UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.32 +2.69%

(7/16 12:00) ◀

Thursday, July 16, 2026 (1:00pm)

▶ (7/16 14:00)

◀ 7/16 13:00 ▶

Option Volume

Detail

ℹ

Current (07/16 1:00pm) 14,713

Calls: 11,694 (79%)

Puts: 3,019 (21%)

Prior (07/15) 14,648

Calls: 13,348 (91%)

Puts: 1,300 (9%)

Current vs Prior +0.44%

Calls: -12.39% (Calls)

Puts: +132.23% (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 -58.38%

Calls: -58.31%

Puts: -58.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 1:00pm) $1.51M

Calls: $797.7K (53%)

Puts: $714.1K (47%)

Prior (07/15) $1.10M

Calls: $825.8K (75%)

Puts: $275.3K (25%)

Current vs Prior +37.30%

Calls: -3.40%

Puts: +159.40%

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 -60.79%

Calls: -61.69%

Puts: -59.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 1:00pm) 0.26

Prior (07/15) 0.10

Current vs Prior +165.08%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg -10.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 1:00pm) 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 6.00% | 8.75%6.00% | 24.19%

Prior 5.86% | 8.37%5.86% | 23.91%

Current vs Prior +2.51% | +4.56%+2.51% | +1.15%

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

Current vs 7-Day Avg -12.02% | -19.20%-35.05% | -5.90%

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

Current vs 7-Day Eod +2.51% | +4.56%+1.74% | +1.15%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.31% | 23.49%

Calls: 49.02% | 15.79%

Puts: 23.60% | 31.19%

Prior 29.50% | 18.68%

Calls: 37.18% | 7.69%

Puts: 21.82% | 29.66%

Current vs Prior +23.08% | +25.75%

Prior 7-Day Avg 35.60% | 22.82%

Calls: 38.67% | 19.12%

Puts: 32.53% | 26.51%

Current vs 7-Day Avg +1.99% | +2.96%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.26 - heavy call buying (11,694 calls vs 3,019 puts). P/C ratio rising 165% - increased hedging/bearish positioning. Call-heavy open interest (190,637 calls vs 80,217 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 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
13:00	BULLISH	BULLISH	BULLISH
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 9.9%, best 9.9%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Aug 14	3.85	4.25	$4.05	9.9%	2	0.62	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.86, cheapest $0.77)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 24	0.71	0.84	$0.77	16.9%	473	0.46	199
$25.00	Jul 31	0.78	0.92	$0.85	16.5%	527	0.35	288
$23.00	Jul 24	0.87	1.02	$0.95	15.8%	1.2K	0.55	713

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	4.10	4.65	$4.38	12.6%	--	1.00	11
$20.00	Jul 17	3.10	3.50	$3.30	12.1%	6	1.00	116
$21.00	Jul 17	2.08	2.58	$2.33	21.5%	405	1.00	2.6K
$20.00	Jul 24	2.70	3.65	$3.18	29.9%	2	1.00	60
$21.00	Jul 24	2.15	2.63	$2.39	20.1%	1	0.94	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Jul 17	3.85	4.45	$4.15	14.5%	--	0.96	57
$26.50	Jul 17	2.91	3.40	$3.16	15.5%	--	0.96	84
$27.00	Jul 17	3.50	3.95	$3.73	12.1%	7	0.96	137
$26.00	Jul 17	2.54	2.95	$2.75	14.9%	42	0.94	453
$25.50	Jul 17	1.91	2.45	$2.18	24.8%	--	0.92	72

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 12.3K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.13	0.25	$0.19	63.2%	2.4K	0.24	3.0K
$23.00	Jul 17	0.38	0.63	$0.51	49.0%	1.3K	0.60	1.7K
$23.00	Jul 24	0.87	1.02	$0.95	15.8%	1.2K	0.55	713
$24.00	Jul 24	0.57	0.76	$0.67	28.4%	787	0.38	683
$25.00	Jul 31	0.78	0.92	$0.85	16.5%	527	0.35	288

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 17	0.20	0.28	$0.24	33.3%	1.5K	0.40	1.6K
$24.00	Jul 17	0.78	0.99	$0.89	23.6%	344	0.75	973
$22.00	Jul 17	0.02	0.04	$0.03	66.7%	219	0.07	708
$25.00	Jul 17	1.50	1.95	$1.73	26.0%	128	0.90	602
$22.00	Jul 24	0.20	0.31	$0.26	42.3%	104	0.24	914

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 55.9%, max 142.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 17	Aug 21	175.3%	75.4%	132.6%	100	11
$27.50	Jul 17	Jul 31	165.5%	92.9%	78.2%	20	817
$27.00	Jul 17	Aug 21	151.0%	98.6%	53.2%	63	3.4K
$20.00	Jul 17	Aug 21	115.7%	76.5%	51.2%	6	881
$26.50	Jul 17	Aug 7	131.7%	89.5%	47.2%	5	986

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 17	Aug 28	175.3%	72.3%	142.4%	--	984
$26.50	Jul 17	Jul 31	131.7%	79.6%	65.3%	--	184
$27.50	Jul 17	Aug 28	165.5%	103.9%	59.4%	1	57
$27.00	Jul 17	Aug 21	151.0%	98.6%	53.2%	7	210
$20.00	Jul 17	Aug 21	115.7%	76.5%	51.2%	11	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 8.09, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$25.00	Jul 17	$0.11	$0.89	$0.11	8.09	$24.11
$26.00	$27.00	Aug 14	$0.21	$0.79	$0.21	3.76	$26.21
$24.00	$25.00	Aug 14	$0.22	$0.78	$0.22	3.55	$24.22
$26.00	$27.00	Aug 21	$0.22	$0.78	$0.22	3.55	$26.22
$24.00	$25.00	Aug 21	$0.23	$0.77	$0.23	3.35	$24.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.00	$22.00	Jul 17	$0.21	$0.79	$0.21	3.76	$22.79
$21.50	$21.00	Jul 24	$0.11	$0.39	$0.11	3.55	$21.39
$22.00	$21.00	Aug 7	$0.30	$0.70	$0.30	2.33	$21.70
$21.00	$20.00	Jul 31	$0.31	$0.69	$0.31	2.23	$20.69
$20.00	$19.00	Aug 21	$0.31	$0.69	$0.31	2.23	$19.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 7.33, avg 1.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.00	$22.00	Jul 31	$0.83	$0.83	$0.17	4.88	$21.83
$22.00	$23.00	Jul 17	$0.82	$0.82	$0.18	4.56	$22.82
$21.00	$22.00	Jul 24	$0.81	$0.81	$0.19	4.26	$21.81
$20.00	$21.00	Jul 24	$0.79	$0.79	$0.21	3.76	$20.79
$19.00	$20.00	Aug 21	$0.75	$0.75	$0.25	3.00	$19.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.00	$26.00	Aug 21	$0.88	$0.88	$0.12	7.33	$26.12
$26.00	$25.00	Jul 31	$0.85	$0.85	$0.15	5.67	$25.15
$25.00	$24.00	Jul 17	$0.84	$0.84	$0.16	5.25	$24.16
$25.00	$24.00	Aug 7	$0.84	$0.84	$0.16	5.25	$24.16
$26.00	$25.00	Aug 21	$0.84	$0.84	$0.16	5.25	$25.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.40, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 17	Jul 24	$0.06	81.7%	47.6%
$27.50	Jul 17	Jul 24	$0.16	165.5%	94.3%
$27.00	Jul 17	Jul 24	$0.19	151.0%	90.5%
$26.50	Jul 17	Jul 24	$0.24	131.7%	89.5%
$22.00	Jul 17	Jul 24	$0.25	67.6%	50.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.00	Jul 17	Jul 24	$0.21	130.3%	86.6%
$22.00	Jul 17	Jul 24	$0.23	67.6%	50.9%
$19.00	Jul 17	Jul 24	$0.24	175.3%	120.1%
$27.50	Jul 17	Jul 24	$0.25	165.5%	94.3%
$21.50	Jul 24	Jul 31	$0.29	53.0%	60.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 3.22% of stock, avg 15.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Jul 17	$0.51	$0.24	$0.75	$22.25	$23.75	3.22%
$24.00	Jul 17	$0.19	$0.89	$1.08	$22.92	$25.08	4.63%
$22.00	Jul 17	$1.33	$0.03	$1.36	$20.64	$23.36	5.83%
$23.00	Jul 24	$0.95	$0.77	$1.72	$21.28	$24.72	7.38%
$22.50	Jul 24	$1.27	$0.47	$1.74	$20.76	$24.24	7.46%
$25.00	Jul 17	$0.08	$1.73	$1.81	$23.19	$26.81	7.76%
$22.00	Jul 24	$1.58	$0.26	$1.84	$20.16	$23.84	7.89%
$23.50	Jul 24	$0.77	$1.09	$1.86	$21.64	$25.36	7.98%
$24.00	Jul 24	$0.67	$1.35	$2.02	$21.98	$26.02	8.66%
$24.50	Jul 24	$0.50	$1.72	$2.22	$22.28	$26.72	9.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.34% of stock, avg 9.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$22.00	Jul 17	$0.05	$0.03	$0.08	$21.92	$26.08
$25.50	$22.00	Jul 17	$0.06	$0.03	$0.09	$21.91	$25.59
$25.00	$22.00	Jul 17	$0.08	$0.03	$0.11	$21.89	$25.11
$24.00	$22.00	Jul 17	$0.19	$0.03	$0.22	$21.78	$24.22
$26.00	$23.00	Jul 17	$0.05	$0.24	$0.29	$22.71	$26.29
$25.50	$23.00	Jul 17	$0.06	$0.24	$0.30	$22.70	$25.80
$25.00	$23.00	Jul 17	$0.08	$0.24	$0.32	$22.68	$25.32
$24.00	$23.00	Jul 17	$0.19	$0.24	$0.43	$22.57	$24.43
$25.50	$21.50	Jul 24	$0.35	$0.17	$0.52	$20.98	$26.02
$25.00	$21.50	Jul 24	$0.42	$0.17	$0.59	$20.91	$25.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 9.00, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/25	26/26	Jul 31	$0.90	$0.10	9.00	$24.10	$26.40
22/23	24/24	Aug 7	$0.89	$0.11	8.09	$22.11	$24.39
20/21	22/23	Aug 7	$0.88	$0.12	7.33	$20.12	$22.88
23/24	25/26	Aug 21	$0.88	$0.12	7.33	$23.12	$25.88
23/24	26/26	Jul 31	$0.85	$0.15	5.67	$23.15	$26.35
24/25	26/27	Aug 21	$0.84	$0.16	5.25	$24.16	$26.84
20/21	23/24	Aug 21	$0.81	$0.19	4.26	$20.19	$23.81
23/24	26/27	Aug 21	$0.81	$0.19	4.26	$23.19	$26.81
20/21	24/24	Aug 7	$0.79	$0.21	3.76	$20.21	$24.29
22/23	26/26	Aug 7	$0.79	$0.21	3.76	$22.21	$26.29

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 $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$26.00	$27.00	Aug 21	$0.07	$0.93	13.29
$23.00	$24.00	$25.00	Aug 28	$0.09	$0.91	10.11
$19.00	$20.00	$21.00	Jul 17	$0.11	$0.89	8.09
$21.00	$22.00	$23.00	Aug 21	$0.11	$0.89	8.09
$25.00	$26.00	$27.00	Aug 14	$0.13	$0.87	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.50	$22.00	$22.50	Jul 31	$0.05	$0.45	9.00
$19.00	$20.00	$21.00	Aug 21	$0.14	$0.86	6.14
$24.00	$25.00	$26.00	Jul 31	$0.16	$0.84	5.25
$22.00	$22.50	$23.00	Jul 24	$0.09	$0.41	4.56
$21.00	$22.00	$23.00	Jul 17	$0.19	$0.81	4.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.38, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Aug 7	-$1.10	$0.90
$21.00	$22.00	1:2	Jul 17	-$0.33	$0.67
$27.00	$27.50	1:2	Jul 24	-$0.16	$0.34
$26.50	$27.00	1:2	Jul 24	-$0.17	$0.33
$26.00	$26.50	1:2	Jul 24	-$0.22	$0.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.50	$24.00	1:2	Aug 28	-$0.38	$3.12
$21.00	$20.00	1:2	Jul 24	$0.00	$1.00
$25.00	$24.00	1:2	Jul 17	-$0.05	$0.95
$21.00	$20.00	1:2	Aug 14	-$0.25	$0.75
$20.00	$19.00	1:2	Aug 21	-$0.25	$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 9.69%, avg 3.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 28	$2.26	0.51	2.9%	9.69%	12.61%	5	13
$24.00	Aug 21	$2.10	0.50	2.9%	9.01%	11.92%	118	155
$25.00	Aug 28	$2.04	0.47	7.2%	8.75%	15.95%	5	3
$23.50	Aug 14	$1.90	0.52	0.8%	8.15%	8.92%	7	9
$25.00	Aug 21	$1.89	0.46	7.2%	8.10%	15.31%	18	1.7K
$24.00	Aug 14	$1.71	0.48	2.9%	7.33%	10.25%	6	63
$26.00	Aug 21	$1.61	0.41	11.5%	6.90%	18.40%	1	126
$26.00	Aug 28	$1.55	0.42	11.5%	6.65%	18.14%	--	30
$25.00	Aug 14	$1.50	0.43	7.2%	6.43%	13.64%	12	57
$27.00	Aug 21	$1.32	0.36	15.8%	5.66%	21.44%	--	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 11,694

Total Puts 3,019

Put/Call Ratio 0.26

Net Difference 8,675

Prior's Put/Call Breakdown

Total Calls 13,348

Total Puts 1,300

Put/Call Ratio 0.10

Net Difference 12,048

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