UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$25.25 +7.98%

(7/17 13:00) ◀

Friday, July 17, 2026 (2:00pm)

▶ (7/17 15:02)

◀ 7/17 14:00 ▶

Option Volume

Detail

ℹ

Current (07/17 2:00pm) 51,965

Calls: 38,056 (73%)

Puts: 13,909 (27%)

Prior (07/16) 20,333

Calls: 15,450 (76%)

Puts: 4,883 (24%)

Current vs Prior +155.57%

Calls: +146.32% (Calls)

Puts: +184.85% (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 +46.68%

Calls: +39.12%

Puts: +72.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 2:00pm) $6.33M

Calls: $3.91M (62%)

Puts: $2.41M (38%)

Prior (07/16) $1.94M

Calls: $1.07M (55%)

Puts: $865.6K (45%)

Current vs Prior +226.44%

Calls: +264.82%

Puts: +178.90%

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 +75.69%

Calls: +99.32%

Puts: +47.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 2:00pm) 0.37

Prior (07/16) 0.32

Current vs Prior +15.64%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +14.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 2:00pm) 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 3.41% | 10.18%3.41% | 25.43%

Prior 5.77% | 9.11%5.77% | 24.08%

Current vs Prior -41.01% | +11.72%-41.02% | +5.59%

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

Current vs 7-Day Avg -49.92% | -3.46%-59.85% | +0.48%

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

Current vs 7-Day Eod -41.01% | +11.72%-43.52% | +5.59%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.36% | 16.87%

Calls: 35.29% | 13.45%

Puts: 51.43% | 20.29%

Prior 31.13% | 16.02%

Calls: 30.00% | 10.20%

Puts: 32.26% | 21.85%

Current vs Prior +39.29% | +5.31%

Prior 7-Day Avg 36.88% | 22.61%

Calls: 38.52% | 18.61%

Puts: 35.24% | 26.61%

Current vs 7-Day Avg +17.58% | -25.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($3.91M). Massive premium surge with dollar volume up 226% vs prior. Dollar volume significantly above 7-day average (76% higher). Unusually high activity with volume up 156% 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
14:00	BULLISH	BULLISH	BULLISH
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 5 of results (avg 8.3%, best 7.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 17	2.10	2.27	$2.19	7.8%	452	1.00	1.6K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Aug 21	4.80	5.15	$4.97	7.0%	17	0.58	96
$25.00	Aug 21	2.62	2.83	$2.73	7.7%	83	0.44	1.6K
$29.00	Aug 21	5.55	6.10	$5.82	9.5%	--	0.61	130
$30.00	Aug 21	6.30	6.95	$6.63	9.8%	7	0.65	385

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.40, cheapest $0.21)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 24	0.39	0.47	$0.43	18.6%	416	0.23	1.9K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 24	0.19	0.23	$0.21	19.0%	515	0.16	1.1K
$24.00	Jul 24	0.51	0.62	$0.56	19.6%	1.3K	0.31	162

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 84 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 17	3.80	4.45	$4.13	15.7%	955	1.00	1.2K
$22.00	Jul 17	2.56	3.50	$3.03	31.0%	904	1.00	3.1K
$23.00	Jul 17	2.10	2.27	$2.19	7.8%	452	1.00	1.6K
$24.00	Jul 17	0.75	1.35	$1.05	57.1%	3.6K	1.00	4.4K
$21.00	Jul 24	3.50	4.50	$4.00	25.0%	--	1.00	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	4.65	5.50	$5.08	16.7%	269	0.99	780
$28.50	Jul 17	1.75	4.00	$2.88	78.1%	--	0.97	13
$27.50	Jul 17	2.16	3.10	$2.63	35.7%	2	0.96	57
$28.00	Jul 17	2.66	3.50	$3.08	27.3%	50	0.96	302
$27.00	Jul 17	1.69	2.43	$2.06	35.9%	2	0.96	128

Most actively traded options today. High liquidity = easy entry/exit. 150 active (total vol 44.8K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.28	0.40	$0.34	35.3%	5.7K	0.63	5.9K
$25.50	Jul 17	0.11	0.18	$0.14	50.0%	4.7K	0.32	989
$24.00	Jul 17	0.75	1.35	$1.05	57.1%	3.6K	1.00	4.4K
$26.00	Jul 17	0.04	0.08	$0.06	66.7%	3.2K	0.15	1.6K
$27.00	Jul 17	0.00	0.03	$0.02	150.0%	1.6K	0.04	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.01	0.04	$0.03	100.0%	3.0K	0.07	758
$23.50	Jul 24	0.30	0.49	$0.40	47.5%	1.5K	0.24	419
$24.00	Jul 24	0.51	0.62	$0.56	19.6%	1.3K	0.31	162
$25.00	Jul 17	0.13	0.23	$0.18	55.6%	1.2K	0.39	556
$26.00	Jul 17	0.75	1.02	$0.89	30.3%	1.2K	0.85	356

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 222.3%, max 504.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Jul 17	Aug 28	475.3%	78.6%	504.8%	956	1.3K
$29.00	Jul 17	Aug 28	494.1%	107.4%	360.1%	78	1.1K
$29.50	Jul 17	Aug 28	506.6%	110.4%	358.9%	52	517
$22.00	Jul 17	Aug 21	365.3%	82.2%	344.2%	911	3.3K
$30.00	Jul 17	Aug 28	454.3%	110.6%	310.7%	237	3.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Jul 17	Aug 28	475.3%	78.6%	504.8%	22	630
$29.00	Jul 17	Aug 21	494.1%	102.5%	381.9%	31	191
$30.00	Jul 17	Aug 21	454.3%	104.7%	333.9%	276	1.2K
$22.00	Jul 17	Aug 28	365.3%	87.9%	315.6%	37	1.7K
$28.50	Jul 17	Jul 24	394.4%	97.8%	303.4%	--	47

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 6.14, avg 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$28.00	$29.00	Aug 21	$0.14	$0.86	$0.14	6.14	$28.14
$23.00	$24.00	Aug 28	$0.16	$0.84	$0.16	5.25	$23.16
$26.00	$27.00	Aug 28	$0.17	$0.83	$0.17	4.88	$26.17
$29.00	$30.00	Aug 21	$0.19	$0.81	$0.19	4.26	$29.19
$26.00	$26.50	Jul 24	$0.11	$0.39	$0.11	3.55	$26.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$24.00	Jul 17	$0.15	$0.85	$0.15	5.67	$24.85
$22.00	$21.00	Aug 7	$0.17	$0.83	$0.17	4.88	$21.83
$24.00	$23.00	Jul 31	$0.31	$0.69	$0.31	2.23	$23.69
$22.00	$21.00	Aug 21	$0.31	$0.69	$0.31	2.23	$21.69
$24.00	$23.50	Jul 24	$0.16	$0.34	$0.16	2.12	$23.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 7.33, avg 1.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.00	$23.00	Jul 17	$0.84	$0.84	$0.16	5.25	$22.84
$22.00	$23.00	Jul 31	$0.73	$0.73	$0.27	2.70	$22.73
$21.50	$22.00	Aug 14	$0.36	$0.36	$0.14	2.57	$21.86
$24.00	$25.00	Jul 17	$0.71	$0.71	$0.29	2.45	$24.71
$24.00	$25.00	Aug 28	$0.67	$0.67	$0.33	2.03	$24.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$29.00	Jul 31	$0.88	$0.88	$0.12	7.33	$29.12
$29.00	$28.00	Jul 31	$0.85	$0.85	$0.15	5.67	$28.15
$29.00	$28.00	Aug 21	$0.85	$0.85	$0.15	5.67	$28.15
$28.00	$27.00	Jul 31	$0.83	$0.83	$0.17	4.88	$27.17
$29.00	$28.00	Aug 7	$0.82	$0.82	$0.18	4.56	$28.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.51, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 17	Jul 24	$0.11	365.3%	70.3%
$30.00	Jul 17	Jul 24	$0.19	454.3%	102.6%
$23.00	Jul 17	Jul 24	$0.23	257.1%	67.0%
$29.50	Jul 17	Jul 24	$0.23	506.6%	101.8%
$29.00	Jul 17	Jul 24	$0.27	494.1%	100.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Jul 17	Jul 24	$0.07	454.3%	102.6%
$22.00	Jul 17	Jul 24	$0.09	365.3%	70.3%
$23.00	Jul 17	Jul 24	$0.20	257.1%	67.0%
$21.50	Jul 24	Jul 31	$0.33	68.9%	84.2%
$22.50	Jul 24	Jul 31	$0.33	74.5%	77.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 2.06% of stock, avg 16.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Jul 17	$0.34	$0.18	$0.52	$24.48	$25.52	2.06%
$25.50	Jul 17	$0.14	$0.52	$0.66	$24.84	$26.16	2.61%
$26.00	Jul 17	$0.06	$0.89	$0.95	$25.05	$26.95	3.76%
$24.00	Jul 17	$1.05	$0.03	$1.08	$22.92	$25.08	4.28%
$26.50	Jul 17	$0.03	$1.59	$1.62	$24.88	$28.12	6.42%
$27.00	Jul 17	$0.02	$2.06	$2.08	$24.92	$29.08	8.24%
$24.50	Jul 24	$1.32	$0.83	$2.15	$22.35	$26.65	8.51%
$24.00	Jul 24	$1.63	$0.56	$2.19	$21.81	$26.19	8.67%
$23.00	Jul 17	$2.19	$0.01	$2.20	$20.80	$25.20	8.71%
$25.00	Jul 24	$1.19	$1.07	$2.26	$22.74	$27.26	8.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.24% of stock, avg 11.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$24.00	Jul 17	$0.03	$0.03	$0.06	$23.94	$26.56
$26.00	$24.00	Jul 17	$0.06	$0.03	$0.09	$23.91	$26.09
$25.50	$24.00	Jul 17	$0.14	$0.03	$0.17	$23.83	$25.67
$26.50	$25.00	Jul 17	$0.03	$0.18	$0.21	$24.79	$26.71
$26.00	$25.00	Jul 17	$0.06	$0.18	$0.24	$24.76	$26.24
$25.50	$25.00	Jul 17	$0.14	$0.18	$0.32	$24.68	$25.82
$27.50	$23.00	Jul 24	$0.52	$0.21	$0.73	$22.27	$28.23
$27.00	$23.00	Jul 24	$0.58	$0.21	$0.79	$22.21	$27.79
$26.50	$23.00	Jul 24	$0.67	$0.21	$0.88	$22.12	$27.38
$27.50	$23.50	Jul 24	$0.52	$0.40	$0.92	$22.58	$28.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 9.00, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
25/26	26/27	Aug 14	$0.90	$0.10	9.00	$24.60	$26.90
22/23	25/26	Aug 21	$0.90	$0.10	9.00	$22.10	$25.90
22/22	24/25	Aug 28	$0.88	$0.12	7.33	$21.62	$24.88
25/26	26/27	Aug 7	$0.86	$0.14	6.14	$25.14	$27.36
23/24	26/27	Aug 21	$0.84	$0.16	5.25	$23.16	$26.84
27/28	29/30	Aug 21	$0.84	$0.16	5.25	$27.16	$29.84
23/24	27/28	Aug 21	$0.81	$0.19	4.26	$23.19	$27.81
23/24	26/27	Aug 7	$0.40	$0.10	4.00	$23.10	$26.90
24/24	26/27	Aug 7	$0.40	$0.10	4.00	$23.60	$26.90
24/25	26/27	Aug 7	$0.40	$0.10	4.00	$24.60	$26.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.50	$26.00	$26.50	Jul 17	$0.05	$0.45	9.00
$27.00	$28.00	$29.00	Aug 21	$0.11	$0.89	8.09
$25.00	$25.50	$26.00	Jul 31	$0.06	$0.44	7.33
$25.00	$26.00	$27.00	Aug 21	$0.12	$0.88	7.33
$25.00	$26.00	$27.00	Aug 28	$0.13	$0.87	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$23.00	$24.00	Aug 21	$0.06	$0.94	15.67
$21.00	$21.50	$22.00	Jul 24	$0.06	$0.44	7.33
$25.00	$25.50	$26.00	Jul 24	$0.06	$0.44	7.33
$23.00	$24.00	$25.00	Jul 17	$0.13	$0.87	6.69
$24.50	$25.00	$25.50	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. 31 found (best net $-0.18, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.50	$30.00	1:2	Jul 24	-$0.15	$0.35
$29.00	$29.50	1:2	Jul 24	-$0.20	$0.30
$28.50	$29.00	1:2	Jul 24	-$0.25	$0.25
$28.00	$28.50	1:2	Jul 24	-$0.27	$0.23
$27.00	$28.00	1:2	Aug 7	-$0.80	$0.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$21.00	1:2	Aug 14	-$0.18	$0.82
$23.00	$22.00	1:2	Aug 7	-$0.25	$0.75
$22.00	$21.00	1:2	Aug 7	-$0.29	$0.71
$28.00	$26.00	1:2	Aug 7	-$1.37	$0.63
$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. 48 found (best yield 10.30%, avg 4.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Aug 28	$2.60	0.51	3.0%	10.30%	13.27%	4	32
$27.00	Aug 28	$2.35	0.47	6.9%	9.31%	16.24%	1	9
$26.00	Aug 21	$2.13	0.50	3.0%	8.44%	11.41%	133	127
$27.00	Aug 21	$1.93	0.46	6.9%	7.64%	14.57%	144	516
$28.50	Aug 28	$1.92	0.41	12.9%	7.60%	20.48%	9	2
$26.00	Aug 14	$1.89	0.49	3.0%	7.49%	10.46%	32	14
$29.00	Aug 28	$1.88	0.40	14.8%	7.45%	22.30%	58	62
$28.00	Aug 28	$1.87	0.43	10.9%	7.41%	18.30%	--	41
$29.50	Aug 28	$1.84	0.39	16.8%	7.29%	24.12%	52	99
$28.00	Aug 21	$1.77	0.41	10.9%	7.01%	17.90%	150	600

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 38,056

Total Puts 13,909

Put/Call Ratio 0.37

Net Difference 24,147

Prior's Put/Call Breakdown

Total Calls 15,450

Total Puts 4,883

Put/Call Ratio 0.32

Net Difference 10,567

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