UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.37 -1.81%

(7/15 12:00) ◀

Wednesday, July 15, 2026 (1:00pm)

▶ (7/15 14:00)

◀ 7/15 13:00 ▶

Option Volume

Detail

ℹ

Current (07/15 1:00pm) 14,648

Calls: 13,348 (91%)

Puts: 1,300 (9%)

Prior (07/14) 10,333

Calls: 7,303 (71%)

Puts: 3,030 (29%)

Current vs Prior +41.76%

Calls: +82.77% (Calls)

Puts: -57.10% (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 -61.07%

Calls: -54.91%

Puts: -83.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 1:00pm) $1.10M

Calls: $825.8K (75%)

Puts: $275.3K (25%)

Prior (07/14) $1.04M

Calls: $421.1K (41%)

Puts: $617.2K (59%)

Current vs Prior +6.04%

Calls: +96.09%

Puts: -55.40%

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 -74.31%

Calls: -64.39%

Puts: -86.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 1:00pm) 0.10

Prior (07/14) 0.41

Current vs Prior -76.53%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -67.68%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 1:00pm) 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 6.12% | 8.73%6.12% | 23.62%

Prior 7.18% | 10.00%7.18% | 24.62%

Current vs Prior -14.84% | -12.71%-14.84% | -4.07%

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

Current vs 7-Day Avg -13.09% | -23.85%-37.61% | -9.15%

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

Current vs 7-Day Eod -14.84% | -12.71%-13.83% | -4.07%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.52% | 36.33%

Calls: 28.12% | 22.12%

Puts: 32.91% | 50.53%

Prior 21.36% | 22.62%

Calls: 26.04% | 23.28%

Puts: 16.67% | 21.95%

Current vs Prior +42.88% | +60.61%

Prior 7-Day Avg 36.29% | 24.80%

Calls: 39.84% | 19.45%

Puts: 32.74% | 30.15%

Current vs 7-Day Avg -15.90% | +46.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($825.8K). Extreme bullish P/C ratio of 0.10 - heavy call buying (13,348 calls vs 1,300 puts). P/C ratio dropping 77% - 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
13:00	BULLISH	BULLISH	BULLISH
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 1 of results (avg 9.3%, best 9.3%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 21	2.56	2.81	$2.69	9.3%	9	0.58	312

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.26, cheapest $0.19)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 24	0.17	0.20	$0.19	15.8%	99	0.12	1.8K
$26.00	Jul 24	0.29	0.35	$0.32	18.8%	21	0.21	229

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.70, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 17	4.20	4.95	$4.58	16.4%	2	0.99	11
$20.00	Jul 17	3.20	3.75	$3.48	15.8%	11	0.99	117
$21.00	Jul 17	2.22	2.89	$2.56	26.2%	2	0.99	2.5K
$20.00	Jul 24	3.15	3.95	$3.55	22.5%	41	0.98	15
$22.00	Jul 17	1.35	1.73	$1.54	24.7%	1.4K	0.91	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 17	3.20	3.90	$3.55	19.7%	8	0.93	157
$28.00	Jul 17	4.10	4.85	$4.47	16.8%	45	0.92	362
$26.50	Jul 17	2.70	3.70	$3.20	31.2%	--	0.90	84
$26.00	Jul 17	2.34	2.90	$2.62	21.4%	11	0.89	469
$27.50	Jul 17	3.70	4.35	$4.03	16.1%	6	0.89	60

Most actively traded options today. High liquidity = easy entry/exit. 93 active (total vol 11.1K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.10	0.19	$0.15	60.0%	2.4K	0.17	3.8K
$24.00	Jul 17	0.24	0.31	$0.28	25.0%	1.7K	0.34	2.6K
$22.00	Jul 17	1.35	1.73	$1.54	24.7%	1.4K	0.91	2.0K
$23.00	Jul 17	0.55	0.73	$0.64	28.1%	1.2K	0.67	1.3K
$27.50	Jul 24	0.16	0.34	$0.25	72.0%	501	0.15	73

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 17	0.15	0.30	$0.22	68.2%	290	0.33	1.6K
$24.00	Jul 17	0.66	0.92	$0.79	32.9%	211	0.67	1.5K
$21.00	Aug 28	1.12	1.80	$1.46	46.6%	95	0.30	--
$19.00	Aug 28	0.37	0.82	$0.60	75.0%	80	0.17	2
$20.00	Jul 24	0.00	0.03	$0.02	150.0%	75	0.02	271

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 34.6%, max 70.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Jul 17	Jul 31	159.6%	93.7%	70.3%	124	733
$28.00	Jul 17	Aug 28	156.4%	106.4%	47.0%	136	1.1K
$26.50	Jul 17	Aug 7	122.2%	90.8%	34.6%	4	1.0K
$20.00	Jul 17	Aug 21	88.6%	70.8%	25.2%	16	866
$27.00	Jul 17	Aug 28	122.4%	102.0%	19.9%	14	2.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 17	Aug 28	113.8%	70.8%	60.7%	80	904
$28.00	Jul 17	Aug 21	156.4%	98.8%	58.2%	45	459
$26.50	Jul 17	Jul 31	122.2%	84.1%	45.3%	--	186
$20.00	Jul 17	Aug 21	88.6%	70.8%	25.2%	27	2.6K
$27.00	Jul 17	Aug 21	122.4%	97.8%	25.2%	8	230

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 9.00, avg 2.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$28.00	Aug 14	$0.10	$0.90	$0.10	9.00	$27.10
$26.00	$27.00	Aug 14	$0.11	$0.89	$0.11	8.09	$26.11
$26.00	$27.00	Aug 21	$0.11	$0.89	$0.11	8.09	$26.11
$24.00	$25.00	Jul 17	$0.13	$0.87	$0.13	6.69	$24.13
$27.00	$28.00	Aug 28	$0.13	$0.87	$0.13	6.69	$27.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Aug 7	$0.16	$0.84	$0.16	5.25	$21.84
$23.00	$22.00	Jul 17	$0.17	$0.83	$0.17	4.88	$22.83
$20.00	$19.00	Aug 21	$0.17	$0.83	$0.17	4.88	$19.83
$21.00	$20.00	Jul 31	$0.22	$0.78	$0.22	3.55	$20.78
$22.50	$22.00	Jul 24	$0.15	$0.35	$0.15	2.33	$22.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 9.00, avg 1.42)

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
$20.00	$21.50	Jul 24	$1.34	$1.34	$0.16	8.37	$21.34
$22.00	$22.50	Jul 24	$0.37	$0.37	$0.13	2.85	$22.37
$20.00	$22.00	Aug 7	$1.46	$1.46	$0.54	2.70	$21.46
$22.00	$22.50	Jul 31	$0.29	$0.29	$0.21	1.38	$22.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$25.00	$24.00	Aug 7	$0.89	$0.89	$0.11	8.09	$24.11
$25.00	$24.00	Jul 17	$0.82	$0.82	$0.18	4.56	$24.18
$26.00	$25.00	Jul 31	$0.82	$0.82	$0.18	4.56	$25.18
$28.00	$27.00	Aug 21	$0.82	$0.82	$0.18	4.56	$27.18
$26.00	$25.00	Aug 21	$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 $0.37, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 17	Jul 24	$0.07	88.6%	50.9%
$21.00	Jul 17	Jul 31	$0.09	64.0%	65.7%
$28.00	Jul 17	Jul 24	$0.10	156.4%	89.6%
$27.50	Jul 17	Jul 24	$0.11	159.6%	91.0%
$26.50	Jul 17	Jul 24	$0.17	122.2%	78.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 17	Jul 24	$0.07	64.0%	53.0%
$27.00	Jul 17	Jul 24	$0.15	122.4%	84.5%
$26.00	Jul 17	Jul 24	$0.17	108.5%	75.6%
$22.00	Jul 17	Jul 24	$0.20	61.1%	53.9%
$21.50	Jul 24	Jul 31	$0.21	54.4%	55.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 3.68% of stock, avg 16.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Jul 17	$0.64	$0.22	$0.86	$22.14	$23.86	3.68%
$24.00	Jul 17	$0.28	$0.79	$1.07	$22.93	$25.07	4.58%
$22.00	Jul 17	$1.54	$0.05	$1.59	$20.41	$23.59	6.80%
$25.00	Jul 17	$0.15	$1.61	$1.76	$23.24	$26.76	7.53%
$23.00	Jul 24	$1.13	$0.67	$1.80	$21.20	$24.80	7.70%
$22.50	Jul 24	$1.41	$0.40	$1.81	$20.69	$24.31	7.74%
$23.50	Jul 24	$0.90	$0.91	$1.81	$21.69	$25.31	7.74%
$24.00	Jul 24	$0.72	$1.25	$1.97	$22.03	$25.97	8.43%
$22.00	Jul 24	$1.78	$0.25	$2.03	$19.97	$24.03	8.69%
$25.50	Jul 17	$0.11	$2.07	$2.18	$23.32	$27.68	9.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.64% of stock, avg 9.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$22.00	Jul 17	$0.10	$0.05	$0.15	$21.85	$26.15
$25.50	$22.00	Jul 17	$0.11	$0.05	$0.16	$21.84	$25.66
$27.50	$22.00	Jul 17	$0.14	$0.05	$0.19	$21.81	$27.69
$25.00	$22.00	Jul 17	$0.15	$0.05	$0.20	$21.80	$25.20
$26.00	$23.00	Jul 17	$0.10	$0.22	$0.32	$22.68	$26.32
$24.00	$22.00	Jul 17	$0.28	$0.05	$0.33	$21.67	$24.33
$25.50	$23.00	Jul 17	$0.11	$0.22	$0.33	$22.67	$25.83
$27.50	$23.00	Jul 17	$0.14	$0.22	$0.36	$22.64	$27.86
$25.00	$23.00	Jul 17	$0.15	$0.22	$0.37	$22.63	$25.37
$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. 114 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	25/26	Aug 21	$0.90	$0.10	9.00	$21.10	$25.90
24/25	26/27	Aug 21	$0.88	$0.12	7.33	$24.12	$26.88
23/24	24/25	Jul 31	$0.86	$0.14	6.14	$23.14	$25.36
23/24	25/26	Jul 31	$0.86	$0.14	6.14	$23.14	$25.86
21/22	26/27	Aug 28	$0.86	$0.14	6.14	$21.14	$26.86
25/26	27/28	Aug 7	$0.85	$0.15	5.67	$25.15	$27.85
21/22	23/24	Aug 21	$0.83	$0.17	4.88	$21.17	$23.83
21/22	27/28	Aug 21	$0.82	$0.18	4.56	$21.18	$27.82
23/24	26/27	Aug 21	$0.81	$0.19	4.26	$23.19	$26.81
20/21	24/25	Aug 21	$0.80	$0.20	4.00	$20.20	$24.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$24.00	$25.00	Aug 14	$0.07	$0.93	13.29
$24.00	$25.00	$26.00	Aug 21	$0.08	$0.92	11.50
$22.50	$23.00	$23.50	Jul 24	$0.05	$0.45	9.00
$26.00	$27.00	$28.00	Aug 28	$0.10	$0.90	9.00
$21.00	$22.00	$23.00	Jul 17	$0.12	$0.88	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$24.00	$25.00	Aug 21	$0.07	$0.93	13.29
$26.00	$27.00	$28.00	Jul 24	$0.11	$0.89	8.09
$21.50	$22.00	$22.50	Jul 24	$0.06	$0.44	7.33
$25.00	$26.00	$27.00	Jul 24	$0.12	$0.88	7.33
$21.00	$22.00	$23.00	Jul 17	$0.13	$0.87	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.35, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Aug 7	-$0.88	$1.12
$20.00	$21.50	1:2	Jul 24	-$0.87	$0.63
$21.00	$22.00	1:2	Jul 17	-$0.52	$0.48
$25.00	$25.50	1:2	Jul 17	-$0.07	$0.43
$24.00	$26.00	1:2	Aug 28	-$1.58	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$24.50	1:2	Aug 14	-$0.35	$3.15
$20.00	$19.00	1:2	Jul 24	$0.00	$1.00
$21.00	$20.00	1:2	Aug 7	-$0.08	$0.92
$24.00	$23.00	1:2	Jul 31	-$0.25	$0.75
$21.00	$20.00	1:2	Aug 21	-$0.27	$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 11.08%, avg 4.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.50	Aug 28	$2.59	0.55	0.6%	11.08%	11.64%	1	1
$24.00	Aug 28	$2.53	0.53	2.7%	10.83%	13.52%	--	13
$24.00	Aug 21	$2.25	0.53	2.7%	9.63%	12.32%	31	127
$25.00	Aug 21	$1.94	0.47	7.0%	8.30%	15.28%	343	1.4K
$26.00	Aug 28	$1.93	0.44	11.2%	8.26%	19.51%	1	36
$27.00	Aug 28	$1.80	0.40	15.5%	7.70%	23.23%	8	1
$24.00	Aug 14	$1.65	0.51	2.7%	7.06%	9.76%	--	65
$26.00	Aug 21	$1.57	0.42	11.2%	6.72%	17.97%	--	124
$28.00	Aug 28	$1.55	0.38	19.8%	6.63%	26.44%	--	41
$27.00	Aug 21	$1.50	0.39	15.5%	6.42%	21.95%	--	501

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 13,348

Total Puts 1,300

Put/Call Ratio 0.10

Net Difference 12,048

Prior's Put/Call Breakdown

Total Calls 7,303

Total Puts 3,030

Put/Call Ratio 0.41

Net Difference 4,273

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