UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.74 +5.80%

(7/17 11:00) ◀

Friday, July 17, 2026 (12:00pm)

▶ (7/17 13:00)

◀ 7/17 12:00 ▶

Option Volume

Detail

ℹ

Current (07/17 12:00pm) 38,815

Calls: 28,086 (72%)

Puts: 10,729 (28%)

Prior (07/16) 9,216

Calls: 7,539 (82%)

Puts: 1,677 (18%)

Current vs Prior +321.17%

Calls: +272.54% (Calls)

Puts: +539.77% (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 +9.56%

Calls: +2.67%

Puts: +32.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 12:00pm) $4.49M

Calls: $2.96M (66%)

Puts: $1.53M (34%)

Prior (07/16) $1.07M

Calls: $515.2K (48%)

Puts: $552.8K (52%)

Current vs Prior +320.27%

Calls: +473.76%

Puts: +177.24%

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 +24.68%

Calls: +50.65%

Puts: -6.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 12:00pm) 0.38

Prior (07/16) 0.22

Current vs Prior +71.73%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +19.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 12:00pm) 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 4.85% | 9.42%4.85% | 24.70%

Prior 5.77% | 9.11%5.77% | 24.08%

Current vs Prior -16.00% | +3.38%-16.00% | +2.56%

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

Current vs 7-Day Avg -28.69% | -10.67%-42.82% | -2.40%

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

Current vs 7-Day Eod -16.00% | +3.38%-19.57% | +2.56%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 55.89% | 18.43%

Calls: 39.29% | 20.34%

Puts: 72.50% | 16.52%

Prior 31.13% | 16.02%

Calls: 30.00% | 10.20%

Puts: 32.26% | 21.85%

Current vs Prior +79.54% | +15.04%

Prior 7-Day Avg 36.88% | 22.61%

Calls: 38.52% | 18.61%

Puts: 35.24% | 26.61%

Current vs 7-Day Avg +51.56% | -18.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($2.96M). Massive premium surge with dollar volume up 320% vs prior. Unusually high activity with volume up 321% vs prior - elevated interest. Extreme bullish P/C ratio of 0.38 - heavy call buying (28,086 calls vs 10,729 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
12:00	BULLISH	BULLISH	BULLISH
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 2 of results (avg 7.6%, best 7.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 31	4.70	5.10	$4.90	8.2%	82	0.90	389

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 24	3.45	3.70	$3.58	7.0%	20	0.79	48

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.91, cheapest $0.85)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 24	0.88	1.05	$0.97	17.5%	336	0.48	1.5K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Jul 17	0.80	0.90	$0.85	11.8%	329	0.81	67

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 85 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 17	3.65	4.50	$4.08	20.8%	955	1.00	1.2K
$22.00	Jul 17	2.64	3.25	$2.95	20.7%	847	0.99	3.1K
$20.00	Jul 17	4.55	6.10	$5.32	29.1%	5	0.99	14
$23.00	Jul 17	1.56	2.00	$1.78	24.7%	273	0.99	1.6K
$20.00	Jul 24	4.60	5.55	$5.07	18.7%	95	0.98	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 17	0.80	1.43	$1.12	56.2%	1.2K	1.00	356
$26.50	Jul 17	1.17	1.91	$1.54	48.1%	54	1.00	100
$27.00	Jul 17	1.74	2.51	$2.13	36.2%	2	1.00	128
$27.50	Jul 17	2.21	3.05	$2.63	31.9%	2	1.00	57
$28.00	Jul 17	2.27	3.45	$2.86	41.3%	48	1.00	302

Most actively traded options today. High liquidity = easy entry/exit. 142 active (total vol 33.5K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.15	0.25	$0.20	50.0%	4.5K	0.42	5.9K
$24.00	Jul 17	0.67	1.00	$0.84	39.3%	3.1K	0.88	4.4K
$25.50	Jul 17	0.06	0.20	$0.13	107.7%	2.6K	0.25	989
$26.00	Jul 17	0.02	0.09	$0.06	116.7%	2.5K	0.12	1.6K
$27.00	Jul 17	0.01	0.05	$0.03	133.3%	1.5K	0.06	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.04	0.05	$0.05	20.0%	1.9K	0.12	758
$23.50	Jul 24	0.27	0.48	$0.38	55.3%	1.4K	0.27	419
$26.00	Jul 17	0.80	1.43	$1.12	56.2%	1.2K	1.00	356
$24.00	Jul 24	0.53	0.72	$0.63	30.2%	985	0.36	162
$25.00	Jul 17	0.21	0.50	$0.36	80.6%	916	0.63	556

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 175.1%, max 525.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 17	Aug 21	470.8%	75.3%	525.5%	15	780
$21.00	Jul 17	Aug 28	324.2%	81.1%	299.7%	956	1.3K
$29.00	Jul 17	Aug 28	385.0%	103.8%	270.9%	71	1.1K
$29.50	Jul 17	Aug 28	392.3%	106.9%	267.0%	52	517
$22.00	Jul 17	Aug 21	243.7%	78.0%	212.5%	853	3.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 17	Aug 21	470.8%	75.3%	525.5%	32	3.0K
$21.00	Jul 17	Aug 28	324.2%	81.2%	299.5%	22	630
$29.00	Jul 17	Aug 21	385.0%	105.4%	265.1%	31	191
$28.50	Jul 17	Jul 24	310.8%	97.3%	219.4%	--	47
$28.00	Jul 17	Aug 21	303.3%	103.6%	192.8%	50	398

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 5.25, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.00	$27.00	Aug 28	$0.17	$0.83	$0.17	4.88	$26.17
$28.00	$28.50	Jul 24	$0.11	$0.39	$0.11	3.55	$28.11
$24.50	$25.00	Aug 7	$0.11	$0.39	$0.11	3.55	$24.61
$28.00	$29.00	Aug 21	$0.22	$0.78	$0.22	3.55	$28.22
$25.50	$26.00	Jul 24	$0.12	$0.38	$0.12	3.17	$25.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Aug 7	$0.16	$0.84	$0.16	5.25	$20.84
$21.00	$20.00	Jul 31	$0.21	$0.79	$0.21	3.76	$20.79
$23.00	$22.50	Jul 24	$0.11	$0.39	$0.11	3.55	$22.89
$23.50	$23.00	Jul 24	$0.12	$0.38	$0.12	3.17	$23.38
$22.00	$21.00	Aug 21	$0.24	$0.76	$0.24	3.17	$21.76

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 1.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Aug 14	$0.90	$0.90	$0.10	9.00	$20.90
$20.00	$22.00	Aug 7	$1.70	$1.70	$0.30	5.67	$21.70
$23.50	$24.00	Jul 31	$0.40	$0.40	$0.10	4.00	$23.90
$23.50	$24.00	Aug 7	$0.38	$0.38	$0.12	3.17	$23.88
$26.00	$26.50	Jul 31	$0.36	$0.36	$0.14	2.57	$26.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$27.00	Jul 31	$0.89	$0.89	$0.11	8.09	$27.11
$29.00	$28.00	Aug 14	$0.83	$0.83	$0.17	4.88	$28.17
$26.00	$25.00	Aug 7	$0.82	$0.82	$0.18	4.56	$25.18
$26.00	$25.50	Aug 14	$0.40	$0.40	$0.10	4.00	$25.60
$27.00	$26.00	Aug 21	$0.79	$0.79	$0.21	3.76	$26.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.52, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.50	Jul 17	Jul 24	$0.20	392.3%	103.7%
$29.00	Jul 17	Jul 24	$0.24	385.0%	103.1%
$28.50	Jul 17	Jul 24	$0.26	310.8%	97.3%
$23.00	Jul 17	Jul 24	$0.27	164.1%	64.9%
$28.00	Jul 17	Jul 24	$0.36	303.3%	100.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 17	Jul 24	$0.10	324.2%	85.0%
$22.00	Jul 17	Jul 24	$0.10	243.7%	66.0%
$23.00	Jul 17	Jul 24	$0.25	164.1%	64.9%
$27.50	Jul 17	Jul 24	$0.32	242.8%	98.7%
$21.50	Jul 24	Jul 31	$0.34	59.0%	84.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 2.26% of stock, avg 16.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Jul 17	$0.20	$0.36	$0.56	$24.44	$25.56	2.26%
$24.00	Jul 17	$0.84	$0.05	$0.89	$23.11	$24.89	3.60%
$25.50	Jul 17	$0.13	$0.85	$0.98	$24.52	$26.48	3.96%
$26.00	Jul 17	$0.06	$1.12	$1.18	$24.82	$27.18	4.77%
$26.50	Jul 17	$0.03	$1.54	$1.57	$24.93	$28.07	6.35%
$23.00	Jul 17	$1.78	$0.01	$1.79	$21.21	$24.79	7.24%
$24.00	Jul 24	$1.43	$0.63	$2.06	$21.94	$26.06	8.33%
$24.50	Jul 24	$1.18	$0.93	$2.11	$22.39	$26.61	8.53%
$25.00	Jul 24	$0.97	$1.15	$2.12	$22.88	$27.12	8.57%
$27.00	Jul 17	$0.03	$2.13	$2.16	$24.84	$29.16	8.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.32% of stock, avg 11.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$24.00	Jul 17	$0.03	$0.05	$0.08	$23.92	$26.58
$27.00	$24.00	Jul 17	$0.03	$0.05	$0.08	$23.92	$27.08
$26.00	$24.00	Jul 17	$0.06	$0.05	$0.11	$23.89	$26.11
$25.50	$24.00	Jul 17	$0.13	$0.05	$0.18	$23.82	$25.68
$25.00	$24.00	Jul 17	$0.20	$0.05	$0.25	$23.75	$25.25
$27.00	$22.50	Jul 24	$0.53	$0.15	$0.68	$21.82	$27.68
$26.50	$22.50	Jul 24	$0.57	$0.15	$0.72	$21.78	$27.22
$27.00	$23.00	Jul 24	$0.53	$0.26	$0.79	$22.21	$27.79
$26.50	$23.00	Jul 24	$0.57	$0.26	$0.83	$22.17	$27.33
$26.00	$22.50	Jul 24	$0.72	$0.15	$0.87	$21.63	$26.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 8.09, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/23	24/25	Aug 21	$0.89	$0.11	8.09	$22.11	$24.89
22/23	24/24	Aug 7	$0.88	$0.12	7.33	$22.12	$24.38
21/22	25/26	Aug 28	$0.86	$0.14	6.14	$21.14	$25.86
26/28	28/29	Aug 14	$1.65	$0.35	4.71	$26.35	$30.15
22/23	24/25	Aug 14	$0.81	$0.19	4.26	$22.19	$24.81
23/24	25/26	Aug 21	$0.81	$0.19	4.26	$23.19	$25.81
24/24	26/26	Aug 7	$0.40	$0.10	4.00	$24.10	$25.90
23/24	26/27	Aug 21	$0.80	$0.20	4.00	$23.20	$26.80
21/22	28/28	Aug 28	$0.80	$0.20	4.00	$21.20	$28.80
23/24	26/26	Jul 31	$0.79	$0.21	3.76	$23.21	$26.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$26.00	$27.00	Aug 28	$0.08	$0.92	11.50
$20.00	$21.00	$22.00	Jul 17	$0.11	$0.89	8.09
$24.00	$25.00	$26.00	Aug 21	$0.11	$0.89	8.09
$23.00	$24.00	$25.00	Aug 21	$0.15	$0.85	5.67
$24.50	$25.00	$25.50	Jul 24	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.50	$24.00	$24.50	Jul 24	$0.05	$0.45	9.00
$27.00	$28.00	$29.00	Aug 21	$0.10	$0.90	9.00
$22.00	$22.50	$23.00	Jul 24	$0.07	$0.43	6.14
$23.00	$24.00	$25.00	Aug 21	$0.25	$0.75	3.00
$23.00	$23.50	$24.00	Jul 24	$0.13	$0.37	2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.08, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$25.50	1:2	Jul 17	-$0.06	$0.44
$22.00	$23.00	1:2	Jul 17	-$0.61	$0.39
$28.00	$28.50	1:2	Jul 24	-$0.17	$0.33
$29.00	$29.50	1:2	Jul 24	-$0.17	$0.33
$28.50	$29.00	1:2	Jul 24	-$0.26	$0.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$20.00	1:2	Jul 31	-$0.08	$0.92
$22.00	$21.00	1:2	Aug 14	-$0.08	$0.92
$21.00	$20.00	1:2	Aug 21	-$0.12	$0.88
$21.00	$20.00	1:2	Aug 7	-$0.14	$0.86
$24.00	$23.00	1:2	Jul 31	-$0.24	$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 11.32%, avg 4.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Aug 28	$2.80	0.58	1.1%	11.32%	12.37%	7	22
$25.00	Aug 21	$2.62	0.54	1.1%	10.59%	11.64%	797	1.8K
$26.00	Aug 28	$2.60	0.53	5.1%	10.51%	15.60%	3	32
$27.00	Aug 28	$2.35	0.49	9.1%	9.50%	18.63%	1	9
$26.00	Aug 21	$2.28	0.50	5.1%	9.22%	14.31%	113	127
$28.00	Aug 28	$2.07	0.45	13.2%	8.37%	21.54%	--	41
$27.00	Aug 21	$1.93	0.45	9.1%	7.80%	16.94%	144	516
$28.50	Aug 28	$1.92	0.43	15.2%	7.76%	22.96%	9	2
$29.00	Aug 28	$1.88	0.41	17.2%	7.60%	24.82%	58	62
$26.00	Aug 14	$1.87	0.56	5.1%	7.56%	12.65%	32	14

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 28,086

Total Puts 10,729

Put/Call Ratio 0.38

Net Difference 17,357

Prior's Put/Call Breakdown

Total Calls 7,539

Total Puts 1,677

Put/Call Ratio 0.22

Net Difference 5,862

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