UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$25.17 +7.66%

(7/16 18:04) ◀

Friday, July 17, 2026 (10:00am)

▶ (7/17 11:00)

◀ 7/17 10:00 ▶

Option Volume

Detail

ℹ

Current (07/17 10:00am) 20,684

Calls: 14,818 (72%)

Puts: 5,866 (28%)

Prior (07/16) 4,796

Calls: 3,989 (83%)

Puts: 807 (17%)

Current vs Prior +331.28%

Calls: +271.47% (Calls)

Puts: +626.89% (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 -41.50%

Calls: -47.18%

Puts: -19.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 10:00am) $2.67M

Calls: $1.93M (72%)

Puts: $747.8K (28%)

Prior (07/16) $583.4K

Calls: $282.5K (48%)

Puts: $300.9K (52%)

Current vs Prior +358.46%

Calls: +581.99%

Puts: +148.56%

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 -30.64%

Calls: -7.47%

Puts: -57.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 10:00am) 0.40

Prior (07/16) 0.20

Current vs Prior +95.68%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg +36.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 10:00am) 282,674

Calls: 198,419 (70%)

Puts: 84,255 (30%)

Prior (07/16) 270,854

Calls: 190,637 (70%)

Puts: 80,217 (30%)

Current vs Prior +4.36%

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 +11.18%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.37% | 10.09%4.37% | 24.67%

Prior 5.86% | 8.37%5.86% | 23.91%

Current vs Prior -25.38% | +20.62%-25.38% | +3.19%

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

Current vs 7-Day Avg -35.95% | -6.79%-52.72% | -4.00%

Prior 7-Day Eod 5.86% | 8.37%6.03% | 24.08%

Current vs 7-Day Eod -25.38% | +20.62%-27.53% | +2.46%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.00% | 40.26%

Calls: 12.77% | 32.79%

Puts: 69.23% | 47.73%

Prior 29.50% | 18.68%

Calls: 37.18% | 7.69%

Puts: 21.82% | 29.66%

Current vs Prior +38.98% | +115.52%

Prior 7-Day Avg 35.60% | 22.82%

Calls: 38.67% | 19.12%

Puts: 32.53% | 26.51%

Current vs 7-Day Avg +15.16% | +76.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($1.93M). Massive premium surge with dollar volume up 358% vs prior. Unusually high activity with volume up 331% vs prior - elevated interest. Extreme bullish P/C ratio of 0.40 - heavy call buying (14,818 calls vs 5,866 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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
16:00	BULLISH	BULLISH	BULLISH
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	BULLISH	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 8.8%, best 7.8%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 17	2.08	2.25	$2.17	7.8%	223	1.00	1.6K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	6.30	6.95	$6.63	9.8%	1	0.64	385

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.47, cheapest $0.47)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.44	0.50	$0.47	12.8%	2.7K	0.58	5.9K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 17	3.60	5.05	$4.33	33.5%	950	1.00	1.2K
$22.00	Jul 17	2.82	3.60	$3.21	24.3%	824	1.00	3.1K
$23.00	Jul 17	2.08	2.25	$2.17	7.8%	223	1.00	1.6K
$21.50	Jul 24	3.30	4.40	$3.85	28.6%	4	0.94	4
$21.00	Jul 24	3.70	5.35	$4.53	36.4%	--	0.93	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	3.95	5.10	$4.53	25.4%	250	0.97	780
$29.00	Jul 17	2.80	4.10	$3.45	37.7%	31	0.95	61
$28.00	Jul 17	1.99	3.10	$2.55	43.5%	48	0.94	302
$27.00	Jul 17	1.47	2.29	$1.88	43.6%	--	0.91	128
$27.50	Jul 17	1.93	2.64	$2.29	31.0%	2	0.87	57

Most actively traded options today. High liquidity = easy entry/exit. 120 active (total vol 19.5K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.44	0.50	$0.47	12.8%	2.7K	0.58	5.9K
$24.00	Jul 17	1.09	1.40	$1.25	24.8%	2.2K	0.90	4.4K
$26.00	Jul 17	0.13	0.24	$0.19	57.9%	1.4K	0.26	1.6K
$27.00	Jul 17	0.00	0.10	$0.05	200.0%	1.4K	0.09	3.0K
$21.00	Jul 17	3.60	5.05	$4.33	33.5%	950	1.00	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 17	0.80	1.25	$1.02	44.1%	1.1K	0.74	356
$24.00	Jul 17	0.02	0.07	$0.05	100.0%	1.1K	0.10	758
$23.50	Jul 24	0.35	0.46	$0.41	26.8%	858	0.24	419
$25.00	Jul 17	0.19	0.42	$0.31	74.2%	516	0.42	556
$24.00	Jul 24	0.48	0.65	$0.56	30.4%	289	0.31	162

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 142.9%, max 376.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Jul 17	Aug 28	371.2%	81.0%	358.5%	950	1.3K
$28.50	Jul 17	Aug 28	476.9%	104.2%	357.5%	5	470
$29.50	Jul 17	Aug 28	453.3%	118.3%	283.2%	52	517
$30.00	Jul 17	Aug 28	328.8%	100.3%	227.9%	185	3.1K
$29.00	Jul 17	Aug 28	318.6%	107.5%	196.4%	59	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Jul 17	Jul 24	476.9%	100.1%	376.6%	--	47
$21.00	Jul 17	Aug 28	371.2%	81.0%	358.5%	1	630
$30.00	Jul 17	Aug 21	328.8%	107.3%	206.6%	251	1.2K
$27.50	Jul 17	Jul 24	281.8%	92.7%	203.9%	4	59
$29.00	Jul 17	Aug 21	318.6%	105.4%	202.3%	31	191

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 5.67, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.00	$27.00	Aug 21	$0.18	$0.82	$0.18	4.56	$26.18
$27.00	$28.00	Aug 14	$0.19	$0.81	$0.19	4.26	$27.19
$22.50	$23.00	Aug 14	$0.10	$0.40	$0.10	4.00	$22.60
$29.00	$30.00	Aug 21	$0.20	$0.80	$0.20	4.00	$29.20
$28.50	$29.00	Jul 31	$0.11	$0.39	$0.11	3.55	$28.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.00	$22.00	Jul 31	$0.15	$0.85	$0.15	5.67	$22.85
$22.00	$21.00	Aug 14	$0.23	$0.77	$0.23	3.35	$21.77
$25.00	$24.00	Jul 17	$0.26	$0.74	$0.26	2.85	$24.74
$22.50	$22.00	Jul 24	$0.13	$0.37	$0.13	2.85	$22.37
$27.00	$26.50	Jul 31	$0.13	$0.37	$0.13	2.85	$26.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 5.06, avg 1.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$25.00	Jul 17	$0.78	$0.78	$0.22	3.55	$24.78
$22.00	$23.00	Aug 7	$0.77	$0.77	$0.23	3.35	$22.77
$21.00	$21.50	Aug 14	$0.38	$0.38	$0.12	3.17	$21.38
$25.00	$26.00	Aug 28	$0.73	$0.73	$0.27	2.70	$25.73
$26.00	$27.00	Aug 14	$0.71	$0.71	$0.29	2.45	$26.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$26.00	Aug 7	$1.67	$1.67	$0.33	5.06	$26.33
$28.00	$27.00	Jul 31	$0.80	$0.80	$0.20	4.00	$27.20
$26.00	$25.50	Jul 17	$0.39	$0.39	$0.11	3.55	$25.61
$29.00	$28.00	Aug 7	$0.77	$0.77	$0.23	3.35	$28.23
$27.00	$26.00	Aug 21	$0.76	$0.76	$0.24	3.17	$26.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.52, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.50	Jul 17	Jul 24	$0.10	476.9%	100.1%
$23.00	Jul 17	Jul 24	$0.16	154.1%	70.4%
$21.00	Jul 17	Jul 24	$0.20	371.2%	90.4%
$30.00	Jul 17	Jul 24	$0.23	328.8%	105.7%
$23.50	Jul 24	Jul 31	$0.24	76.3%	71.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 17	Jul 24	$0.07	371.2%	90.4%
$22.00	Jul 17	Jul 24	$0.16	218.9%	82.8%
$23.00	Jul 17	Jul 24	$0.22	154.1%	70.4%
$27.50	Jul 17	Jul 24	$0.29	281.8%	92.7%
$21.50	Jul 24	Jul 31	$0.30	75.9%	87.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 3.10% of stock, avg 16.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Jul 17	$0.47	$0.31	$0.78	$24.22	$25.78	3.10%
$25.50	Jul 17	$0.29	$0.63	$0.92	$24.58	$26.42	3.66%
$26.00	Jul 17	$0.19	$1.02	$1.21	$24.79	$27.21	4.81%
$24.00	Jul 17	$1.25	$0.05	$1.30	$22.70	$25.30	5.16%
$26.50	Jul 17	$0.10	$1.23	$1.33	$25.17	$27.83	5.28%
$27.00	Jul 17	$0.05	$1.88	$1.93	$25.07	$28.93	7.67%
$24.00	Jul 24	$1.61	$0.56	$2.17	$21.83	$26.17	8.62%
$23.00	Jul 17	$2.17	$0.01	$2.18	$20.82	$25.18	8.66%
$25.00	Jul 24	$1.22	$0.99	$2.21	$22.79	$27.21	8.78%
$24.50	Jul 24	$1.54	$0.79	$2.33	$22.17	$26.83	9.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.60% of stock, avg 10.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$24.00	Jul 17	$0.10	$0.05	$0.15	$23.85	$26.65
$27.50	$24.00	Jul 17	$0.12	$0.05	$0.17	$23.83	$27.67
$26.00	$24.00	Jul 17	$0.19	$0.05	$0.24	$23.76	$26.24
$25.50	$24.00	Jul 17	$0.29	$0.05	$0.34	$23.66	$25.84
$28.50	$24.00	Jul 17	$0.30	$0.05	$0.35	$23.65	$28.85
$26.50	$25.00	Jul 17	$0.10	$0.31	$0.41	$24.59	$26.91
$27.50	$25.00	Jul 17	$0.12	$0.31	$0.43	$24.57	$27.93
$26.00	$25.00	Jul 17	$0.19	$0.31	$0.50	$24.50	$26.50
$25.50	$25.00	Jul 17	$0.29	$0.31	$0.60	$24.40	$26.10
$28.50	$25.00	Jul 17	$0.30	$0.31	$0.61	$24.39	$29.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 9.00, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/25	26/27	Aug 21	$0.90	$0.10	9.00	$24.10	$26.90
21/22	28/28	Aug 7	$0.88	$0.12	7.33	$21.12	$28.88
21/22	23/24	Aug 28	$0.87	$0.13	6.69	$21.13	$23.87
24/25	26/26	Aug 7	$0.85	$0.15	5.67	$24.15	$26.85
23/24	27/28	Aug 21	$0.82	$0.18	4.56	$23.18	$27.82
25/26	28/29	Jul 31	$0.80	$0.20	4.00	$25.20	$29.30
21/22	25/26	Aug 14	$0.79	$0.21	3.76	$21.21	$25.79
22/22	26/26	Jul 24	$0.39	$0.11	3.55	$22.11	$25.89
24/24	26/27	Jul 24	$0.39	$0.11	3.55	$23.61	$26.89
23/24	25/26	Aug 21	$0.78	$0.22	3.55	$23.22	$25.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 15.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$24.00	$25.00	Aug 21	$0.06	$0.94	15.67
$21.00	$22.00	$23.00	Jul 17	$0.08	$0.92	11.50
$22.00	$23.00	$24.00	Jul 17	$0.12	$0.88	7.33
$21.00	$21.50	$22.00	Jul 24	$0.06	$0.44	7.33
$25.00	$25.50	$26.00	Jul 31	$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	$0.08	$0.92	11.50
$25.00	$25.50	$26.00	Jul 17	$0.07	$0.43	6.14
$22.00	$23.00	$24.00	Jul 31	$0.15	$0.85	5.67
$23.50	$24.00	$24.50	Jul 24	$0.08	$0.42	5.25
$23.00	$24.00	$25.00	Jul 31	$0.17	$0.83	4.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.69, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$24.00	1:2	Jul 17	-$0.33	$0.67
$25.50	$26.00	1:2	Jul 17	-$0.09	$0.41
$25.00	$25.50	1:2	Jul 17	-$0.11	$0.39
$27.00	$27.50	1:2	Jul 17	-$0.19	$0.31
$29.00	$29.50	1:2	Jul 17	-$0.23	$0.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$26.00	1:2	Aug 7	-$0.69	$1.31
$28.00	$26.00	1:2	Aug 14	-$0.95	$1.05
$22.00	$21.00	1:2	Aug 7	-$0.13	$0.87
$23.00	$22.00	1:2	Aug 7	-$0.23	$0.77
$23.00	$22.00	1:2	Jul 31	-$0.32	$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 10.49%, avg 3.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Aug 28	$2.64	0.53	3.3%	10.49%	13.79%	2	32
$26.00	Aug 21	$2.46	0.51	3.3%	9.77%	13.07%	82	127
$27.00	Aug 21	$2.13	0.47	7.3%	8.46%	15.73%	140	516
$28.00	Aug 28	$2.07	0.47	11.2%	8.22%	19.47%	--	41
$28.50	Aug 28	$1.92	0.43	13.2%	7.63%	20.86%	5	2
$29.00	Aug 28	$1.88	0.41	15.2%	7.47%	22.69%	52	62
$28.00	Aug 21	$1.83	0.42	11.2%	7.27%	18.51%	83	600
$29.50	Aug 28	$1.79	0.42	17.2%	7.11%	24.31%	52	99
$26.00	Aug 14	$1.78	0.52	3.3%	7.07%	10.37%	16	14
$26.00	Aug 7	$1.53	0.48	3.3%	6.08%	9.38%	8	50

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 14,818

Total Puts 5,866

Put/Call Ratio 0.40

Net Difference 8,952

Prior's Put/Call Breakdown

Total Calls 3,989

Total Puts 807

Put/Call Ratio 0.20

Net Difference 3,182

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