UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.49 +3.44%

(7/16 13:00) ◀

Thursday, July 16, 2026 (2:00pm)

▶ (7/16 15:01)

◀ 7/16 14:00 ▶

Option Volume

Detail

ℹ

Current (07/16 2:00pm) 20,333

Calls: 15,450 (76%)

Puts: 4,883 (24%)

Prior (07/15) 18,948

Calls: 15,610 (82%)

Puts: 3,338 (18%)

Current vs Prior +7.31%

Calls: -1.02% (Calls)

Puts: +46.29% (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 -42.49%

Calls: -44.92%

Puts: -33.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 2:00pm) $1.94M

Calls: $1.07M (55%)

Puts: $865.6K (45%)

Prior (07/15) $1.52M

Calls: $787.9K (52%)

Puts: $731.3K (48%)

Current vs Prior +27.54%

Calls: +36.06%

Puts: +18.37%

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 -49.75%

Calls: -48.51%

Puts: -51.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 2:00pm) 0.32

Prior (07/15) 0.21

Current vs Prior +47.80%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg +9.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 2:00pm) 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 5.58% | 9.11%5.58% | 24.35%

Prior 5.86% | 8.37%5.86% | 23.91%

Current vs Prior -4.77% | +8.89%-4.78% | +1.84%

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

Current vs 7-Day Avg -18.27% | -15.85%-39.67% | -5.25%

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

Current vs 7-Day Eod -4.77% | +8.89%-5.49% | +1.84%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.32% | 30.27%

Calls: 36.07% | 10.53%

Puts: 38.57% | 50.00%

Prior 29.50% | 18.68%

Calls: 37.18% | 7.69%

Puts: 21.82% | 29.66%

Current vs Prior +26.51% | +62.04%

Prior 7-Day Avg 35.60% | 22.82%

Calls: 38.67% | 19.12%

Puts: 32.53% | 26.51%

Current vs 7-Day Avg +4.83% | +32.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.32 - heavy call buying (15,450 calls vs 4,883 puts). P/C ratio rising 48% - 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
14:00	BULLISH	BULLISH	BULLISH
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 5 of results (avg 8.2%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 17	2.38	2.53	$2.46	6.1%	406	1.00	2.6K
$20.00	Aug 21	4.05	4.40	$4.22	8.3%	2	0.78	765
$20.00	Jul 17	3.40	3.70	$3.55	8.5%	106	1.00	116
$25.00	Jul 24	0.44	0.48	$0.46	8.7%	720	0.29	461
$25.00	Jul 31	0.90	0.99	$0.95	9.5%	654	0.38	288

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.77, cheapest $0.46)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 24	0.44	0.48	$0.46	8.7%	720	0.29	461
$24.00	Jul 24	0.70	0.80	$0.75	13.3%	1.0K	0.43	683
$23.50	Jul 24	0.84	0.98	$0.91	15.4%	501	0.50	199
$25.00	Jul 31	0.90	0.99	$0.95	9.5%	654	0.38	288

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 17	4.10	4.85	$4.47	16.8%	--	1.00	11
$20.00	Jul 17	3.40	3.70	$3.55	8.5%	106	1.00	116
$21.00	Jul 17	2.38	2.53	$2.46	6.1%	406	1.00	2.6K
$20.00	Jul 24	3.25	3.70	$3.48	12.9%	12	1.00	60
$21.00	Jul 24	2.15	2.80	$2.47	26.3%	11	0.96	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 17	4.35	5.10	$4.72	15.9%	35	0.97	322
$27.00	Jul 17	3.35	3.95	$3.65	16.4%	7	0.96	137
$27.50	Jul 17	3.85	4.45	$4.15	14.5%	--	0.96	57
$26.50	Jul 17	2.81	3.40	$3.11	19.0%	4	0.95	84
$26.00	Jul 17	2.29	2.94	$2.62	24.8%	217	0.93	453

Most actively traded options today. High liquidity = easy entry/exit. 109 active (total vol 17.2K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.19	0.26	$0.23	30.4%	2.7K	0.32	3.0K
$25.00	Jul 17	0.09	0.11	$0.10	20.0%	1.5K	0.14	4.9K
$23.00	Jul 17	0.50	0.72	$0.61	36.1%	1.5K	0.73	1.7K
$23.00	Jul 24	1.08	1.20	$1.14	10.5%	1.3K	0.59	713
$24.00	Jul 24	0.70	0.80	$0.75	13.3%	1.0K	0.43	683

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 17	0.13	0.17	$0.15	26.7%	1.7K	0.28	1.6K
$22.00	Jul 17	0.02	0.04	$0.03	66.7%	1.3K	0.07	708
$24.00	Jul 17	0.56	0.83	$0.70	38.6%	376	0.68	973
$26.00	Jul 17	2.29	2.94	$2.62	24.8%	217	0.93	453
$26.00	Jul 24	2.57	3.20	$2.89	21.8%	216	0.79	102

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 53.8%, max 176.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 17	Aug 21	186.0%	77.3%	140.7%	100	11
$27.50	Jul 17	Jul 31	159.7%	89.6%	78.2%	20	817
$20.00	Jul 17	Aug 21	125.2%	75.2%	66.4%	108	881
$28.00	Jul 17	Aug 28	168.9%	103.4%	63.4%	5	1.1K
$25.50	Jul 17	Aug 7	130.9%	88.5%	47.8%	246	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 17	Aug 28	186.0%	67.4%	176.1%	--	984
$26.50	Jul 17	Jul 31	133.1%	76.2%	74.7%	4	184
$25.50	Jul 17	Jul 24	130.9%	77.4%	69.0%	6	78
$28.00	Jul 17	Aug 21	168.9%	100.7%	67.7%	35	418
$20.00	Jul 17	Aug 21	125.2%	75.2%	66.4%	11	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 7.33, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$28.00	Aug 7	$0.12	$0.88	$0.12	7.33	$27.12
$24.00	$25.00	Jul 17	$0.13	$0.87	$0.13	6.69	$24.13
$27.00	$28.00	Aug 21	$0.13	$0.87	$0.13	6.69	$27.13
$27.00	$28.00	Aug 14	$0.18	$0.82	$0.18	4.56	$27.18
$24.00	$25.00	Aug 21	$0.19	$0.81	$0.19	4.26	$24.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.00	$22.00	Jul 17	$0.12	$0.88	$0.12	7.33	$22.88
$23.00	$22.50	Aug 14	$0.11	$0.39	$0.11	3.55	$22.89
$20.00	$19.00	Aug 21	$0.23	$0.77	$0.23	3.35	$19.77
$22.00	$21.00	Aug 21	$0.29	$0.71	$0.29	2.45	$21.71
$22.00	$21.00	Aug 7	$0.30	$0.70	$0.30	2.33	$21.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 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	Aug 21	$0.86	$0.86	$0.14	6.14	$20.86
$22.00	$23.00	Jul 17	$0.85	$0.85	$0.15	5.67	$22.85
$21.00	$22.00	Jul 31	$0.82	$0.82	$0.18	4.56	$21.82
$21.00	$22.00	Jul 24	$0.80	$0.80	$0.20	4.00	$21.80
$20.00	$22.00	Aug 7	$1.26	$1.26	$0.74	1.70	$21.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$26.00	$25.00	Aug 21	$0.88	$0.88	$0.12	7.33	$25.12
$28.00	$27.00	Aug 21	$0.88	$0.88	$0.12	7.33	$27.12
$28.00	$26.00	Aug 7	$1.75	$1.75	$0.25	7.00	$26.25
$25.00	$24.00	Aug 7	$0.84	$0.84	$0.16	5.25	$24.16
$26.00	$25.00	Aug 7	$0.83	$0.83	$0.17	4.88	$25.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.36, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Jul 17	Jul 24	$0.13	168.9%	92.8%
$27.50	Jul 17	Jul 24	$0.16	159.7%	90.4%
$27.00	Jul 17	Jul 24	$0.19	140.3%	86.4%
$22.00	Jul 17	Jul 24	$0.21	79.4%	54.1%
$19.00	Jul 17	Aug 21	$0.23	186.0%	77.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 17	Jul 24	$0.06	90.9%	52.3%
$28.00	Jul 17	Jul 24	$0.06	168.9%	92.8%
$27.50	Jul 17	Jul 24	$0.20	159.7%	90.4%
$22.00	Jul 17	Jul 24	$0.21	79.4%	54.1%
$19.00	Jul 17	Jul 24	$0.24	186.0%	124.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 3.24% of stock, avg 16.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Jul 17	$0.61	$0.15	$0.76	$22.24	$23.76	3.24%
$24.00	Jul 17	$0.23	$0.70	$0.93	$23.07	$24.93	3.96%
$22.00	Jul 17	$1.46	$0.03	$1.49	$20.51	$23.49	6.34%
$25.00	Jul 17	$0.10	$1.67	$1.77	$23.23	$26.77	7.54%
$23.00	Jul 24	$1.14	$0.68	$1.82	$21.18	$24.82	7.75%
$22.50	Jul 24	$1.39	$0.46	$1.85	$20.65	$24.35	7.88%
$22.00	Jul 24	$1.67	$0.24	$1.91	$20.09	$23.91	8.13%
$23.50	Jul 24	$0.91	$1.00	$1.91	$21.59	$25.41	8.13%
$24.00	Jul 24	$0.75	$1.30	$2.05	$21.95	$26.05	8.73%
$24.50	Jul 24	$0.55	$1.62	$2.17	$22.33	$26.67	9.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 0.30% of stock, avg 10.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$22.00	Jul 17	$0.04	$0.03	$0.07	$21.93	$26.57
$26.00	$22.00	Jul 17	$0.05	$0.03	$0.08	$21.92	$26.08
$25.00	$22.00	Jul 17	$0.10	$0.03	$0.13	$21.87	$25.13
$25.50	$22.00	Jul 17	$0.11	$0.03	$0.14	$21.86	$25.64
$26.50	$23.00	Jul 17	$0.04	$0.15	$0.19	$22.81	$26.69
$26.00	$23.00	Jul 17	$0.05	$0.15	$0.20	$22.80	$26.20
$25.00	$23.00	Jul 17	$0.10	$0.15	$0.25	$22.75	$25.25
$24.00	$22.00	Jul 17	$0.23	$0.03	$0.26	$21.74	$24.26
$25.50	$23.00	Jul 17	$0.11	$0.15	$0.26	$22.74	$25.76
$24.00	$23.00	Jul 17	$0.23	$0.15	$0.38	$22.62	$24.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 115 found (best R:R 7.33, avg credit $0.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/23	24/25	Aug 21	$0.88	$0.12	7.33	$22.12	$24.88
23/24	24/25	Aug 14	$0.87	$0.13	6.69	$22.63	$24.87
20/21	22/23	Aug 21	$0.87	$0.13	6.69	$20.13	$22.87
21/22	23/24	Aug 28	$0.85	$0.15	5.67	$21.15	$23.85
20/21	26/27	Aug 21	$0.84	$0.16	5.25	$20.16	$26.84
23/24	27/28	Aug 21	$0.84	$0.16	5.25	$23.16	$27.84
22/22	24/25	Aug 14	$0.83	$0.17	4.88	$21.67	$24.83
22/23	27/28	Aug 21	$0.82	$0.18	4.56	$22.18	$27.82
23/24	25/26	Jul 31	$0.81	$0.19	4.26	$23.19	$25.81
20/21	24/25	Aug 14	$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. 42 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Jul 17	$0.09	$0.91	10.11
$23.50	$24.00	$24.50	Jul 31	$0.05	$0.45	9.00
$26.00	$27.00	$28.00	Aug 14	$0.10	$0.90	9.00
$25.00	$25.50	$26.00	Jul 31	$0.06	$0.44	7.33
$24.00	$25.00	$26.00	Aug 14	$0.12	$0.88	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$26.00	$27.00	$28.00	Aug 21	$0.06	$0.94	15.67
$21.00	$22.00	$23.00	Jul 17	$0.10	$0.90	9.00
$27.00	$27.50	$28.00	Jul 17	$0.07	$0.43	6.14
$22.50	$23.00	$23.50	Jul 24	$0.10	$0.40	4.00
$21.50	$22.00	$22.50	Jul 24	$0.12	$0.38	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-0.38, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Aug 7	-$1.03	$0.97
$26.00	$28.00	1:2	Aug 28	-$1.15	$0.85
$21.00	$22.00	1:2	Jul 17	-$0.46	$0.54
$26.50	$27.00	1:2	Jul 24	-$0.08	$0.42
$27.00	$28.00	1:2	Aug 7	-$0.60	$0.40

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	Aug 14	-$0.25	$0.75
$21.00	$20.00	1:2	Aug 21	-$0.26	$0.74
$20.00	$19.00	1:2	Aug 21	-$0.33	$0.67
$24.00	$23.00	1:2	Jul 31	-$0.45	$0.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 9.62%, avg 3.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 28	$2.26	0.50	2.2%	9.62%	11.79%	5	13
$25.00	Aug 28	$2.18	0.46	6.4%	9.28%	15.71%	15	3
$24.00	Aug 21	$2.13	0.51	2.2%	9.07%	11.24%	118	155
$25.00	Aug 21	$1.97	0.47	6.4%	8.39%	14.81%	47	1.7K
$23.50	Aug 14	$1.90	0.53	0.0%	8.09%	8.13%	7	9
$24.00	Aug 14	$1.89	0.50	2.2%	8.05%	10.22%	6	63
$26.00	Aug 21	$1.61	0.42	10.7%	6.85%	17.54%	1	126
$26.00	Aug 28	$1.55	0.42	10.7%	6.60%	17.28%	--	30
$25.00	Aug 14	$1.50	0.43	6.4%	6.39%	12.81%	12	57
$27.00	Aug 21	$1.35	0.37	14.9%	5.75%	20.69%	6	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 15,450

Total Puts 4,883

Put/Call Ratio 0.32

Net Difference 10,567

Prior's Put/Call Breakdown

Total Calls 15,610

Total Puts 3,338

Put/Call Ratio 0.21

Net Difference 12,272

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