UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$25.32 +8.30%

(7/17 10:00) ◀

Friday, July 17, 2026 (11:00am)

▶ (7/17 12:00)

◀ 7/17 11:00 ▶

Option Volume

Detail

ℹ

Current (07/17 11:00am) 30,977

Calls: 22,984 (74%)

Puts: 7,993 (26%)

Prior (07/16) 7,272

Calls: 6,080 (84%)

Puts: 1,192 (16%)

Current vs Prior +325.98%

Calls: +278.03% (Calls)

Puts: +570.55% (Puts)

Prior 7-Day Total 247,994

Calls: 191,482 (77%)

Puts: 56,512 (23%)

Prior 7-Day Average 35,427

Calls: 27,354 (77%)

Puts: 8,073 (23%)

Current vs Prior 7-Day Avg -12.56%

Calls: -15.98%

Puts: -0.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 11:00am) $3.82M

Calls: $2.85M (74%)

Puts: $978.4K (26%)

Prior (07/16) $810.5K

Calls: $373.3K (46%)

Puts: $437.2K (54%)

Current vs Prior +371.79%

Calls: +662.14%

Puts: +123.81%

Prior 7-Day Total $25.20M

Calls: $13.73M (55%)

Puts: $11.47M (45%)

Prior 7-Day Average $3.60M

Calls: $1.96M (55%)

Puts: $1.64M (45%)

Current vs Prior 7-Day Avg +6.22%

Calls: +45.02%

Puts: -40.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 11:00am) 0.35

Prior (07/16) 0.20

Current vs Prior +77.38%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +8.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 11:00am) 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 1,821,229

Calls: 1,252,192 (69%)

Puts: 569,037 (31%)

Prior 7-Day Average 260,175

Calls: 178,884 (69%)

Puts: 81,291 (31%)

Current vs Prior 7-Day Avg +8.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.07% | 10.11%4.07% | 24.05%

Prior 5.77% | 9.11%5.77% | 24.08%

Current vs Prior -29.55% | +10.98%-29.55% | -0.12%

Prior 7-Day Avg 6.80% | 10.54%8.48% | 25.30%

Current vs 7-Day Avg -40.19% | -4.10%-52.05% | -4.95%

Prior 7-Day Eod 5.77% | 9.11%6.03% | 24.08%

Current vs 7-Day Eod -29.55% | +10.98%-32.55% | -0.12%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.80% | 23.70%

Calls: 21.28% | 22.03%

Puts: 58.33% | 25.36%

Prior 31.13% | 16.02%

Calls: 30.00% | 10.20%

Puts: 32.26% | 21.85%

Current vs Prior +27.85% | +47.94%

Prior 7-Day Avg 36.88% | 22.61%

Calls: 38.52% | 18.61%

Puts: 35.24% | 26.61%

Current vs 7-Day Avg +7.93% | +4.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($2.85M). Massive premium surge with dollar volume up 372% vs prior. Unusually high activity with volume up 326% vs prior - elevated interest. Extreme bullish P/C ratio of 0.35 - heavy call buying (22,984 calls vs 7,993 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
11:00	BULLISH	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 4 of results (avg 8.0%, best 6.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 28	3.25	3.45	$3.35	6.0%	6	0.60	22

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	6.40	6.95	$6.68	8.2%	3	0.65	385
$25.00	Aug 21	2.66	2.90	$2.78	8.6%	70	0.44	1.6K
$30.00	Jul 31	5.25	5.75	$5.50	9.1%	1	0.77	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.56, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Jul 17	0.24	0.27	$0.26	11.5%	970	0.38	989
$28.00	Jul 24	0.43	0.51	$0.47	17.0%	298	0.24	1.9K
$30.00	Jul 31	0.55	0.65	$0.60	16.7%	98	0.22	8.2K
$27.00	Jul 24	0.58	0.67	$0.63	14.3%	169	0.31	1.1K
$26.00	Jul 24	0.80	0.90	$0.85	11.8%	423	0.41	767

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 85 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 17	3.65	4.40	$4.03	18.6%	955	1.00	1.2K
$22.00	Jul 17	2.83	3.45	$3.14	19.7%	847	1.00	3.1K
$23.00	Jul 17	1.85	2.40	$2.13	25.8%	245	1.00	1.6K
$24.00	Jul 17	1.02	1.40	$1.21	31.4%	2.9K	1.00	4.4K
$21.50	Jul 24	3.35	4.00	$3.68	17.7%	4	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	4.05	5.25	$4.65	25.8%	254	0.99	780
$29.00	Jul 17	2.80	4.30	$3.55	42.3%	31	0.96	61
$27.50	Jul 17	2.11	2.75	$2.43	26.3%	2	0.95	57
$28.00	Jul 17	2.14	3.30	$2.72	42.6%	48	0.95	302
$28.50	Jul 17	1.75	3.80	$2.78	73.7%	--	0.93	13

Most actively traded options today. High liquidity = easy entry/exit. 140 active (total vol 28.2K, top 3.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.42	0.52	$0.47	21.3%	3.9K	0.61	5.9K
$24.00	Jul 17	1.02	1.40	$1.21	31.4%	2.9K	1.00	4.4K
$26.00	Jul 17	0.07	0.14	$0.11	63.6%	2.2K	0.20	1.6K
$27.00	Jul 17	0.02	0.05	$0.04	75.0%	1.4K	0.07	3.0K
$25.50	Jul 17	0.24	0.27	$0.26	11.5%	970	0.38	989

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.02	0.05	$0.04	75.0%	1.4K	0.09	758
$23.50	Jul 24	0.31	0.42	$0.37	29.7%	1.2K	0.24	419
$26.00	Jul 17	0.75	1.25	$1.00	50.0%	1.1K	0.80	356
$25.00	Jul 17	0.09	0.31	$0.20	110.0%	760	0.41	556
$24.00	Jul 24	0.40	0.55	$0.48	31.3%	519	0.32	162

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 128.8%, max 268.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Jul 17	Aug 28	310.7%	84.3%	268.5%	956	1.3K
$28.50	Jul 17	Aug 28	333.6%	96.3%	246.5%	9	470
$29.00	Jul 17	Aug 28	322.4%	99.1%	225.4%	71	1.1K
$29.50	Jul 17	Aug 28	330.6%	102.2%	223.4%	52	517
$30.00	Jul 17	Aug 28	296.5%	106.3%	178.9%	220	3.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Jul 17	Aug 28	310.7%	84.3%	268.5%	22	630
$28.50	Jul 17	Jul 24	333.6%	104.5%	219.1%	--	47
$29.00	Jul 17	Aug 21	322.4%	102.1%	215.7%	31	191
$30.00	Jul 17	Aug 21	296.5%	105.4%	181.3%	257	1.2K
$28.00	Jul 17	Aug 21	256.2%	100.5%	155.0%	50	398

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 6.14, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$29.00	$30.00	Aug 21	$0.15	$0.85	$0.15	5.67	$29.15
$27.00	$28.00	Aug 21	$0.20	$0.80	$0.20	4.00	$27.20
$29.00	$29.50	Aug 14	$0.11	$0.39	$0.11	3.55	$29.11
$29.50	$30.00	Aug 14	$0.11	$0.39	$0.11	3.55	$29.61
$26.00	$27.00	Aug 28	$0.22	$0.78	$0.22	3.55	$26.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Aug 7	$0.14	$0.86	$0.14	6.14	$21.86
$22.00	$21.00	Aug 14	$0.15	$0.85	$0.15	5.67	$21.85
$25.00	$24.00	Jul 17	$0.16	$0.84	$0.16	5.25	$24.84
$23.00	$22.50	Jul 24	$0.11	$0.39	$0.11	3.55	$22.89
$24.00	$23.50	Jul 24	$0.11	$0.39	$0.11	3.55	$23.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 8.09, avg 1.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.00	$22.00	Jul 17	$0.89	$0.89	$0.11	8.09	$21.89
$26.00	$27.00	Aug 14	$0.84	$0.84	$0.16	5.25	$26.84
$21.00	$22.00	Jul 31	$0.82	$0.82	$0.18	4.56	$21.82
$26.50	$27.00	Jul 31	$0.40	$0.40	$0.10	4.00	$26.90
$23.50	$24.00	Aug 7	$0.38	$0.38	$0.12	3.17	$23.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.00	$28.00	Aug 7	$0.79	$0.79	$0.21	3.76	$28.21
$28.00	$27.50	Jul 24	$0.39	$0.39	$0.11	3.55	$27.61
$28.00	$27.00	Jul 31	$0.77	$0.77	$0.23	3.35	$27.23
$28.00	$26.00	Aug 14	$1.53	$1.53	$0.47	3.26	$26.47
$26.00	$25.00	Jul 31	$0.74	$0.74	$0.26	2.85	$25.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.56, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 17	Jul 24	$0.15	310.7%	89.4%
$30.00	Jul 17	Jul 24	$0.25	296.5%	110.1%
$29.50	Jul 17	Jul 24	$0.27	330.6%	106.7%
$23.00	Jul 17	Jul 24	$0.29	168.2%	68.7%
$29.00	Jul 17	Jul 24	$0.29	322.4%	102.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 17	Jul 24	$0.10	310.7%	89.4%
$22.00	Jul 17	Jul 24	$0.10	238.9%	71.6%
$23.00	Jul 17	Jul 24	$0.23	168.2%	68.7%
$21.50	Jul 24	Jul 31	$0.35	61.1%	85.7%
$29.00	Jul 17	Jul 24	$0.43	322.4%	102.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 2.65% of stock, avg 16.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Jul 17	$0.47	$0.20	$0.67	$24.33	$25.67	2.65%
$25.50	Jul 17	$0.26	$0.56	$0.82	$24.68	$26.32	3.24%
$26.00	Jul 17	$0.11	$1.00	$1.11	$24.89	$27.11	4.38%
$24.00	Jul 17	$1.21	$0.04	$1.25	$22.75	$25.25	4.94%
$26.50	Jul 17	$0.06	$1.30	$1.36	$25.14	$27.86	5.37%
$27.00	Jul 17	$0.04	$1.77	$1.81	$25.19	$28.81	7.15%
$23.00	Jul 17	$2.13	$0.01	$2.14	$20.86	$25.14	8.45%
$24.00	Jul 24	$1.67	$0.48	$2.15	$21.85	$26.15	8.49%
$24.50	Jul 24	$1.41	$0.83	$2.24	$22.26	$26.74	8.85%
$25.00	Jul 24	$1.18	$1.08	$2.26	$22.74	$27.26	8.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.32% of stock, avg 11.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.00	$24.00	Jul 17	$0.04	$0.04	$0.08	$23.92	$27.08
$26.50	$24.00	Jul 17	$0.06	$0.04	$0.10	$23.90	$26.60
$28.50	$24.00	Jul 17	$0.06	$0.04	$0.10	$23.90	$28.60
$26.00	$24.00	Jul 17	$0.11	$0.04	$0.15	$23.85	$26.15
$27.00	$25.00	Jul 17	$0.04	$0.20	$0.24	$24.76	$27.24
$26.50	$25.00	Jul 17	$0.06	$0.20	$0.26	$24.74	$26.76
$28.50	$25.00	Jul 17	$0.06	$0.20	$0.26	$24.74	$28.76
$25.50	$24.00	Jul 17	$0.26	$0.04	$0.30	$23.70	$25.80
$26.00	$25.00	Jul 17	$0.11	$0.20	$0.31	$24.69	$26.31
$25.50	$25.00	Jul 17	$0.26	$0.20	$0.46	$24.54	$25.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 14.38, avg credit $0.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
26/28	28/29	Aug 14	$1.87	$0.13	14.38	$26.13	$30.37
24/25	26/27	Aug 21	$0.89	$0.11	8.09	$24.11	$26.89
25/26	28/28	Jul 31	$0.87	$0.13	6.69	$25.13	$28.87
21/22	23/24	Aug 21	$0.87	$0.13	6.69	$21.13	$23.87
24/25	28/29	Aug 21	$0.87	$0.13	6.69	$24.13	$28.87
25/26	26/27	Aug 7	$0.85	$0.15	5.67	$25.15	$27.35
22/23	24/25	Aug 21	$0.85	$0.15	5.67	$22.15	$24.85
23/24	26/27	Jul 31	$0.84	$0.16	5.25	$23.16	$27.34
21/22	26/27	Aug 28	$0.83	$0.17	4.88	$21.17	$26.83
22/23	24/24	Aug 7	$0.82	$0.18	4.56	$22.18	$24.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 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
$26.00	$27.00	$28.00	Aug 21	$0.08	$0.92	11.50
$22.00	$23.00	$24.00	Jul 17	$0.09	$0.91	10.11
$23.00	$24.00	$25.00	Aug 21	$0.09	$0.91	10.11
$24.50	$25.00	$25.50	Jul 24	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$22.00	$23.00	Aug 21	$0.07	$0.93	13.29
$27.00	$28.00	$29.00	Aug 21	$0.10	$0.90	9.00
$23.00	$24.00	$25.00	Jul 17	$0.13	$0.87	6.69
$25.00	$25.50	$26.00	Jul 17	$0.08	$0.42	5.25
$22.00	$23.00	$24.00	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. 35 found (best net $-0.12, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$24.00	1:2	Jul 17	-$0.29	$0.71
$25.00	$25.50	1:2	Jul 17	-$0.05	$0.45
$28.00	$28.50	1:2	Jul 17	-$0.09	$0.41
$28.50	$29.00	1:2	Jul 24	-$0.23	$0.27
$29.50	$30.00	1:2	Jul 24	-$0.23	$0.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$23.00	1:2	Jul 31	-$0.12	$0.88
$23.00	$22.00	1:2	Aug 7	-$0.13	$0.87
$28.00	$26.00	1:2	Aug 7	-$1.13	$0.87
$22.00	$21.00	1:2	Aug 7	-$0.29	$0.71
$22.00	$21.00	1:2	Aug 28	-$0.37	$0.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 10.43%, avg 4.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Aug 28	$2.64	0.54	2.7%	10.43%	13.11%	2	32
$27.00	Aug 28	$2.35	0.50	6.6%	9.28%	15.92%	1	9
$26.00	Aug 21	$2.30	0.50	2.7%	9.08%	11.77%	100	127
$28.00	Aug 28	$2.27	0.49	10.6%	8.97%	19.55%	--	41
$26.00	Aug 14	$2.07	0.52	2.7%	8.18%	10.86%	22	14
$27.00	Aug 21	$1.93	0.46	6.6%	7.62%	14.26%	142	516
$28.50	Aug 28	$1.92	0.43	12.6%	7.58%	20.14%	9	2
$29.00	Aug 28	$1.88	0.42	14.5%	7.42%	21.96%	58	62
$28.00	Aug 21	$1.84	0.41	10.6%	7.27%	17.85%	141	600
$29.50	Aug 28	$1.84	0.41	16.5%	7.27%	23.78%	52	99

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 22,984

Total Puts 7,993

Put/Call Ratio 0.35

Net Difference 14,991

Prior's Put/Call Breakdown

Total Calls 6,080

Total Puts 1,192

Put/Call Ratio 0.20

Net Difference 4,888

Prior 7-Day Put/Call Summary

Total Calls 191,482

Total Puts 56,512

Average Put/Call Ratio 0.32

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