UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$25.02 +7.01%

(7/17 12:00) ◀

Friday, July 17, 2026 (1:00pm)

▶ (7/17 14:00)

◀ 7/17 13:00 ▶

Option Volume

Detail

ℹ

Current (07/17 1:00pm) 44,787

Calls: 31,667 (71%)

Puts: 13,120 (29%)

Prior (07/16) 14,713

Calls: 11,694 (79%)

Puts: 3,019 (21%)

Current vs Prior +204.40%

Calls: +170.80% (Calls)

Puts: +334.58% (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 +26.42%

Calls: +15.76%

Puts: +62.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 1:00pm) $5.80M

Calls: $3.62M (62%)

Puts: $2.19M (38%)

Prior (07/16) $1.51M

Calls: $797.7K (53%)

Puts: $714.1K (47%)

Current vs Prior +283.99%

Calls: +353.22%

Puts: +206.64%

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 +61.25%

Calls: +84.26%

Puts: +33.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 1:00pm) 0.41

Prior (07/16) 0.26

Current vs Prior +60.48%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +29.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 1:00pm) 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 3.80% | 9.71%3.80% | 25.66%

Prior 5.77% | 9.11%5.77% | 24.08%

Current vs Prior -34.24% | +6.61%-34.24% | +6.56%

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

Current vs 7-Day Avg -44.17% | -7.88%-55.24% | +1.41%

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

Current vs 7-Day Eod -34.24% | +6.61%-37.04% | +6.56%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 63.84% | 24.61%

Calls: 33.33% | 23.85%

Puts: 94.34% | 25.37%

Prior 31.13% | 16.02%

Calls: 30.00% | 10.20%

Puts: 32.26% | 21.85%

Current vs Prior +105.08% | +53.62%

Prior 7-Day Avg 36.88% | 22.61%

Calls: 38.52% | 18.61%

Puts: 35.24% | 26.61%

Current vs 7-Day Avg +73.12% | +8.87%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($3.62M). Massive premium surge with dollar volume up 284% vs prior. Dollar volume significantly above 7-day average (61% higher). Unusually high activity with volume up 204% vs prior - elevated interest.

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
13:00	BULLISH	BULLISH	BULLISH
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 7.5%, best 7.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Aug 21	2.42	2.62	$2.52	7.9%	132	0.50	127

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Aug 21	4.80	5.15	$4.97	7.0%	2	0.59	96

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.23, cheapest $0.23)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 24	0.21	0.25	$0.23	17.4%	422	0.18	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 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	4.50	$4.08	20.8%	955	0.99	1.2K
$22.00	Jul 17	2.65	3.40	$3.03	24.8%	902	0.99	3.1K
$23.00	Jul 17	1.86	2.35	$2.11	23.2%	294	0.99	1.6K
$21.50	Jul 24	3.30	3.85	$3.58	15.4%	4	0.96	4
$21.00	Jul 24	3.70	4.50	$4.10	19.5%	--	0.95	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Jul 17	1.75	3.90	$2.83	76.0%	--	1.00	13
$29.00	Jul 17	3.55	4.35	$3.95	20.3%	31	1.00	61
$30.00	Jul 17	4.60	5.30	$4.95	14.1%	258	1.00	780
$26.50	Jul 17	1.12	1.79	$1.46	45.9%	54	0.94	100
$27.50	Jul 17	2.16	2.88	$2.52	28.6%	2	0.94	57

Most actively traded options today. High liquidity = easy entry/exit. 147 active (total vol 39.4K, top 4.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.25	0.35	$0.30	33.3%	4.9K	0.52	5.9K
$24.00	Jul 17	0.90	1.29	$1.10	35.5%	3.4K	0.93	4.4K
$26.00	Jul 17	0.04	0.08	$0.06	66.7%	2.8K	0.14	1.6K
$25.50	Jul 17	0.09	0.22	$0.16	81.2%	2.7K	0.29	989
$27.00	Jul 17	0.01	0.03	$0.02	100.0%	1.6K	0.04	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.02	0.03	$0.03	33.3%	2.9K	0.07	758
$23.50	Jul 24	0.31	0.47	$0.39	41.0%	1.5K	0.25	419
$24.00	Jul 24	0.50	0.64	$0.57	24.6%	1.3K	0.33	162
$26.00	Jul 17	0.75	1.39	$1.07	59.8%	1.2K	0.86	356
$25.00	Jul 17	0.15	0.40	$0.28	89.3%	1.1K	0.48	556

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 164.8%, max 385.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Jul 17	Aug 28	384.8%	79.3%	385.0%	956	1.3K
$29.50	Jul 17	Aug 28	432.9%	109.5%	295.3%	52	517
$22.00	Jul 17	Aug 21	293.1%	81.2%	260.9%	909	3.3K
$30.00	Jul 17	Aug 28	387.8%	112.2%	245.6%	224	3.1K
$29.00	Jul 17	Aug 28	355.3%	106.5%	233.6%	77	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Jul 17	Aug 28	384.8%	79.3%	385.0%	22	630
$30.00	Jul 17	Aug 21	387.8%	109.2%	255.3%	263	1.2K
$29.00	Jul 17	Aug 21	355.3%	103.8%	242.3%	31	191
$28.00	Jul 17	Aug 21	329.3%	97.9%	236.4%	52	398
$22.00	Jul 17	Aug 28	293.1%	88.8%	230.2%	27	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 9.00, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$29.00	$30.00	Aug 21	$0.10	$0.90	$0.10	9.00	$29.10
$26.00	$27.00	Aug 28	$0.17	$0.83	$0.17	4.88	$26.17
$26.00	$27.00	Aug 14	$0.19	$0.81	$0.19	4.26	$26.19
$25.50	$26.00	Jul 17	$0.10	$0.40	$0.10	4.00	$25.60
$26.00	$26.50	Aug 7	$0.10	$0.40	$0.10	4.00	$26.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Aug 7	$0.15	$0.85	$0.15	5.67	$21.85
$22.50	$22.00	Aug 28	$0.11	$0.39	$0.11	3.55	$22.39
$25.00	$24.00	Jul 17	$0.25	$0.75	$0.25	3.00	$24.75
$29.00	$28.00	Jul 31	$0.30	$0.70	$0.30	2.33	$28.70
$22.00	$21.00	Aug 21	$0.31	$0.69	$0.31	2.23	$21.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 8.09, avg 1.20)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$25.00	Jul 17	$0.80	$0.80	$0.20	4.00	$24.80
$23.00	$23.50	Jul 24	$0.37	$0.37	$0.13	2.85	$23.37
$22.00	$23.00	Aug 21	$0.72	$0.72	$0.28	2.57	$22.72
$22.00	$23.00	Jul 31	$0.70	$0.70	$0.30	2.33	$22.70
$23.50	$24.00	Jul 24	$0.34	$0.34	$0.16	2.12	$23.84

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
$28.00	$27.00	Aug 21	$0.82	$0.82	$0.18	4.56	$27.18
$26.50	$26.00	Jul 17	$0.39	$0.39	$0.11	3.55	$26.11
$26.50	$26.00	Jul 24	$0.38	$0.38	$0.12	3.17	$26.12
$25.50	$25.00	Jul 17	$0.37	$0.37	$0.13	2.85	$25.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.50, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 17	Jul 24	$0.12	293.1%	67.7%
$23.00	Jul 17	Jul 24	$0.18	202.6%	66.1%
$30.00	Jul 17	Jul 24	$0.21	387.8%	107.2%
$29.50	Jul 17	Jul 24	$0.25	432.9%	107.4%
$29.00	Jul 17	Jul 24	$0.29	355.3%	103.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 17	Jul 24	$0.09	293.1%	67.7%
$23.00	Jul 17	Jul 24	$0.22	202.6%	66.1%
$30.00	Jul 17	Jul 24	$0.30	387.8%	107.2%
$28.00	Jul 17	Jul 24	$0.32	329.3%	97.2%
$21.50	Jul 24	Jul 31	$0.33	66.5%	84.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 2.32% of stock, avg 16.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Jul 17	$0.30	$0.28	$0.58	$24.42	$25.58	2.32%
$25.50	Jul 17	$0.16	$0.65	$0.81	$24.69	$26.31	3.24%
$24.00	Jul 17	$1.10	$0.03	$1.13	$22.87	$25.13	4.52%
$26.00	Jul 17	$0.06	$1.07	$1.13	$24.87	$27.13	4.52%
$26.50	Jul 17	$0.02	$1.46	$1.48	$25.02	$27.98	5.92%
$27.00	Jul 17	$0.02	$2.00	$2.02	$24.98	$29.02	8.07%
$23.00	Jul 17	$2.11	$0.01	$2.12	$20.88	$25.12	8.47%
$24.00	Jul 24	$1.58	$0.57	$2.15	$21.85	$26.15	8.59%
$24.50	Jul 24	$1.37	$0.84	$2.21	$22.29	$26.71	8.83%
$25.00	Jul 24	$1.09	$1.13	$2.22	$22.78	$27.22	8.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.36% of stock, avg 11.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$24.00	Jul 17	$0.06	$0.03	$0.09	$23.91	$26.09
$25.50	$24.00	Jul 17	$0.16	$0.03	$0.19	$23.81	$25.69
$26.00	$25.00	Jul 17	$0.06	$0.28	$0.34	$24.66	$26.34
$25.50	$25.00	Jul 17	$0.16	$0.28	$0.44	$24.56	$25.94
$27.50	$23.00	Jul 24	$0.45	$0.23	$0.68	$22.32	$28.18
$27.00	$23.00	Jul 24	$0.56	$0.23	$0.79	$22.21	$27.79
$27.50	$23.50	Jul 24	$0.45	$0.39	$0.84	$22.66	$28.34
$26.50	$23.00	Jul 24	$0.65	$0.23	$0.88	$22.12	$27.38
$27.00	$23.50	Jul 24	$0.56	$0.39	$0.95	$22.55	$27.95
$26.00	$23.00	Jul 24	$0.76	$0.23	$0.99	$22.01	$26.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 7.33, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
25/26	26/27	Aug 14	$0.88	$0.12	7.33	$24.62	$26.88
23/24	25/26	Aug 21	$0.88	$0.12	7.33	$23.12	$25.88
25/26	28/28	Aug 7	$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
21/22	22/23	Aug 14	$0.85	$0.15	5.67	$21.15	$23.35
23/24	27/28	Aug 21	$0.85	$0.15	5.67	$23.15	$27.85
22/23	25/26	Aug 21	$0.83	$0.17	4.88	$22.17	$25.83
23/24	26/27	Aug 21	$0.83	$0.17	4.88	$23.17	$26.83
25/26	29/30	Aug 21	$0.83	$0.17	4.88	$25.17	$29.83
21/22	25/26	Aug 14	$0.82	$0.18	4.56	$21.18	$25.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$28.50	$29.00	$29.50	Jul 24	$0.05	$0.45	9.00
$28.50	$29.00	$29.50	Jul 31	$0.05	$0.45	9.00
$24.00	$25.00	$26.00	Aug 14	$0.10	$0.90	9.00
$25.50	$26.00	$26.50	Jul 17	$0.06	$0.44	7.33
$27.00	$27.50	$28.00	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
$24.00	$25.00	$26.00	Aug 21	$0.08	$0.92	11.50
$25.00	$25.50	$26.00	Jul 17	$0.05	$0.45	9.00
$29.00	$29.50	$30.00	Aug 7	$0.05	$0.45	9.00
$21.00	$21.50	$22.00	Jul 24	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.09, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$24.00	1:2	Jul 17	-$0.09	$0.91
$29.50	$30.00	1:2	Jul 24	-$0.17	$0.33
$28.50	$29.00	1:2	Jul 24	-$0.22	$0.28
$29.00	$29.50	1:2	Jul 24	-$0.24	$0.26
$27.00	$27.50	1:2	Jul 24	-$0.34	$0.16

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$21.00	1:2	Aug 14	-$0.10	$0.90
$24.00	$23.00	1:2	Jul 31	-$0.11	$0.89
$28.00	$26.00	1:2	Aug 7	-$1.17	$0.83
$23.00	$22.00	1:2	Aug 7	-$0.21	$0.79
$22.00	$21.00	1:2	Aug 7	-$0.31	$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 10.39%, avg 4.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Aug 28	$2.60	0.52	3.9%	10.39%	14.31%	4	32
$26.00	Aug 21	$2.42	0.50	3.9%	9.67%	13.59%	132	127
$27.00	Aug 28	$2.35	0.48	7.9%	9.39%	17.31%	1	9
$28.00	Aug 28	$2.07	0.44	11.9%	8.27%	20.18%	--	41
$27.00	Aug 21	$1.93	0.46	7.9%	7.71%	15.63%	144	516
$28.50	Aug 28	$1.92	0.42	13.9%	7.67%	21.58%	9	2
$26.00	Aug 14	$1.89	0.48	3.9%	7.55%	11.47%	32	14
$29.00	Aug 28	$1.88	0.40	15.9%	7.51%	23.42%	58	62
$29.50	Aug 28	$1.84	0.39	17.9%	7.35%	25.26%	52	99
$30.00	Aug 28	$1.75	0.38	19.9%	6.99%	26.90%	14	38

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 31,667

Total Puts 13,120

Put/Call Ratio 0.41

Net Difference 18,547

Prior's Put/Call Breakdown

Total Calls 11,694

Total Puts 3,019

Put/Call Ratio 0.26

Net Difference 8,675

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