UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.05 +1.48%

(7/16 10:00) ◀

Thursday, July 16, 2026 (11:00am)

▶ (7/16 12:00)

◀ 7/16 11:00 ▶

Option Volume

Detail

ℹ

Current (07/16 11:00am) 7,272

Calls: 6,080 (84%)

Puts: 1,192 (16%)

Prior (07/15) 6,261

Calls: 5,459 (87%)

Puts: 802 (13%)

Current vs Prior +16.15%

Calls: +11.38% (Calls)

Puts: +48.63% (Puts)

Prior 7-Day Total 247,480

Calls: 196,359 (79%)

Puts: 51,121 (21%)

Prior 7-Day Average 35,354

Calls: 28,051 (79%)

Puts: 7,303 (21%)

Current vs Prior 7-Day Avg -79.43%

Calls: -78.33%

Puts: -83.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 11:00am) $810.5K

Calls: $373.3K (46%)

Puts: $437.2K (54%)

Prior (07/15) $489.4K

Calls: $362.0K (74%)

Puts: $127.4K (26%)

Current vs Prior +65.60%

Calls: +3.13%

Puts: +243.07%

Prior 7-Day Total $26.99M

Calls: $14.57M (54%)

Puts: $12.42M (46%)

Prior 7-Day Average $3.86M

Calls: $2.08M (54%)

Puts: $1.77M (46%)

Current vs Prior 7-Day Avg -78.98%

Calls: -82.07%

Puts: -75.35%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16 11:00am) 0.20

Prior (07/15) 0.15

Current vs Prior +33.45%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg -32.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 11:00am) 270,854

Calls: 190,637 (70%)

Puts: 80,217 (30%)

Prior (07/15) 263,809

Calls: 184,354 (70%)

Puts: 79,455 (30%)

Current vs Prior +2.67%

Prior 7-Day Total 1,779,700

Calls: 1,210,080 (68%)

Puts: 569,620 (32%)

Prior 7-Day Average 254,242

Calls: 172,868 (68%)

Puts: 81,374 (32%)

Current vs Prior 7-Day Avg +6.53%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.38% | 8.42%6.38% | 23.95%

Prior 5.86% | 8.37%5.86% | 23.91%

Current vs Prior +8.90% | +0.60%+8.89% | +0.16%

Prior 7-Day Avg 6.82% | 10.83%9.24% | 25.70%

Current vs 7-Day Avg -6.53% | -22.26%-31.01% | -6.82%

Prior 7-Day Eod 5.86% | 8.37%5.90% | 23.91%

Current vs 7-Day Eod +8.90% | +0.60%+8.08% | +0.16%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.82% | 21.32%

Calls: 18.92% | 15.85%

Puts: 32.73% | 26.79%

Prior 29.50% | 18.68%

Calls: 37.18% | 7.69%

Puts: 21.82% | 29.66%

Current vs Prior -12.47% | +14.13%

Prior 7-Day Avg 35.60% | 22.82%

Calls: 38.67% | 19.12%

Puts: 32.53% | 26.51%

Current vs 7-Day Avg -27.47% | -6.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 66% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (6,080 calls vs 1,192 puts). P/C ratio rising 33% - increased hedging/bearish positioning. Call-heavy open interest (190,637 calls vs 80,217 puts) suggests bullish 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
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 2 of results (avg 7.7%, best 5.4%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	1.80	1.90	$1.85	5.4%	13	0.44	1.7K
$24.00	Aug 14	1.71	1.89	$1.80	10.0%	6	0.47	63

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.62, cheapest $0.36)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 17	0.33	0.40	$0.37	18.9%	837	0.51	1.7K
$24.00	Jul 24	0.50	0.61	$0.55	20.0%	646	0.36	683
$25.50	Jul 31	0.59	0.71	$0.65	18.5%	10	0.29	38
$23.00	Jul 24	0.75	0.88	$0.82	15.9%	887	0.52	713
$24.00	Jul 31	0.87	1.05	$0.96	18.8%	89	0.42	660

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 17	0.33	0.39	$0.36	16.7%	566	0.49	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	2.46	3.25	$2.86	27.6%	1	1.00	116
$21.00	Jul 17	1.92	2.24	$2.08	15.4%	302	1.00	2.6K
$20.00	Jul 24	2.70	3.45	$3.08	24.4%	2	0.95	60
$22.00	Jul 17	0.86	1.12	$0.99	26.3%	62	0.91	3.2K
$20.00	Jul 31	2.85	4.20	$3.53	38.2%	10	0.91	377

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 17	3.45	4.45	$3.95	25.3%	4	0.96	137
$26.50	Jul 17	2.82	4.15	$3.49	38.1%	--	0.96	84
$27.50	Jul 17	3.85	4.95	$4.40	25.0%	--	0.95	57
$26.00	Jul 17	2.75	3.30	$3.03	18.2%	--	0.94	453
$25.50	Jul 17	1.94	2.86	$2.40	38.3%	--	0.93	72

Most actively traded options today. High liquidity = easy entry/exit. 72 active (total vol 5.9K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.12	0.15	$0.14	21.4%	1.0K	0.21	3.0K
$23.00	Jul 24	0.75	0.88	$0.82	15.9%	887	0.52	713
$23.00	Jul 17	0.33	0.40	$0.37	18.9%	837	0.51	1.7K
$24.00	Jul 24	0.50	0.61	$0.55	20.0%	646	0.36	683
$21.00	Jul 17	1.92	2.24	$2.08	15.4%	302	1.00	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 17	0.33	0.39	$0.36	16.7%	566	0.49	1.6K
$24.00	Jul 17	0.92	1.28	$1.10	32.7%	188	0.79	973
$22.00	Jul 17	0.02	0.06	$0.04	100.0%	104	0.10	708
$23.00	Jul 31	1.02	1.46	$1.24	35.5%	50	0.47	126
$20.00	Jul 24	0.00	0.06	$0.03	200.0%	27	0.04	330

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 64.7%, max 373.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Jul 17	Jul 31	175.6%	91.7%	91.5%	10	817
$27.00	Jul 17	Aug 21	152.8%	97.3%	57.0%	1	3.4K
$26.50	Jul 17	Aug 7	138.4%	93.3%	48.3%	3	986
$20.00	Jul 17	Aug 21	105.9%	74.8%	41.6%	1	881
$25.50	Jul 17	Aug 7	119.9%	88.8%	35.0%	78	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 17	Aug 28	345.6%	72.9%	373.9%	--	984
$26.50	Jul 17	Jul 31	138.4%	81.6%	69.6%	--	184
$27.00	Jul 17	Aug 21	152.8%	97.3%	57.0%	4	210
$20.00	Jul 17	Aug 21	105.9%	74.8%	41.6%	1	2.7K
$26.00	Jul 17	Aug 21	130.5%	98.4%	32.6%	--	617

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 6.69, avg 1.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$26.00	Aug 21	$0.13	$0.87	$0.13	6.69	$25.13
$23.50	$24.00	Jul 31	$0.10	$0.40	$0.10	4.00	$23.60
$25.00	$26.00	Aug 28	$0.21	$0.79	$0.21	3.76	$25.21
$25.50	$26.00	Aug 7	$0.11	$0.39	$0.11	3.55	$25.61
$25.00	$26.00	Aug 14	$0.22	$0.78	$0.22	3.55	$25.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Aug 7	$0.30	$0.70	$0.30	2.33	$21.70
$22.00	$21.00	Aug 14	$0.32	$0.68	$0.32	2.13	$21.68
$20.00	$19.00	Aug 21	$0.32	$0.68	$0.32	2.13	$19.68
$23.00	$22.00	Jul 17	$0.32	$0.68	$0.32	2.12	$22.68
$21.00	$20.00	Jul 31	$0.32	$0.68	$0.32	2.12	$20.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 7.33, avg 1.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Jul 17	$0.78	$0.78	$0.22	3.55	$20.78
$22.00	$22.50	Jul 24	$0.37	$0.37	$0.13	2.85	$22.37
$20.00	$21.00	Jul 31	$0.73	$0.73	$0.27	2.70	$20.73
$20.00	$22.00	Aug 7	$1.45	$1.45	$0.55	2.64	$21.45
$21.00	$22.00	Jul 24	$0.72	$0.72	$0.28	2.57	$21.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$26.00	$25.00	Aug 7	$0.88	$0.88	$0.12	7.33	$25.12
$26.00	$24.50	Aug 14	$1.25	$1.25	$0.25	5.00	$24.75
$26.00	$25.00	Aug 21	$0.82	$0.82	$0.18	4.56	$25.18
$24.50	$24.00	Jul 24	$0.40	$0.40	$0.10	4.00	$24.10
$27.00	$26.00	Aug 21	$0.80	$0.80	$0.20	4.00	$26.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.43, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 17	Jul 24	$0.06	72.9%	50.8%
$27.50	Jul 17	Jul 24	$0.06	175.6%	81.8%
$27.00	Jul 17	Jul 24	$0.13	152.8%	85.3%
$26.50	Jul 17	Jul 24	$0.17	138.4%	83.6%
$26.00	Jul 17	Jul 24	$0.20	130.5%	80.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 17	Jul 24	$0.09	72.9%	50.8%
$26.00	Jul 17	Jul 24	$0.25	130.5%	80.6%
$21.50	Jul 24	Jul 31	$0.29	49.7%	57.6%
$22.00	Jul 17	Jul 24	$0.30	61.6%	54.2%
$25.00	Jul 17	Jul 24	$0.30	106.8%	70.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 3.17% of stock, avg 15.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Jul 17	$0.37	$0.36	$0.73	$22.27	$23.73	3.17%
$22.00	Jul 17	$0.99	$0.04	$1.03	$20.97	$23.03	4.47%
$24.00	Jul 17	$0.14	$1.10	$1.24	$22.76	$25.24	5.38%
$22.50	Jul 24	$1.05	$0.54	$1.59	$20.91	$24.09	6.90%
$23.00	Jul 24	$0.82	$0.80	$1.62	$21.38	$24.62	7.03%
$22.00	Jul 24	$1.42	$0.34	$1.76	$20.24	$23.76	7.64%
$23.50	Jul 24	$0.65	$1.12	$1.77	$21.73	$25.27	7.68%
$21.00	Jul 17	$2.08	$0.01	$2.09	$18.91	$23.09	9.07%
$25.00	Jul 17	$0.06	$2.05	$2.11	$22.89	$27.11	9.15%
$24.00	Jul 24	$0.55	$1.58	$2.13	$21.87	$26.13	9.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.35% of stock, avg 8.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$22.00	Jul 17	$0.04	$0.04	$0.08	$21.92	$26.08
$25.50	$22.00	Jul 17	$0.05	$0.04	$0.09	$21.91	$25.59
$25.00	$22.00	Jul 17	$0.06	$0.04	$0.10	$21.90	$25.10
$24.00	$22.00	Jul 17	$0.14	$0.04	$0.18	$21.82	$24.18
$26.00	$23.00	Jul 17	$0.04	$0.36	$0.40	$22.60	$26.40
$25.50	$23.00	Jul 17	$0.05	$0.36	$0.41	$22.59	$25.91
$25.00	$23.00	Jul 17	$0.06	$0.36	$0.42	$22.58	$25.42
$26.00	$19.00	Jul 17	$0.04	$0.38	$0.42	$18.58	$26.42
$25.50	$19.00	Jul 17	$0.05	$0.38	$0.43	$18.57	$25.93
$25.00	$19.00	Jul 17	$0.06	$0.38	$0.44	$18.56	$25.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 9.00, avg credit $0.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
23/24	27/28	Jul 31	$0.90	$0.10	9.00	$23.10	$27.90
22/23	24/25	Aug 21	$0.88	$0.12	7.33	$22.12	$24.88
21/22	24/25	Aug 28	$0.87	$0.13	6.69	$21.13	$24.87
20/21	22/23	Jul 31	$0.86	$0.14	6.14	$20.14	$22.86
23/24	26/26	Jul 31	$0.86	$0.14	6.14	$23.14	$26.86
23/24	26/27	Aug 21	$0.86	$0.14	6.14	$23.14	$26.86
22/23	24/25	Aug 7	$0.84	$0.16	5.25	$22.16	$25.34
20/21	22/23	Aug 14	$0.84	$0.16	5.25	$20.16	$23.34
24/25	27/28	Jul 31	$0.83	$0.17	4.88	$24.17	$27.83
21/22	23/24	Aug 21	$0.83	$0.17	4.88	$21.17	$23.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 13.29, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$24.00	$25.00	Aug 28	$0.07	$0.93	13.29
$24.00	$25.00	$26.00	Aug 14	$0.09	$0.91	10.11
$24.00	$25.00	$26.00	Aug 21	$0.11	$0.89	8.09
$22.50	$23.00	$23.50	Jul 24	$0.06	$0.44	7.33
$25.50	$26.00	$26.50	Aug 7	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$25.00	$26.00	Aug 21	$0.08	$0.92	11.50
$22.00	$22.50	$23.00	Jul 24	$0.06	$0.44	7.33
$22.50	$23.00	$23.50	Jul 24	$0.06	$0.44	7.33
$23.00	$24.00	$25.00	Aug 21	$0.17	$0.83	4.88
$22.00	$23.00	$24.00	Jul 31	$0.18	$0.82	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.70, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Aug 7	-$0.70	$1.30
$27.00	$27.50	1:2	Jul 17	-$0.05	$0.45
$26.50	$27.00	1:2	Jul 24	-$0.12	$0.38
$26.00	$26.50	1:2	Jul 24	-$0.16	$0.34
$24.50	$25.00	1:2	Jul 24	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$22.00	1:2	Jul 31	-$0.12	$0.88
$25.00	$24.00	1:2	Jul 17	-$0.15	$0.85
$20.00	$19.00	1:2	Aug 21	-$0.24	$0.76
$21.00	$20.00	1:2	Aug 14	-$0.25	$0.75
$21.00	$20.00	1:2	Aug 21	-$0.37	$0.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 8.68%, avg 3.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 28	$2.00	0.51	4.1%	8.68%	12.80%	5	13
$24.00	Aug 21	$1.94	0.49	4.1%	8.42%	12.54%	17	155
$25.00	Aug 28	$1.94	0.46	8.5%	8.42%	16.88%	5	3
$23.50	Aug 14	$1.90	0.51	1.9%	8.24%	10.20%	1	9
$25.00	Aug 21	$1.80	0.44	8.5%	7.81%	16.27%	13	1.7K
$24.00	Aug 14	$1.71	0.47	4.1%	7.42%	11.54%	6	63
$26.00	Aug 28	$1.55	0.42	12.8%	6.72%	19.52%	--	30
$26.00	Aug 21	$1.47	0.40	12.8%	6.38%	19.18%	--	126
$25.00	Aug 14	$1.32	0.41	8.5%	5.73%	14.19%	2	57
$27.00	Aug 21	$1.32	0.35	17.1%	5.73%	22.86%	--	508

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 6,080

Total Puts 1,192

Put/Call Ratio 0.20

Net Difference 4,888

Prior's Put/Call Breakdown

Total Calls 5,459

Total Puts 802

Put/Call Ratio 0.15

Net Difference 4,657

Prior 7-Day Put/Call Summary

Total Calls 196,359

Total Puts 51,121

Average Put/Call Ratio 0.29

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