	12	0.89	369

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 17	4.30	4.85	$4.57	12.0%	45	0.96	362
$27.50	Jul 17	4.00	4.35	$4.18	8.4%	6	0.94	60
$27.00	Jul 17	3.50	3.85	$3.68	9.5%	2	0.94	157
$26.00	Jul 17	2.39	2.90	$2.65	19.2%	6	0.91	469
$26.50	Jul 17	2.70	3.70	$3.20	31.2%	--	0.90	84

Most actively traded options today. High liquidity = easy entry/exit. 86 active (total vol 9.2K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.10	0.12	$0.11	18.2%	2.0K	0.15	3.8K
$22.00	Jul 17	1.33	1.65	$1.49	21.5%	1.4K	0.89	2.0K
$24.00	Jul 17	0.25	0.27	$0.26	7.7%	1.4K	0.33	2.6K
$23.00	Jul 17	0.56	0.73	$0.65	26.2%	1.1K	0.66	1.3K
$27.50	Jul 24	0.16	0.38	$0.27	81.5%	501	0.16	73

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 17	0.21	0.29	$0.25	32.0%	244	0.34	1.6K
$24.00	Jul 17	0.70	1.04	$0.87	39.1%	123	0.67	1.5K
$21.00	Aug 28	1.32	1.80	$1.56	30.8%	95	0.31	--
$20.00	Jul 24	0.00	0.03	$0.02	150.0%	69	0.02	271
$28.00	Jul 17	4.30	4.85	$4.57	12.0%	45	0.96	362

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 28.1%, max 56.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Jul 17	Jul 31	128.9%	93.6%	37.8%	23	733
$26.50	Jul 17	Aug 7	120.1%	88.2%	36.1%	4	1.0K
$28.00	Jul 17	Aug 28	125.2%	93.9%	33.3%	65	1.1K
$20.00	Jul 17	Aug 21	87.3%	72.3%	20.8%	6	866
$27.00	Jul 17	Aug 28	117.5%	99.4%	18.2%	8	2.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 17	Aug 21	112.3%	71.7%	56.7%	--	913
$26.50	Jul 17	Jul 31	120.1%	84.0%	43.0%	--	186
$28.00	Jul 17	Aug 21	125.2%	102.9%	21.7%	45	459
$20.00	Jul 17	Aug 21	87.3%	72.3%	20.8%	2	2.6K
$27.00	Jul 17	Aug 21	117.5%	98.5%	19.2%	2	230

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 7.33, avg 2.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$28.00	Aug 14	$0.12	$0.88	$0.12	7.33	$27.12
$27.00	$28.00	Aug 21	$0.12	$0.88	$0.12	7.33	$27.12
$24.00	$25.00	Jul 17	$0.15	$0.85	$0.15	5.67	$24.15
$23.00	$24.00	Aug 21	$0.16	$0.84	$0.16	5.25	$23.16
$25.00	$26.00	Aug 14	$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	$0.17	$0.83	$0.17	4.88	$22.83
$21.00	$20.00	Jul 31	$0.22	$0.78	$0.22	3.55	$20.78
$22.00	$21.50	Jul 24	$0.12	$0.38	$0.12	3.17	$21.88
$22.00	$21.00	Aug 7	$0.25	$0.75	$0.25	3.00	$21.75
$20.00	$19.00	Aug 21	$0.27	$0.73	$0.27	2.70	$19.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 13.29, avg 1.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Jul 31	$0.90	$0.90	$0.10	9.00	$20.90
$22.00	$23.00	Jul 17	$0.84	$0.84	$0.16	5.25	$22.84
$22.00	$22.50	Jul 24	$0.37	$0.37	$0.13	2.85	$22.37
$22.50	$23.00	Jul 24	$0.35	$0.35	$0.15	2.33	$22.85
$20.00	$22.00	Aug 7	$1.40	$1.40	$0.60	2.33	$21.40

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
$25.00	$24.00	Jul 17	$0.89	$0.89	$0.11	8.09	$24.11
$27.00	$26.00	Aug 21	$0.87	$0.87	$0.13	6.69	$26.13
$26.00	$25.00	Jul 31	$0.81	$0.81	$0.19	4.26	$25.19
$26.00	$25.00	Jul 24	$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. 29 found (avg debit $0.44, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 17	Jul 24	$0.15	87.3%	50.9%
$28.00	Jul 17	Jul 24	$0.16	125.2%	89.9%
$26.50	Jul 17	Jul 24	$0.17	120.1%	77.8%
$21.00	Jul 17	Jul 31	$0.19	74.0%	65.6%
$27.00	Jul 17	Jul 24	$0.19	117.5%	83.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 17	Jul 24	$0.06	74.0%	52.2%
$28.00	Jul 17	Jul 24	$0.18	125.2%	89.9%
$22.00	Jul 17	Jul 24	$0.20	69.0%	56.2%
$26.00	Jul 17	Jul 24	$0.24	96.8%	74.7%
$21.50	Jul 24	Jul 31	$0.29	54.4%	61.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 3.85% of stock, avg 16.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Jul 17	$0.65	$0.25	$0.90	$22.10	$23.90	3.85%
$24.00	Jul 17	$0.26	$0.87	$1.13	$22.87	$25.13	4.83%
$22.00	Jul 17	$1.49	$0.08	$1.57	$20.43	$23.57	6.71%
$23.00	Jul 24	$1.06	$0.68	$1.74	$21.26	$24.74	7.44%
$22.50	Jul 24	$1.41	$0.42	$1.83	$20.67	$24.33	7.82%
$25.00	Jul 17	$0.11	$1.76	$1.87	$23.13	$26.87	7.99%
$23.50	Jul 24	$0.95	$0.95	$1.90	$21.60	$25.40	8.12%
$24.00	Jul 24	$0.71	$1.33	$2.04	$21.96	$26.04	8.72%
$22.00	Jul 24	$1.78	$0.28	$2.06	$19.94	$24.06	8.80%
$24.50	Jul 24	$0.60	$1.66	$2.26	$22.24	$26.76	9.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.64% of stock, avg 9.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$22.00	Jul 17	$0.07	$0.08	$0.15	$21.85	$26.15
$25.50	$22.00	Jul 17	$0.09	$0.08	$0.17	$21.83	$25.67
$26.50	$22.00	Jul 17	$0.10	$0.08	$0.18	$21.82	$26.68
$25.00	$22.00	Jul 17	$0.11	$0.08	$0.19	$21.81	$25.19
$26.00	$23.00	Jul 17	$0.07	$0.25	$0.32	$22.68	$26.32
$24.00	$22.00	Jul 17	$0.26	$0.08	$0.34	$21.66	$24.34
$25.50	$23.00	Jul 17	$0.09	$0.25	$0.34	$22.66	$25.84
$26.50	$23.00	Jul 17	$0.10	$0.25	$0.35	$22.65	$26.85
$25.00	$23.00	Jul 17	$0.11	$0.25	$0.36	$22.64	$25.36
$26.00	$21.50	Jul 24	$0.32	$0.16	$0.48	$21.02	$26.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 9.00, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/23	24/24	Aug 7	$0.90	$0.10	9.00	$22.10	$24.90
25/26	27/28	Aug 7	$0.89	$0.11	8.09	$25.11	$27.89
20/21	22/22	Aug 14	$0.89	$0.11	8.09	$20.11	$22.39
22/23	26/27	Aug 21	$0.87	$0.13	6.69	$22.13	$26.87
24/25	27/28	Aug 21	$0.87	$0.13	6.69	$24.13	$27.87
25/26	27/28	Aug 21	$0.87	$0.13	6.69	$25.13	$27.87
23/24	26/26	Jul 31	$0.85	$0.15	5.67	$23.15	$26.35
21/22	24/25	Aug 21	$0.83	$0.17	4.88	$21.17	$24.83
23/24	25/26	Aug 21	$0.83	$0.17	4.88	$23.17	$25.83
19/20	21/22	Aug 21	$0.81	$0.19	4.26	$19.19	$21.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$26.00	$27.00	$28.00	Aug 14	$0.07	$0.93	13.29
$26.00	$26.50	$27.00	Aug 7	$0.05	$0.45	9.00
$21.00	$22.00	$23.00	Jul 17	$0.13	$0.87	6.69
$24.00	$25.00	$26.00	Aug 21	$0.13	$0.87	6.69
$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
$24.00	$25.00	$26.00	Jul 31	$0.06	$0.94	15.67
$20.00	$21.00	$22.00	Aug 21	$0.07	$0.93	13.29
$21.00	$22.00	$23.00	Aug 21	$0.09	$0.91	10.11
$21.00	$22.00	$23.00	Jul 17	$0.11	$0.89	8.09
$22.00	$23.00	$24.00	Jul 31	$0.11	$0.89	8.09

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 $-0.35, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Aug 7	-$0.90	$1.10
$20.00	$21.50	1:2	Jul 24	-$0.67	$0.83
$21.00	$22.00	1:2	Jul 17	-$0.52	$0.48
$25.50	$26.00	1:2	Jul 17	-$0.05	$0.45
$27.00	$27.50	1:2	Jul 17	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$24.50	1:2	Aug 14	-$0.35	$3.15
$21.00	$20.00	1:2	Jul 17	$0.00	$1.00
$20.00	$19.00	1:2	Jul 24	$0.00	$1.00
$28.00	$26.00	1:2	Jul 24	-$1.03	$0.97
$21.00	$20.00	1:2	Aug 7	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 11.07%, avg 3.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.50	Aug 28	$2.59	0.55	0.4%	11.07%	11.50%	1	1
$24.00	Aug 21	$2.25	0.51	2.6%	9.62%	12.18%	20	127
$24.00	Aug 28	$2.20	0.53	2.6%	9.40%	11.97%	--	13
$25.00	Aug 21	$1.98	0.46	6.8%	8.46%	15.30%	329	1.4K
$26.00	Aug 28	$1.96	0.44	11.1%	8.38%	19.49%	1	36
$24.00	Aug 14	$1.78	0.51	2.6%	7.61%	10.17%	--	65
$26.00	Aug 21	$1.47	0.41	11.1%	6.28%	17.39%	--	124
$27.00	Aug 28	$1.44	0.40	15.4%	6.15%	21.54%	8	1
$24.00	Aug 7	$1.42	0.49	2.6%	6.07%	8.63%	--	134
$25.00	Aug 14	$1.38	0.44	6.8%	5.90%	12.74%	10	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 10,743

Total Puts 968

Put/Call Ratio 0.09

Net Difference 9,775

Prior's Put/Call Breakdown

Total Calls 6,151

Total Puts 2,776

Put/Call Ratio 0.45

Net Difference 3,375

Prior 7-Day Put/Call Summary

Total Calls 207,241

Total Puts 56,162

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