UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.04 -3.21%

(7/15 14:00) ◀

Wednesday, July 15, 2026 (3:00pm)

▶ (7/15 16:00)

◀ 7/15 15:00 ▶

Option Volume

Detail

ℹ

Current (07/15 3:00pm) 23,023

Calls: 19,061 (83%)

Puts: 3,962 (17%)

Prior (07/14) 13,238

Calls: 9,509 (72%)

Puts: 3,729 (28%)

Current vs Prior +73.92%

Calls: +100.45% (Calls)

Puts: +6.25% (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 -38.82%

Calls: -35.62%

Puts: -50.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 3:00pm) $1.79M

Calls: $957.5K (54%)

Puts: $828.5K (46%)

Prior (07/14) $1.34M

Calls: $569.7K (43%)

Puts: $766.0K (57%)

Current vs Prior +33.71%

Calls: +68.06%

Puts: +8.16%

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 -58.32%

Calls: -58.71%

Puts: -57.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 3:00pm) 0.21

Prior (07/14) 0.39

Current vs Prior -47.00%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -31.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 3:00pm) 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 6.90% | 9.07%6.90% | 24.18%

Prior 7.18% | 10.00%7.18% | 24.62%

Current vs Prior -3.95% | -9.29%-3.95% | -1.81%

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

Current vs 7-Day Avg -1.99% | -20.87%-29.64% | -7.02%

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

Current vs 7-Day Eod -3.95% | -9.29%-2.81% | -1.81%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.32% | 18.68%

Calls: 13.95% | 7.69%

Puts: 20.69% | 29.66%

Prior 21.36% | 22.62%

Calls: 26.04% | 23.28%

Puts: 16.67% | 21.95%

Current vs Prior -18.91% | -17.42%

Prior 7-Day Avg 36.29% | 24.80%

Calls: 39.84% | 19.45%

Puts: 32.74% | 30.15%

Current vs 7-Day Avg -52.27% | -24.68%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 74% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (19,061 calls vs 3,962 puts). P/C ratio dropping 47% - 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
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
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 3 of results (avg 8.3%, best 7.7%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 24	0.87	0.94	$0.91	7.7%	290	0.52	284
$25.00	Jul 24	0.35	0.38	$0.37	8.1%	239	0.25	389

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 21	2.39	2.62	$2.51	9.2%	--	0.45	184

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.67, cheapest $0.37)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 24	0.35	0.38	$0.37	8.1%	239	0.25	389
$23.00	Jul 17	0.40	0.46	$0.43	14.0%	1.6K	0.52	1.3K
$24.00	Jul 24	0.51	0.59	$0.55	14.5%	300	0.36	652
$23.00	Jul 24	0.87	0.94	$0.91	7.7%	290	0.52	284

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 24	0.79	0.93	$0.86	16.3%	517	0.48	724
$20.00	Aug 21	0.80	0.96	$0.88	18.2%	28	0.24	2.2K

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	3.60	4.95	$4.28	31.5%	2	1.00	11
$20.00	Jul 17	2.63	3.15	$2.89	18.0%	14	1.00	117
$21.00	Jul 17	1.67	2.20	$1.94	27.3%	127	1.00	2.5K
$20.00	Jul 24	2.63	3.20	$2.92	19.5%	41	1.00	15
$21.00	Jul 24	1.88	2.26	$2.07	18.4%	65	0.89	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Jul 17	3.70	4.80	$4.25	25.9%	6	0.97	60
$27.00	Jul 17	3.85	4.30	$4.08	11.0%	8	0.96	157
$26.50	Jul 17	2.81	3.80	$3.31	29.9%	--	0.95	84
$26.00	Jul 17	2.90	3.35	$3.13	14.4%	17	0.94	469
$25.50	Jul 17	2.47	2.80	$2.64	12.5%	--	0.90	72

Most actively traded options today. High liquidity = easy entry/exit. 105 active (total vol 17.3K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.06	0.08	$0.07	28.6%	4.0K	0.10	3.8K
$24.00	Jul 17	0.12	0.20	$0.16	50.0%	2.3K	0.23	2.6K
$23.00	Jul 17	0.40	0.46	$0.43	14.0%	1.6K	0.52	1.3K
$22.00	Jul 17	1.01	1.15	$1.08	13.0%	1.5K	0.86	2.0K
$24.00	Jul 31	0.93	1.10	$1.02	16.7%	669	0.42	860

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	1.04	1.28	$1.16	20.7%	666	0.77	1.5K
$22.00	Jul 24	0.31	0.42	$0.37	29.7%	618	0.28	310
$23.00	Jul 17	0.34	0.45	$0.40	27.5%	565	0.48	1.6K
$23.00	Jul 24	0.79	0.93	$0.86	16.3%	517	0.48	724
$22.00	Jul 17	0.06	0.08	$0.07	28.6%	116	0.14	656

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 20.8%, max 50.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Jul 17	Jul 31	123.9%	92.9%	33.3%	132	733
$26.50	Jul 17	Aug 7	111.8%	86.8%	28.8%	12	1.0K
$25.50	Jul 17	Aug 7	104.2%	84.3%	23.7%	384	1.2K
$27.00	Jul 17	Aug 28	117.0%	102.5%	14.2%	24	2.9K
$20.00	Jul 17	Aug 21	82.2%	73.3%	12.2%	36	866

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 17	Aug 28	108.2%	72.1%	50.1%	80	904
$26.50	Jul 17	Jul 31	111.8%	88.5%	26.3%	--	186
$27.00	Jul 17	Aug 21	117.0%	97.9%	19.6%	8	230
$26.00	Jul 17	Aug 21	102.2%	93.0%	9.8%	19	633
$20.00	Jul 17	Aug 28	82.2%	75.0%	9.7%	2	460

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 6.69, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.00	$27.00	Aug 21	$0.13	$0.87	$0.13	6.69	$26.13
$26.00	$27.00	Aug 14	$0.17	$0.83	$0.17	4.88	$26.17
$23.50	$24.00	Jul 31	$0.10	$0.40	$0.10	4.00	$23.60
$25.00	$25.50	Aug 7	$0.10	$0.40	$0.10	4.00	$25.10
$20.00	$21.00	Aug 21	$0.20	$0.80	$0.20	4.00	$20.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Aug 7	$0.19	$0.81	$0.19	4.26	$20.81
$21.50	$21.00	Jul 24	$0.11	$0.39	$0.11	3.55	$21.39
$21.00	$20.00	Jul 31	$0.22	$0.78	$0.22	3.55	$20.78
$22.50	$22.00	Jul 24	$0.14	$0.36	$0.14	2.57	$22.36
$22.00	$21.00	Aug 14	$0.32	$0.68	$0.32	2.13	$21.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 6.69, avg 1.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.00	$22.00	Jul 31	$0.87	$0.87	$0.13	6.69	$21.87
$21.00	$22.00	Jul 17	$0.86	$0.86	$0.14	6.14	$21.86
$20.00	$21.00	Jul 24	$0.85	$0.85	$0.15	5.67	$20.85
$21.00	$21.50	Aug 14	$0.38	$0.38	$0.12	3.17	$21.38
$21.00	$22.00	Aug 21	$0.71	$0.71	$0.29	2.45	$21.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$25.00	$24.00	Jul 17	$0.87	$0.87	$0.13	6.69	$24.13
$27.00	$26.00	Aug 21	$0.83	$0.83	$0.17	4.88	$26.17
$24.00	$23.50	Jul 24	$0.39	$0.39	$0.11	3.55	$23.61
$24.50	$24.00	Jul 24	$0.39	$0.39	$0.11	3.55	$24.11
$27.00	$26.00	Jul 24	$0.78	$0.78	$0.22	3.55	$26.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.36, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 17	Jul 24	$0.13	62.8%	48.1%
$26.00	Jul 17	Jul 24	$0.20	102.2%	77.0%
$27.00	Jul 17	Jul 24	$0.20	117.0%	89.9%
$27.50	Jul 17	Jul 24	$0.21	123.9%	97.4%
$26.50	Jul 17	Jul 24	$0.23	111.8%	87.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 17	Jul 24	$0.08	62.8%	48.1%
$26.00	Jul 17	Jul 24	$0.17	102.2%	77.0%
$25.00	Jul 17	Jul 24	$0.23	84.7%	71.5%
$21.50	Jul 24	Jul 31	$0.24	51.5%	54.8%
$22.00	Jul 17	Jul 24	$0.30	57.1%	54.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 3.60% of stock, avg 15.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Jul 17	$0.43	$0.40	$0.83	$22.17	$23.83	3.60%
$22.00	Jul 17	$1.08	$0.07	$1.15	$20.85	$23.15	4.99%
$24.00	Jul 17	$0.16	$1.16	$1.32	$22.68	$25.32	5.73%
$22.50	Jul 24	$1.07	$0.51	$1.58	$20.92	$24.08	6.86%
$22.00	Jul 24	$1.39	$0.37	$1.76	$20.24	$23.76	7.64%
$23.00	Jul 24	$0.91	$0.86	$1.77	$21.23	$24.77	7.68%
$21.50	Jul 24	$1.72	$0.20	$1.92	$19.58	$23.42	8.33%
$23.50	Jul 24	$0.75	$1.18	$1.93	$21.57	$25.43	8.38%
$21.00	Jul 17	$1.94	$0.01	$1.95	$19.05	$22.95	8.46%
$25.00	Jul 17	$0.07	$2.03	$2.10	$22.90	$27.10	9.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.48% of stock, avg 9.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$22.00	Jul 17	$0.04	$0.07	$0.11	$21.89	$26.61
$26.00	$22.00	Jul 17	$0.05	$0.07	$0.12	$21.88	$26.12
$25.00	$22.00	Jul 17	$0.07	$0.07	$0.14	$21.86	$25.14
$25.50	$22.00	Jul 17	$0.09	$0.07	$0.16	$21.84	$25.66
$24.00	$22.00	Jul 17	$0.16	$0.07	$0.23	$21.77	$24.23
$26.50	$23.00	Jul 17	$0.04	$0.40	$0.44	$22.56	$26.94
$26.00	$23.00	Jul 17	$0.05	$0.40	$0.45	$22.55	$26.45
$25.50	$21.00	Jul 24	$0.36	$0.09	$0.45	$20.55	$25.95
$25.00	$21.00	Jul 24	$0.37	$0.09	$0.46	$20.54	$25.46
$25.00	$23.00	Jul 17	$0.07	$0.40	$0.47	$22.53	$25.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 8.09, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
23/24	24/25	Jul 31	$0.89	$0.11	8.09	$23.11	$25.39
23/24	25/26	Aug 21	$0.89	$0.11	8.09	$23.11	$25.89
21/22	25/26	Aug 21	$0.88	$0.12	7.33	$21.12	$25.88
23/24	27/28	Jul 31	$0.87	$0.13	6.69	$23.13	$27.87
22/23	24/25	Aug 21	$0.87	$0.13	6.69	$22.13	$24.87
21/22	26/27	Aug 28	$0.86	$0.14	6.14	$21.14	$26.86
19/20	22/23	Aug 21	$0.84	$0.16	5.25	$19.16	$22.84
20/21	22/23	Aug 21	$0.83	$0.17	4.88	$20.17	$22.83
21/22	24/25	Aug 21	$0.81	$0.19	4.26	$21.19	$24.81
22/23	26/27	Aug 21	$0.80	$0.20	4.00	$22.20	$26.80

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
$22.00	$23.00	$24.00	Aug 21	$0.08	$0.92	11.50
$20.00	$21.00	$22.00	Jul 17	$0.09	$0.91	10.11
$24.50	$25.00	$25.50	Jul 24	$0.05	$0.45	9.00
$24.00	$24.50	$25.00	Jul 24	$0.06	$0.44	7.33
$23.00	$23.50	$24.00	Jul 31	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Jul 17	$0.06	$0.94	15.67
$19.00	$20.00	$21.00	Jul 24	$0.06	$0.94	15.67
$21.00	$22.00	$23.00	Aug 21	$0.06	$0.94	15.67
$24.00	$25.00	$26.00	Aug 21	$0.08	$0.92	11.50
$23.00	$24.00	$25.00	Jul 17	$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. 42 found (best net $-0.90, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Aug 7	-$0.90	$1.10
$21.00	$22.00	1:2	Jul 17	-$0.22	$0.78
$24.00	$26.00	1:2	Aug 28	-$1.54	$0.46
$25.00	$25.50	1:2	Jul 17	-$0.11	$0.39
$21.00	$23.00	1:2	Aug 28	-$1.63	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$19.00	1:2	Jul 24	$0.00	$1.00
$22.00	$21.00	1:2	Aug 7	-$0.10	$0.90
$20.00	$19.00	1:2	Aug 21	-$0.16	$0.84
$21.00	$20.00	1:2	Aug 7	-$0.25	$0.75
$25.00	$24.00	1:2	Jul 17	-$0.29	$0.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 10.63%, avg 3.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.50	Aug 28	$2.45	0.53	2.0%	10.63%	12.63%	3	1
$24.00	Aug 28	$2.22	0.51	4.2%	9.64%	13.80%	--	13
$24.00	Aug 21	$1.88	0.48	4.2%	8.16%	12.33%	49	127
$23.50	Aug 14	$1.79	0.53	2.0%	7.77%	9.77%	1	9
$26.00	Aug 28	$1.77	0.42	12.8%	7.68%	20.53%	1	36
$25.00	Aug 21	$1.69	0.44	8.5%	7.34%	15.84%	519	1.4K
$27.00	Aug 28	$1.64	0.38	17.2%	7.12%	24.31%	8	1
$24.00	Aug 14	$1.45	0.49	4.2%	6.29%	10.46%	--	65
$23.50	Aug 7	$1.40	0.49	2.0%	6.08%	8.07%	1	87
$26.00	Aug 21	$1.40	0.39	12.8%	6.08%	18.92%	2	124

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 19,061

Total Puts 3,962

Put/Call Ratio 0.21

Net Difference 15,099

Prior's Put/Call Breakdown

Total Calls 9,509

Total Puts 3,729

Put/Call Ratio 0.39

Net Difference 5,780

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