UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.66 +4.18%

(7/16 14:00) ◀

Thursday, July 16, 2026 (3:00pm)

▶ (7/16 16:01)

◀ 7/16 15:01 ▶

Option Volume

Detail

ℹ

Current (07/16 3:00pm) 25,506

Calls: 18,121 (71%)

Puts: 7,385 (29%)

Prior (07/15) 23,023

Calls: 19,061 (83%)

Puts: 3,962 (17%)

Current vs Prior +10.78%

Calls: -4.93% (Calls)

Puts: +86.40% (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 -27.86%

Calls: -35.40%

Puts: +1.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 3:00pm) $2.26M

Calls: $1.23M (54%)

Puts: $1.03M (46%)

Prior (07/15) $1.79M

Calls: $957.5K (54%)

Puts: $828.5K (46%)

Current vs Prior +26.73%

Calls: +28.36%

Puts: +24.85%

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 -41.30%

Calls: -40.97%

Puts: -41.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 3:00pm) 0.41

Prior (07/15) 0.21

Current vs Prior +96.06%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg +40.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 3:00pm) 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% | 9.17%5.58% | 23.88%

Prior 5.86% | 8.37%5.86% | 23.91%

Current vs Prior -4.74% | +9.62%-4.74% | -0.13%

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

Current vs 7-Day Avg -18.24% | -15.29%-39.64% | -7.09%

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

Current vs 7-Day Eod -4.74% | +9.62%-5.45% | -0.13%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.13% | 16.02%

Calls: 30.00% | 10.20%

Puts: 32.26% | 21.85%

Prior 29.50% | 18.68%

Calls: 37.18% | 7.69%

Puts: 21.82% | 29.66%

Current vs Prior +5.53% | -14.24%

Prior 7-Day Avg 35.60% | 22.82%

Calls: 38.67% | 19.12%

Puts: 32.53% | 26.51%

Current vs 7-Day Avg -12.56% | -29.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.41 - heavy call buying (18,121 calls vs 7,385 puts). P/C ratio rising 96% - 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
15:00	BULLISH	BULLISH	BULLISH
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 8.6%, best 7.0%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	4.15	4.45	$4.30	7.0%	6	0.80	765
$22.00	Aug 21	3.10	3.35	$3.23	7.7%	25	0.64	123
$25.00	Aug 21	2.05	2.24	$2.15	8.8%	49	0.47	1.7K
$24.00	Jul 31	1.18	1.30	$1.24	9.7%	117	0.47	660

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	3.35	3.70	$3.53	9.9%	12	0.52	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.78, cheapest $0.50)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 24	0.46	0.54	$0.50	16.0%	853	0.32	461
$24.00	Jul 24	0.71	0.85	$0.78	17.9%	1.1K	0.45	683
$25.00	Jul 31	0.83	1.00	$0.92	18.5%	700	0.37	288
$23.50	Jul 24	0.93	1.03	$0.98	10.2%	513	0.54	199

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.67	0.78	$0.73	15.1%	3	0.21	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 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	3.30	3.85	$3.58	15.4%	106	1.00	116
$21.00	Jul 17	2.34	2.82	$2.58	18.6%	412	1.00	2.6K
$20.00	Jul 24	3.25	3.90	$3.58	18.2%	12	1.00	60
$20.00	Jul 31	3.30	3.90	$3.60	16.7%	34	0.97	377

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 17	4.20	5.10	$4.65	19.4%	35	0.97	322
$27.50	Jul 17	3.65	4.25	$3.95	15.2%	--	0.96	57
$27.00	Jul 17	3.20	3.85	$3.53	18.4%	12	0.95	137
$26.50	Jul 17	2.75	3.40	$3.08	21.1%	4	0.95	84
$26.00	Jul 17	2.20	2.78	$2.49	23.3%	222	0.92	453

Most actively traded options today. High liquidity = easy entry/exit. 122 active (total vol 21.2K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.22	0.27	$0.25	20.0%	3.1K	0.36	3.0K
$25.00	Jul 17	0.07	0.11	$0.09	44.4%	1.8K	0.14	4.9K
$23.00	Jul 17	0.59	0.80	$0.70	30.0%	1.5K	0.77	1.7K
$23.00	Jul 24	1.04	1.32	$1.18	23.7%	1.4K	0.63	713
$24.00	Jul 24	0.71	0.85	$0.78	17.9%	1.1K	0.45	683

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 17	0.10	0.16	$0.13	46.2%	2.7K	0.24	1.6K
$22.00	Jul 17	0.01	0.04	$0.03	100.0%	1.3K	0.05	708
$22.00	Jul 24	0.14	0.25	$0.20	55.0%	620	0.18	914
$23.00	Jul 24	0.52	0.64	$0.58	20.7%	617	0.37	1.2K
$24.00	Jul 17	0.52	0.72	$0.62	32.3%	519	0.64	973

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 54.1%, max 184.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 17	Aug 21	195.0%	77.2%	152.5%	100	11
$20.00	Jul 17	Aug 21	132.5%	72.2%	83.6%	112	881
$27.50	Jul 17	Jul 31	157.0%	89.1%	76.1%	20	817
$28.00	Jul 17	Aug 28	166.5%	103.3%	61.2%	5	1.1K
$27.00	Jul 17	Aug 21	145.7%	97.5%	49.4%	96	3.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 17	Aug 28	195.0%	68.6%	184.3%	40	984
$20.00	Jul 17	Aug 21	132.5%	72.2%	83.6%	14	2.7K
$26.50	Jul 17	Jul 31	129.3%	75.6%	70.9%	4	184
$28.00	Jul 17	Aug 21	166.5%	100.8%	65.2%	35	418
$27.00	Jul 17	Aug 21	145.7%	97.5%	49.4%	12	210

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 9.00, avg 2.07)

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	$0.16	$0.84	$0.16	5.25	$24.16
$27.00	$28.00	Aug 21	$0.16	$0.84	$0.16	5.25	$27.16
$27.00	$28.00	Aug 14	$0.18	$0.82	$0.18	4.56	$27.18
$21.00	$22.00	Aug 21	$0.18	$0.82	$0.18	4.56	$21.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.00	$22.00	Jul 17	$0.10	$0.90	$0.10	9.00	$22.90
$20.00	$19.00	Aug 21	$0.17	$0.83	$0.17	4.88	$19.83
$23.00	$22.50	Aug 14	$0.11	$0.39	$0.11	3.55	$22.89
$21.00	$20.50	Aug 14	$0.12	$0.38	$0.12	3.17	$20.88
$22.00	$21.50	Jul 31	$0.15	$0.35	$0.15	2.33	$21.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 9.00, avg 1.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$19.00	$20.00	Jul 17	$0.89	$0.89	$0.11	8.09	$19.89
$20.00	$21.00	Aug 21	$0.89	$0.89	$0.11	8.09	$20.89
$20.00	$21.00	Jul 31	$0.80	$0.80	$0.20	4.00	$20.80
$21.00	$22.00	Jul 31	$0.73	$0.73	$0.27	2.70	$21.73
$23.00	$23.50	Aug 7	$0.36	$0.36	$0.14	2.57	$23.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.00	$26.00	Aug 21	$0.90	$0.90	$0.10	9.00	$26.10
$25.00	$24.00	Jul 17	$0.89	$0.89	$0.11	8.09	$24.11
$26.00	$25.00	Aug 7	$0.84	$0.84	$0.16	5.25	$25.16
$25.00	$24.00	Aug 7	$0.83	$0.83	$0.17	4.88	$24.17
$28.00	$27.00	Aug 21	$0.83	$0.83	$0.17	4.88	$27.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.37, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Jul 17	Jul 24	$0.14	166.5%	91.2%
$27.50	Jul 17	Jul 24	$0.16	157.0%	87.1%
$27.00	Jul 17	Jul 24	$0.19	145.7%	84.2%
$22.00	Jul 17	Jul 24	$0.24	84.0%	54.2%
$26.50	Jul 17	Jul 24	$0.24	129.3%	82.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 17	Jul 24	$0.06	97.7%	55.4%
$22.00	Jul 17	Jul 24	$0.17	84.0%	54.2%
$27.00	Jul 17	Jul 31	$0.22	145.7%	91.2%
$19.00	Jul 17	Jul 24	$0.24	195.0%	128.1%
$26.00	Jul 17	Jul 24	$0.24	121.3%	76.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 3.51% of stock, avg 16.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Jul 17	$0.70	$0.13	$0.83	$22.17	$23.83	3.51%
$24.00	Jul 17	$0.25	$0.62	$0.87	$23.13	$24.87	3.68%
$25.00	Jul 17	$0.09	$1.51	$1.60	$23.40	$26.60	6.76%
$22.00	Jul 17	$1.61	$0.03	$1.64	$20.36	$23.64	6.93%
$23.00	Jul 24	$1.18	$0.58	$1.76	$21.24	$24.76	7.44%
$22.50	Jul 24	$1.45	$0.36	$1.81	$20.69	$24.31	7.65%
$23.50	Jul 24	$0.98	$0.87	$1.85	$21.65	$25.35	7.82%
$24.00	Jul 24	$0.78	$1.19	$1.97	$22.03	$25.97	8.33%
$22.00	Jul 24	$1.85	$0.20	$2.05	$19.95	$24.05	8.66%
$25.50	Jul 17	$0.07	$2.02	$2.09	$23.41	$27.59	8.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.30% of stock, avg 9.64%)

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
$25.50	$22.00	Jul 17	$0.07	$0.03	$0.10	$21.90	$25.60
$25.00	$22.00	Jul 17	$0.09	$0.03	$0.12	$21.88	$25.12
$26.50	$23.00	Jul 17	$0.04	$0.13	$0.17	$22.83	$26.67
$26.00	$23.00	Jul 17	$0.05	$0.13	$0.18	$22.82	$26.18
$25.50	$23.00	Jul 17	$0.07	$0.13	$0.20	$22.80	$25.70
$25.00	$23.00	Jul 17	$0.09	$0.13	$0.22	$22.78	$25.22
$24.00	$22.00	Jul 17	$0.25	$0.03	$0.28	$21.72	$24.28
$24.00	$23.00	Jul 17	$0.25	$0.13	$0.38	$22.62	$24.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 8.09, avg credit $0.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/23	25/26	Aug 21	$0.89	$0.11	8.09	$22.11	$25.89
23/24	24/25	Aug 14	$0.87	$0.13	6.69	$22.63	$24.87
22/23	26/27	Aug 21	$0.87	$0.13	6.69	$22.13	$26.87
24/25	26/27	Aug 21	$0.87	$0.13	6.69	$24.13	$26.87
23/24	26/26	Jul 31	$0.86	$0.14	6.14	$23.14	$26.36
20/21	25/26	Aug 21	$0.86	$0.14	6.14	$20.14	$25.86
20/21	26/27	Aug 21	$0.84	$0.16	5.25	$20.16	$26.84
22/22	24/25	Aug 14	$0.83	$0.17	4.88	$21.67	$24.83
21/22	26/26	Aug 7	$0.82	$0.18	4.56	$21.18	$26.32
19/21	26/28	Aug 28	$1.63	$0.37	4.41	$19.37	$27.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 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	Jul 17	$0.06	$0.94	15.67
$20.00	$21.00	$22.00	Jul 31	$0.07	$0.93	13.29
$26.00	$27.00	$28.00	Aug 14	$0.10	$0.90	9.00
$24.00	$25.00	$26.00	Aug 28	$0.10	$0.90	9.00
$25.50	$26.00	$26.50	Jul 24	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$23.00	$24.00	Aug 21	$0.05	$0.95	19.00
$21.00	$22.00	$23.00	Jul 17	$0.08	$0.92	11.50
$22.00	$22.50	$23.00	Jul 24	$0.06	$0.44	7.33
$21.00	$21.50	$22.00	Aug 14	$0.06	$0.44	7.33
$22.50	$23.00	$23.50	Jul 24	$0.07	$0.43	6.14

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 $-0.38, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$28.00	1:2	Aug 28	-$0.98	$1.02
$20.00	$22.00	1:2	Aug 7	-$1.15	$0.85
$25.00	$25.50	1:2	Jul 17	-$0.05	$0.45
$27.00	$28.00	1:2	Aug 7	-$0.60	$0.40
$21.00	$22.00	1:2	Jul 17	-$0.64	$0.36

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 21	-$0.17	$0.83
$21.00	$20.00	1:2	Aug 7	-$0.23	$0.77
$24.00	$23.00	1:2	Jul 31	-$0.39	$0.61
$20.00	$19.00	1:2	Aug 21	-$0.39	$0.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 9.55%, avg 3.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 28	$2.26	0.51	1.4%	9.55%	10.99%	5	13
$25.00	Aug 28	$2.23	0.46	5.7%	9.43%	15.09%	15	3
$24.00	Aug 21	$2.13	0.51	1.4%	9.00%	10.44%	119	155
$25.00	Aug 21	$2.05	0.47	5.7%	8.66%	14.33%	49	1.7K
$26.00	Aug 28	$1.92	0.43	9.9%	8.11%	18.01%	1	30
$24.00	Aug 14	$1.89	0.50	1.4%	7.99%	9.43%	8	63
$26.00	Aug 21	$1.61	0.42	9.9%	6.80%	16.69%	1	126
$25.00	Aug 14	$1.50	0.44	5.7%	6.34%	12.00%	12	57
$27.00	Aug 21	$1.35	0.37	14.1%	5.71%	19.82%	6	508
$28.00	Aug 21	$1.23	0.33	18.3%	5.20%	23.54%	20	580

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 18,121

Total Puts 7,385

Put/Call Ratio 0.41

Net Difference 10,736

Prior's Put/Call Breakdown

Total Calls 19,061

Total Puts 3,962

Put/Call Ratio 0.21

Net Difference 15,099

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