UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.17 +2.00%

(7/16 11:00) ◀

Thursday, July 16, 2026 (12:00pm)

▶ (7/16 13:00)

◀ 7/16 12:00 ▶

Option Volume

Detail

ℹ

Current (07/16 12:00pm) 9,216

Calls: 7,539 (82%)

Puts: 1,677 (18%)

Prior (07/15) 11,711

Calls: 10,743 (92%)

Puts: 968 (8%)

Current vs Prior -21.30%

Calls: -29.82% (Calls)

Puts: +73.24% (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 -73.93%

Calls: -73.12%

Puts: -77.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 12:00pm) $1.07M

Calls: $515.2K (48%)

Puts: $552.8K (52%)

Prior (07/15) $900.7K

Calls: $693.1K (77%)

Puts: $207.6K (23%)

Current vs Prior +18.58%

Calls: -25.67%

Puts: +166.28%

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 -72.30%

Calls: -75.26%

Puts: -68.83%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16 12:00pm) 0.22

Prior (07/15) 0.09

Current vs Prior +146.87%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg -23.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 12:00pm) 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 6.04% | 8.54%6.04% | 23.99%

Prior 5.86% | 8.37%5.86% | 23.91%

Current vs Prior +3.13% | +2.10%+3.13% | +0.32%

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

Current vs 7-Day Avg -11.48% | -21.10%-34.66% | -6.67%

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

Current vs 7-Day Eod +3.13% | +2.10%+2.36% | +0.32%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.89% | 22.62%

Calls: 36.59% | 17.05%

Puts: 19.19% | 28.18%

Prior 29.50% | 18.68%

Calls: 37.18% | 7.69%

Puts: 21.82% | 29.66%

Current vs Prior -5.46% | +21.09%

Prior 7-Day Avg 35.60% | 22.82%

Calls: 38.67% | 19.12%

Puts: 32.53% | 26.51%

Current vs 7-Day Avg -21.66% | -0.86%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.22 - heavy call buying (7,539 calls vs 1,677 puts). P/C ratio rising 147% - 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
12:00	BEARISH	BULLISH	BULLISH
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 1 of results (avg 9.8%, best 9.8%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 28	2.04	2.25	$2.15	9.8%	20	0.39	6

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.49, cheapest $0.07)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.06	0.07	$0.07	14.3%	262	0.10	4.9K
$24.00	Jul 17	0.14	0.17	$0.16	18.8%	1.2K	0.24	3.0K
$24.00	Jul 24	0.52	0.61	$0.56	16.1%	666	0.37	683
$23.00	Jul 24	0.80	0.95	$0.88	17.0%	950	0.54	713

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 17	0.25	0.29	$0.27	14.8%	677	0.43	1.6K
$24.00	Jul 17	0.89	1.08	$0.99	19.2%	280	0.76	973

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 17	3.45	4.65	$4.05	29.6%	--	1.00	11
$20.00	Jul 17	2.88	3.30	$3.09	13.6%	1	1.00	116
$21.00	Jul 17	1.84	2.25	$2.05	20.0%	302	1.00	2.6K
$20.00	Jul 24	2.70	3.45	$3.08	24.4%	2	1.00	60
$22.00	Jul 17	1.08	1.27	$1.18	16.1%	141	0.94	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Jul 17	3.85	4.90	$4.38	24.0%	--	0.98	57
$27.00	Jul 17	3.65	4.05	$3.85	10.4%	5	0.96	137
$26.50	Jul 17	2.82	3.85	$3.34	30.8%	--	0.96	84
$26.00	Jul 17	2.69	3.05	$2.87	12.5%	3	0.95	453
$25.50	Jul 17	2.16	2.86	$2.51	27.9%	--	0.92	72

Most actively traded options today. High liquidity = easy entry/exit. 82 active (total vol 7.4K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.14	0.17	$0.16	18.8%	1.2K	0.24	3.0K
$23.00	Jul 17	0.33	0.48	$0.41	36.6%	961	0.57	1.7K
$23.00	Jul 24	0.80	0.95	$0.88	17.0%	950	0.54	713
$24.00	Jul 24	0.52	0.61	$0.56	16.1%	666	0.37	683
$21.00	Jul 17	1.84	2.25	$2.05	20.0%	302	1.00	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 17	0.25	0.29	$0.27	14.8%	677	0.43	1.6K
$24.00	Jul 17	0.89	1.08	$0.99	19.2%	280	0.76	973
$22.00	Jul 17	0.02	0.04	$0.03	66.7%	138	0.08	708
$25.00	Jul 17	1.85	2.05	$1.95	10.3%	57	0.90	602
$24.00	Aug 14	2.37	2.99	$2.68	23.1%	55	0.52	47

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 52.0%, max 135.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 17	Aug 21	169.6%	74.3%	128.4%	100	11
$27.50	Jul 17	Jul 31	147.9%	94.8%	56.1%	20	817
$27.00	Jul 17	Aug 21	150.9%	100.0%	50.9%	3	3.4K
$20.00	Jul 17	Aug 21	111.5%	75.7%	47.3%	1	881
$26.50	Jul 17	Aug 7	136.2%	92.5%	47.2%	4	986

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 17	Aug 28	169.6%	71.9%	135.9%	--	984
$26.50	Jul 17	Jul 31	136.2%	81.6%	67.0%	--	184
$27.00	Jul 17	Aug 21	150.9%	100.0%	50.9%	5	210
$20.00	Jul 17	Aug 21	111.5%	75.7%	47.3%	11	2.7K
$27.50	Jul 17	Aug 28	147.9%	102.6%	44.2%	1	57

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 4.26, avg 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.00	$27.00	Aug 21	$0.19	$0.81	$0.19	4.26	$26.19
$24.00	$24.50	Jul 24	$0.10	$0.40	$0.10	4.00	$24.10
$24.50	$25.00	Jul 24	$0.10	$0.40	$0.10	4.00	$24.60
$25.00	$26.00	Aug 14	$0.22	$0.78	$0.22	3.55	$25.22
$26.00	$26.50	Jul 31	$0.12	$0.38	$0.12	3.17	$26.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.50	Jul 24	$0.11	$0.39	$0.11	3.55	$21.89
$23.00	$22.00	Jul 17	$0.24	$0.76	$0.24	3.17	$22.76
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 6.69, avg 1.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.00	$22.00	Jul 17	$0.87	$0.87	$0.13	6.69	$21.87
$22.00	$23.00	Jul 17	$0.77	$0.77	$0.23	3.35	$22.77
$20.00	$22.00	Aug 7	$1.45	$1.45	$0.55	2.64	$21.45
$19.00	$20.00	Aug 21	$0.72	$0.72	$0.28	2.57	$19.72
$23.50	$24.00	Aug 7	$0.35	$0.35	$0.15	2.33	$23.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$26.00	$24.50	Aug 14	$1.25	$1.25	$0.25	5.00	$24.75
$26.00	$25.00	Aug 7	$0.83	$0.83	$0.17	4.88	$25.17
$25.00	$24.00	Aug 21	$0.81	$0.81	$0.19	4.26	$24.19
$26.00	$25.00	Aug 21	$0.78	$0.78	$0.22	3.55	$25.22
$24.50	$24.00	Jul 24	$0.37	$0.37	$0.13	2.85	$24.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.45, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 17	Jul 24	$0.09	78.0%	50.5%
$26.50	Jul 17	Jul 24	$0.18	136.2%	82.9%
$27.50	Jul 17	Jul 24	$0.18	147.9%	96.1%
$26.00	Jul 17	Jul 24	$0.21	124.2%	78.0%
$27.00	Jul 17	Jul 24	$0.24	150.9%	97.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 17	Jul 24	$0.07	78.0%	50.5%
$25.00	Jul 17	Jul 24	$0.22	105.3%	72.2%
$26.00	Jul 17	Jul 24	$0.23	124.2%	78.0%
$19.00	Jul 17	Jul 24	$0.24	169.6%	119.1%
$22.00	Jul 17	Jul 24	$0.25	63.4%	51.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 2.93% of stock, avg 15.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Jul 17	$0.41	$0.27	$0.68	$22.32	$23.68	2.93%
$24.00	Jul 17	$0.16	$0.99	$1.15	$22.85	$25.15	4.96%
$22.00	Jul 17	$1.18	$0.03	$1.21	$20.79	$23.21	5.22%
$22.50	Jul 24	$1.15	$0.45	$1.60	$20.90	$24.10	6.91%
$23.00	Jul 24	$0.88	$0.74	$1.62	$21.38	$24.62	6.99%
$22.00	Jul 24	$1.45	$0.28	$1.73	$20.27	$23.73	7.47%
$23.50	Jul 24	$0.72	$1.10	$1.82	$21.68	$25.32	7.85%
$24.00	Jul 24	$0.56	$1.45	$2.01	$21.99	$26.01	8.68%
$25.00	Jul 17	$0.07	$1.95	$2.02	$22.98	$27.02	8.72%
$21.00	Jul 17	$2.05	$0.01	$2.06	$18.94	$23.06	8.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.26% of stock, avg 9.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$22.00	Jul 17	$0.03	$0.03	$0.06	$21.94	$26.06
$25.50	$22.00	Jul 17	$0.05	$0.03	$0.08	$21.92	$25.58
$25.00	$22.00	Jul 17	$0.07	$0.03	$0.10	$21.90	$25.10
$24.00	$22.00	Jul 17	$0.16	$0.03	$0.19	$21.81	$24.19
$26.00	$23.00	Jul 17	$0.03	$0.27	$0.30	$22.70	$26.30
$25.50	$23.00	Jul 17	$0.05	$0.27	$0.32	$22.68	$25.82
$25.00	$23.00	Jul 17	$0.07	$0.27	$0.34	$22.66	$25.34
$24.00	$23.00	Jul 17	$0.16	$0.27	$0.43	$22.57	$24.43
$25.50	$21.50	Jul 24	$0.31	$0.17	$0.48	$21.02	$25.98
$25.00	$21.50	Jul 24	$0.36	$0.17	$0.53	$20.97	$25.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 8.09, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/23	26/26	Aug 7	$0.89	$0.11	8.09	$22.11	$26.39
23/24	24/25	Jul 31	$0.86	$0.14	6.14	$23.14	$25.36
20/21	22/23	Aug 7	$0.86	$0.14	6.14	$20.14	$22.86
20/21	24/25	Aug 21	$0.85	$0.15	5.67	$20.15	$24.85
22/23	24/25	Aug 7	$0.84	$0.16	5.25	$22.16	$25.34
23/24	26/26	Jul 31	$0.83	$0.17	4.88	$23.17	$26.83
22/23	24/24	Jul 31	$0.82	$0.18	4.56	$22.18	$24.32
20/21	24/25	Aug 14	$0.82	$0.18	4.56	$20.18	$24.82
22/22	24/25	Aug 14	$0.82	$0.18	4.56	$21.68	$24.82
21/22	23/24	Aug 21	$0.82	$0.18	4.56	$21.18	$23.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$22.00	$23.00	Aug 21	$0.05	$0.95	19.00
$21.00	$22.00	$23.00	Jul 17	$0.10	$0.90	9.00
$24.50	$25.00	$25.50	Jul 24	$0.05	$0.45	9.00
$23.50	$24.00	$24.50	Jul 24	$0.06	$0.44	7.33
$19.00	$20.00	$21.00	Aug 21	$0.13	$0.87	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$23.00	$24.00	Jul 31	$0.07	$0.93	13.29
$20.00	$21.00	$22.00	Aug 21	$0.07	$0.93	13.29
$21.00	$22.00	$23.00	Aug 21	$0.08	$0.92	11.50
$21.50	$22.00	$22.50	Jul 24	$0.06	$0.44	7.33
$19.00	$20.00	$21.00	Aug 21	$0.12	$0.88	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.70, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Aug 7	-$0.70	$1.30
$21.00	$22.00	1:2	Jul 17	-$0.31	$0.69
$27.00	$27.50	1:2	Jul 24	-$0.13	$0.37
$25.50	$26.00	1:2	Jul 24	-$0.17	$0.33
$26.00	$26.50	1:2	Jul 24	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$19.00	1:2	Aug 21	-$0.24	$0.76
$21.00	$20.00	1:2	Aug 14	-$0.25	$0.75
$23.00	$22.00	1:2	Aug 7	-$0.41	$0.59
$21.00	$20.00	1:2	Aug 21	-$0.44	$0.56
$22.00	$21.00	1:2	Aug 7	-$0.45	$0.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 9.75%, avg 3.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 28	$2.26	0.51	3.6%	9.75%	13.34%	5	13
$24.00	Aug 21	$2.00	0.50	3.6%	8.63%	12.21%	117	155
$25.00	Aug 28	$2.00	0.46	7.9%	8.63%	16.53%	5	3
$23.50	Aug 14	$1.90	0.51	1.4%	8.20%	9.62%	2	9
$24.00	Aug 14	$1.71	0.48	3.6%	7.38%	10.96%	6	63
$25.00	Aug 21	$1.61	0.44	7.9%	6.95%	14.85%	17	1.7K
$26.00	Aug 28	$1.55	0.42	12.2%	6.69%	18.90%	--	30
$26.00	Aug 21	$1.47	0.40	12.2%	6.34%	18.56%	--	126
$25.00	Aug 14	$1.32	0.41	7.9%	5.70%	13.60%	2	57
$27.00	Aug 21	$1.32	0.36	16.5%	5.70%	22.23%	--	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 7,539

Total Puts 1,677

Put/Call Ratio 0.22

Net Difference 5,862

Prior's Put/Call Breakdown

Total Calls 10,743

Total Puts 968

Put/Call Ratio 0.09

Net Difference 9,775

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