UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$25.20 +7.78%

(7/17 14:00) ◀

Friday, July 17, 2026 (3:00pm)

▶ (7/17 16:01)

◀ 7/17 15:02 ▶

Option Volume

Detail

ℹ

Current (07/17 3:00pm) 59,753

Calls: 44,378 (74%)

Puts: 15,375 (26%)

Prior (07/16) 25,506

Calls: 18,121 (71%)

Puts: 7,385 (29%)

Current vs Prior +134.27%

Calls: +144.90% (Calls)

Puts: +108.19% (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 +68.66%

Calls: +62.23%

Puts: +90.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 3:00pm) $7.47M

Calls: $4.88M (65%)

Puts: $2.59M (35%)

Prior (07/16) $2.26M

Calls: $1.23M (54%)

Puts: $1.03M (46%)

Current vs Prior +229.92%

Calls: +296.83%

Puts: +150.43%

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 +107.43%

Calls: +148.56%

Puts: +58.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 3:00pm) 0.35

Prior (07/16) 0.41

Current vs Prior -14.99%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +8.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 3:00pm) 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 2.94% | 10.08%2.94% | 25.71%

Prior 5.77% | 9.11%5.77% | 24.08%

Current vs Prior -49.14% | +10.64%-49.14% | +6.79%

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

Current vs 7-Day Avg -56.83% | -4.39%-65.38% | +1.62%

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

Current vs 7-Day Eod -49.14% | +10.64%-51.31% | +6.79%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 85.61% | 18.54%

Calls: 105.26% | 19.17%

Puts: 65.96% | 17.91%

Prior 31.13% | 16.02%

Calls: 30.00% | 10.20%

Puts: 32.26% | 21.85%

Current vs Prior +175.01% | +15.73%

Prior 7-Day Avg 36.88% | 22.61%

Calls: 38.52% | 18.61%

Puts: 35.24% | 26.61%

Current vs 7-Day Avg +132.15% | -17.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($4.88M). Massive premium surge with dollar volume up 230% vs prior. Dollar volume significantly above 7-day average (107% higher). Unusually high activity with volume up 134% 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
15:00	BULLISH	BULLISH	BULLISH
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 3 of results (avg 8.3%, best 7.8%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 17	3.00	3.25	$3.13	8.0%	1.9K	1.00	3.1K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	6.20	6.70	$6.45	7.8%	7	0.65	385
$25.00	Aug 21	2.66	2.92	$2.79	9.3%	93	0.43	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.79, cheapest $0.75)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 24	0.76	0.91	$0.84	17.9%	638	0.41	767

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 24	0.69	0.82	$0.75	17.3%	93	0.38	132

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	3.90	4.65	$4.28	17.5%	960	1.00	1.2K
$22.00	Jul 17	3.00	3.25	$3.13	8.0%	1.9K	1.00	3.1K
$23.00	Jul 17	1.96	2.58	$2.27	27.3%	663	1.00	1.6K
$24.00	Jul 17	1.00	1.40	$1.20	33.3%	3.7K	1.00	4.4K
$21.00	Jul 24	3.50	4.70	$4.10	29.3%	--	0.94	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	4.35	5.05	$4.70	14.9%	279	0.99	780
$27.00	Jul 17	1.36	1.97	$1.67	36.5%	3	0.98	128
$28.50	Jul 17	1.75	4.00	$2.88	78.1%	--	0.97	13
$28.00	Jul 17	2.40	3.05	$2.72	23.9%	50	0.97	302
$27.50	Jul 17	2.00	2.59	$2.30	25.7%	2	0.97	57

Most actively traded options today. High liquidity = easy entry/exit. 155 active (total vol 50.6K, top 6.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.20	0.40	$0.30	66.7%	6.3K	0.66	5.9K
$25.50	Jul 17	0.05	0.12	$0.09	77.8%	5.1K	0.27	989
$24.00	Jul 17	1.00	1.40	$1.20	33.3%	3.7K	1.00	4.4K
$26.00	Jul 17	0.01	0.04	$0.03	100.0%	3.7K	0.07	1.6K
$22.00	Jul 17	3.00	3.25	$3.13	8.0%	1.9K	1.00	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.00	0.01	$0.01	100.0%	3.1K	0.02	758
$23.50	Jul 24	0.30	0.40	$0.35	28.6%	1.9K	0.23	419
$24.00	Jul 24	0.45	0.62	$0.54	31.5%	1.4K	0.30	162
$25.00	Jul 17	0.08	0.16	$0.12	66.7%	1.3K	0.36	556
$26.00	Jul 17	0.50	1.10	$0.80	75.0%	1.2K	0.93	356

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 321.5%, max 712.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Jul 17	Aug 28	650.2%	80.0%	712.9%	961	1.3K
$29.00	Jul 17	Aug 28	671.8%	105.7%	535.6%	78	1.1K
$22.00	Jul 17	Aug 21	500.3%	82.9%	503.3%	1.9K	3.3K
$29.50	Jul 17	Aug 28	619.7%	108.7%	469.9%	52	517
$30.00	Jul 17	Aug 28	617.9%	109.1%	466.1%	247	3.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Jul 17	Aug 28	650.2%	80.0%	712.9%	22	630
$29.00	Jul 17	Aug 21	671.8%	101.9%	559.3%	31	191
$30.00	Jul 17	Aug 21	617.9%	104.2%	492.7%	286	1.2K
$22.00	Jul 17	Aug 28	500.3%	89.5%	459.0%	37	1.7K
$28.50	Jul 17	Jul 24	536.1%	100.5%	433.2%	--	47

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 8.09, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$29.00	$30.00	Aug 21	$0.19	$0.81	$0.19	4.26	$29.19
$26.00	$26.50	Jul 31	$0.10	$0.40	$0.10	4.00	$26.10
$29.00	$29.50	Aug 7	$0.10	$0.40	$0.10	4.00	$29.10
$29.50	$30.00	Aug 28	$0.11	$0.39	$0.11	3.55	$29.61
$24.00	$25.00	Aug 21	$0.23	$0.77	$0.23	3.35	$24.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$24.00	Jul 17	$0.11	$0.89	$0.11	8.09	$24.89
$22.00	$21.00	Aug 7	$0.17	$0.83	$0.17	4.88	$21.83
$22.50	$22.00	Jul 24	$0.11	$0.39	$0.11	3.55	$22.39
$23.50	$23.00	Jul 24	$0.12	$0.38	$0.12	3.17	$23.38
$24.50	$24.00	Aug 14	$0.12	$0.38	$0.12	3.17	$24.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 9.00, avg 1.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$25.00	Jul 17	$0.90	$0.90	$0.10	9.00	$24.90
$22.00	$23.00	Jul 17	$0.86	$0.86	$0.14	6.14	$22.86
$21.00	$22.00	Jul 31	$0.83	$0.83	$0.17	4.88	$21.83
$23.50	$24.00	Jul 24	$0.37	$0.37	$0.13	2.85	$23.87
$22.00	$23.00	Jul 31	$0.74	$0.74	$0.26	2.85	$22.74

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.00	$28.00	Aug 21	$0.88	$0.88	$0.12	7.33	$28.12
$29.00	$28.00	Jul 31	$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
$30.00	$29.00	Jul 17	$0.80	$0.80	$0.20	4.00	$29.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.53, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Jul 17	Jul 24	$0.11	352.7%	70.4%
$22.00	Jul 17	Jul 24	$0.12	500.3%	67.7%
$30.00	Jul 17	Jul 24	$0.26	617.9%	110.3%
$29.00	Jul 17	Jul 24	$0.27	671.8%	99.7%
$29.50	Jul 17	Jul 24	$0.28	619.7%	106.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 17	Jul 24	$0.07	500.3%	67.7%
$23.00	Jul 17	Jul 24	$0.22	352.7%	70.4%
$30.00	Jul 17	Jul 24	$0.30	617.9%	110.3%
$21.50	Jul 24	Jul 31	$0.33	70.2%	86.6%
$22.50	Jul 24	Jul 31	$0.33	76.2%	79.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 1.67% of stock, avg 16.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Jul 17	$0.30	$0.12	$0.42	$24.58	$25.42	1.67%
$25.50	Jul 17	$0.09	$0.44	$0.53	$24.97	$26.03	2.10%
$26.00	Jul 17	$0.03	$0.80	$0.83	$25.17	$26.83	3.29%
$24.00	Jul 17	$1.20	$0.01	$1.21	$22.79	$25.21	4.80%
$26.50	Jul 17	$0.03	$1.44	$1.47	$25.03	$27.97	5.83%
$27.00	Jul 17	$0.01	$1.67	$1.68	$25.32	$28.68	6.67%
$24.50	Jul 24	$1.45	$0.75	$2.20	$22.30	$26.70	8.73%
$25.00	Jul 24	$1.20	$1.00	$2.20	$22.80	$27.20	8.73%
$24.00	Jul 24	$1.72	$0.54	$2.26	$21.74	$26.26	8.97%
$23.00	Jul 17	$2.27	$0.01	$2.28	$20.72	$25.28	9.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 138 found (cheapest 0.60% of stock, avg 11.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$25.00	Jul 17	$0.03	$0.12	$0.15	$24.85	$26.65
$26.00	$25.00	Jul 17	$0.03	$0.12	$0.15	$24.85	$26.15
$25.50	$25.00	Jul 17	$0.09	$0.12	$0.21	$24.79	$25.71
$27.00	$23.00	Jul 24	$0.53	$0.23	$0.76	$22.24	$27.76
$27.50	$23.00	Jul 24	$0.57	$0.23	$0.80	$22.20	$28.30
$27.00	$23.50	Jul 24	$0.53	$0.35	$0.88	$22.62	$27.88
$27.50	$23.50	Jul 24	$0.57	$0.35	$0.92	$22.58	$28.42
$26.50	$23.00	Jul 24	$0.70	$0.23	$0.93	$22.07	$27.43
$26.50	$23.50	Jul 24	$0.70	$0.35	$1.05	$22.45	$27.55
$26.00	$23.00	Jul 24	$0.84	$0.23	$1.07	$21.93	$27.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 7.33, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
25/26	29/30	Aug 21	$0.88	$0.12	7.33	$25.12	$29.88
21/22	24/25	Aug 28	$0.86	$0.14	6.14	$21.14	$24.86
21/22	25/26	Aug 14	$0.85	$0.15	5.67	$21.15	$25.85
23/24	26/27	Aug 21	$0.85	$0.15	5.67	$23.15	$26.85
24/25	26/27	Aug 14	$0.84	$0.16	5.25	$24.16	$26.84
25/26	26/27	Aug 7	$0.83	$0.17	4.88	$25.17	$27.33
27/28	29/30	Aug 21	$0.82	$0.18	4.56	$27.18	$29.82
23/24	28/29	Aug 21	$0.80	$0.20	4.00	$23.20	$28.80
23/24	24/24	Jul 24	$0.39	$0.11	3.55	$23.11	$24.39
23/24	24/25	Aug 7	$0.39	$0.11	3.55	$23.11	$24.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 15.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$26.00	$27.00	Aug 14	$0.07	$0.93	13.29
$26.00	$27.00	$28.00	Aug 14	$0.07	$0.93	13.29
$26.00	$27.00	$28.00	Aug 21	$0.07	$0.93	13.29
$28.00	$29.00	$30.00	Aug 21	$0.07	$0.93	13.29
$25.00	$26.00	$27.00	Aug 21	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$22.00	$23.00	Aug 21	$0.06	$0.94	15.67
$28.00	$29.00	$30.00	Jul 31	$0.08	$0.92	11.50
$23.00	$24.00	$25.00	Jul 17	$0.11	$0.89	8.09
$23.00	$23.50	$24.00	Jul 24	$0.07	$0.43	6.14
$21.50	$22.00	$22.50	Jul 24	$0.08	$0.42	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.10, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$24.00	1:2	Jul 17	-$0.13	$0.87
$27.50	$28.00	1:2	Jul 24	-$0.19	$0.31
$28.50	$29.00	1:2	Jul 24	-$0.21	$0.29
$29.50	$30.00	1:2	Jul 24	-$0.25	$0.25
$29.00	$29.50	1:2	Jul 24	-$0.28	$0.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$21.00	1:2	Aug 14	-$0.10	$0.90
$23.00	$22.00	1:2	Aug 7	-$0.24	$0.76
$22.00	$21.00	1:2	Aug 7	-$0.29	$0.71
$28.00	$26.00	1:2	Aug 7	-$1.31	$0.69
$24.00	$23.00	1:2	Jul 31	-$0.34	$0.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 11.11%, avg 4.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Aug 28	$2.80	0.52	3.2%	11.11%	14.29%	154	32
$26.00	Aug 21	$2.38	0.51	3.2%	9.44%	12.62%	133	127
$27.00	Aug 28	$2.35	0.48	7.1%	9.33%	16.47%	1	9
$27.00	Aug 21	$1.94	0.46	7.1%	7.70%	14.84%	145	516
$28.00	Aug 21	$1.92	0.42	11.1%	7.62%	18.73%	169	600
$28.50	Aug 28	$1.92	0.42	13.1%	7.62%	20.71%	9	2
$26.00	Aug 14	$1.89	0.51	3.2%	7.50%	10.67%	32	14
$29.00	Aug 28	$1.88	0.40	15.1%	7.46%	22.54%	58	62
$28.00	Aug 28	$1.87	0.43	11.1%	7.42%	18.53%	--	41
$29.50	Aug 28	$1.84	0.39	17.1%	7.30%	24.37%	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 44,378

Total Puts 15,375

Put/Call Ratio 0.35

Net Difference 29,003

Prior's Put/Call Breakdown

Total Calls 18,121

Total Puts 7,385

Put/Call Ratio 0.41

Net Difference 10,736

Prior 7-Day Put/Call Summary

Total Calls 191,482

Total Puts 56,512

Average Put/Call Ratio 0.32

Ratio Trend Falling

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