UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$25.44 +8.81%

(7/17 15:02) ◀

Friday, July 17, 2026 (4:00pm)

▶ (7/17 18:06)

◀ 7/17 16:01 ▶

Option Volume

Detail

ℹ

Current (07/17 4:00pm) 76,655

Calls: 56,507 (74%)

Puts: 20,148 (26%)

Prior (07/16) 39,324

Calls: 28,738 (73%)

Puts: 10,586 (27%)

Current vs Prior +94.93%

Calls: +96.63% (Calls)

Puts: +90.33% (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 +116.37%

Calls: +106.57%

Puts: +149.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 4:00pm) $10.31M

Calls: $7.40M (72%)

Puts: $2.92M (28%)

Prior (07/16) $3.62M

Calls: $2.30M (63%)

Puts: $1.32M (37%)

Current vs Prior +185.14%

Calls: +222.21%

Puts: +120.72%

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 +186.46%

Calls: +276.98%

Puts: +78.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 4:00pm) 0.36

Prior (07/16) 0.37

Current vs Prior -3.20%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +11.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 4:00pm) 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 2.71% | 9.75%2.71% | 25.20%

Prior 5.77% | 9.11%5.77% | 24.08%

Current vs Prior +68.83% | +57.05%-53.03% | +4.63%

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

Current vs 7-Day Avg +43.33% | +35.72%-68.03% | -0.42%

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

Current vs 7-Day Eod +68.83% | +57.05%-55.03% | +4.63%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 85.61% | 32.94%

Calls: 105.26% | 27.07%

Puts: 65.96% | 38.80%

Prior 31.13% | 16.02%

Calls: 30.00% | 10.20%

Puts: 32.26% | 21.85%

Current vs Prior +175.01% | +105.62%

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% | +45.72%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($7.40M). Massive premium surge with dollar volume up 185% vs prior. Dollar volume significantly above 7-day average (186% higher). Above-average activity with volume up 95% vs prior.

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
16:00	BULLISH	BULLISH	BULLISH
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 2 of results (avg 9.4%, best 9.4%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 24	0.50	0.55	$0.53	9.4%	743	0.26	1.9K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	6.10	6.70	$6.40	9.4%	7	0.63	385

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.71, cheapest $0.53)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 24	0.50	0.55	$0.53	9.4%	743	0.26	1.9K
$30.00	Jul 31	0.60	0.70	$0.65	15.4%	199	0.23	8.2K
$27.00	Jul 24	0.63	0.74	$0.69	15.9%	1.3K	0.33	1.1K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 24	0.90	1.05	$0.98	15.3%	691	0.43	201

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 87 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 17	3.90	4.80	$4.35	20.7%	996	1.00	1.2K
$22.00	Jul 17	3.10	3.55	$3.33	13.5%	3.1K	1.00	3.1K
$23.00	Jul 17	2.09	2.65	$2.37	23.6%	834	1.00	1.6K
$24.00	Jul 17	1.19	1.74	$1.47	37.4%	4.2K	1.00	4.4K
$21.00	Jul 24	3.85	4.85	$4.35	23.0%	--	1.00	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	4.25	5.05	$4.65	17.2%	279	0.99	780
$28.00	Jul 17	2.20	2.93	$2.57	28.4%	55	0.99	302
$29.00	Jul 17	3.25	4.45	$3.85	31.2%	31	0.98	61
$27.50	Jul 17	1.72	2.59	$2.15	40.5%	2	0.96	57
$26.00	Jul 17	0.40	0.91	$0.66	77.3%	1.4K	0.96	356

Most actively traded options today. High liquidity = easy entry/exit. 166 active (total vol 64.7K, top 7.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.19	0.62	$0.41	104.9%	7.1K	0.97	5.9K
$25.50	Jul 17	0.00	0.03	$0.02	150.0%	5.5K	0.32	989
$24.00	Jul 17	1.19	1.74	$1.47	37.4%	4.2K	1.00	4.4K
$26.00	Jul 17	0.00	0.01	$0.01	100.0%	4.1K	0.04	1.6K
$22.00	Jul 24	3.20	3.65	$3.43	13.1%	3.8K	0.96	312

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	0.13	0.50	$0.32	115.6%	2.7K	0.21	419
$24.00	Jul 24	0.42	0.57	$0.50	30.0%	1.6K	0.28	162
$25.00	Jul 17	0.00	0.02	$0.01	200.0%	1.5K	0.08	556
$26.00	Jul 17	0.40	0.91	$0.66	77.3%	1.4K	0.96	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 613.2%, max 2221.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Jul 17	Aug 14	2101.4%	90.5%	2221.5%	--	132
$21.00	Jul 17	Aug 28	1053.8%	81.4%	1194.6%	997	1.3K
$22.00	Jul 17	Aug 21	822.9%	83.2%	889.3%	3.1K	3.3K
$30.00	Jul 17	Aug 28	910.0%	109.9%	728.0%	257	3.1K
$29.50	Jul 17	Aug 28	908.9%	110.0%	726.2%	52	517

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Jul 17	Jul 24	2101.4%	109.8%	1814.1%	6	4
$21.00	Jul 17	Aug 28	1053.8%	81.4%	1194.6%	22	630
$22.00	Jul 17	Aug 28	822.9%	87.6%	839.4%	84	1.7K
$30.00	Jul 17	Aug 21	910.0%	108.9%	735.3%	286	1.2K
$28.50	Jul 17	Jul 24	846.7%	101.9%	731.0%	--	47

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 5.25, avg 1.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$26.00	Aug 14	$0.19	$0.81	$0.19	4.26	$25.19
$25.50	$26.00	Jul 24	$0.10	$0.40	$0.10	4.00	$25.60
$28.00	$28.50	Jul 24	$0.10	$0.40	$0.10	4.00	$28.10
$30.00	$30.50	Jul 31	$0.11	$0.39	$0.11	3.55	$30.11
$27.00	$28.00	Aug 14	$0.22	$0.78	$0.22	3.55	$27.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Aug 7	$0.16	$0.84	$0.16	5.25	$21.84
$23.50	$23.00	Jul 24	$0.11	$0.39	$0.11	3.55	$23.39
$22.00	$21.00	Aug 14	$0.23	$0.77	$0.23	3.35	$21.77
$24.50	$24.00	Aug 14	$0.13	$0.37	$0.13	2.85	$24.37
$23.00	$22.50	Jul 31	$0.14	$0.36	$0.14	2.57	$22.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 7.33, avg 1.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.00	$22.00	Jul 31	$0.87	$0.87	$0.13	6.69	$21.87
$23.50	$24.00	Jul 31	$0.40	$0.40	$0.10	4.00	$23.90
$23.00	$23.50	Aug 14	$0.40	$0.40	$0.10	4.00	$23.40
$25.00	$25.50	Jul 17	$0.39	$0.39	$0.11	3.55	$25.39
$23.00	$23.50	Jul 24	$0.39	$0.39	$0.11	3.55	$23.39

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
$26.00	$25.00	Aug 7	$0.86	$0.86	$0.14	6.14	$25.14
$28.00	$27.00	Jul 31	$0.83	$0.83	$0.17	4.88	$27.17
$29.00	$28.00	Aug 7	$0.83	$0.83	$0.17	4.88	$28.17
$27.00	$26.00	Aug 21	$0.82	$0.82	$0.18	4.56	$26.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.53, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 17	Jul 24	$0.10	822.9%	69.9%
$23.00	Jul 17	Jul 24	$0.13	596.2%	71.4%
$30.00	Jul 17	Jul 24	$0.27	910.0%	110.0%
$29.50	Jul 17	Jul 24	$0.31	908.9%	107.3%
$29.00	Jul 17	Jul 24	$0.33	814.2%	101.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 17	Jul 24	$0.07	822.9%	69.9%
$29.00	Jul 17	Jul 24	$0.12	814.2%	101.7%
$23.00	Jul 17	Jul 24	$0.20	596.2%	71.4%
$30.00	Jul 17	Jul 24	$0.28	910.0%	110.0%
$22.50	Jul 24	Jul 31	$0.28	71.5%	73.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 1.18% of stock, avg 16.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.50	Jul 17	$0.02	$0.28	$0.30	$25.20	$25.80	1.18%
$25.00	Jul 17	$0.41	$0.01	$0.42	$24.58	$25.42	1.65%
$26.00	Jul 17	$0.01	$0.66	$0.67	$25.33	$26.67	2.63%
$26.50	Jul 17	$0.02	$1.10	$1.12	$25.38	$27.62	4.40%
$24.00	Jul 17	$1.47	$0.01	$1.48	$22.52	$25.48	5.82%
$27.00	Jul 17	$0.02	$1.60	$1.62	$25.38	$28.62	6.37%
$27.50	Jul 17	$0.02	$2.15	$2.17	$25.33	$29.67	8.53%
$25.00	Jul 24	$1.24	$0.98	$2.22	$22.78	$27.22	8.73%
$25.50	Jul 24	$1.08	$1.24	$2.32	$23.18	$27.82	9.12%
$24.00	Jul 24	$1.87	$0.50	$2.37	$21.63	$26.37	9.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.12% of stock, avg 11.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.50	$25.00	Jul 17	$0.02	$0.01	$0.03	$24.97	$25.53
$26.50	$25.00	Jul 17	$0.02	$0.01	$0.03	$24.97	$26.53
$30.50	$25.00	Jul 17	$0.28	$0.01	$0.29	$24.71	$30.79
$27.50	$23.00	Jul 24	$0.53	$0.21	$0.74	$22.26	$28.24
$27.50	$23.50	Jul 24	$0.53	$0.32	$0.85	$22.65	$28.35
$27.00	$23.00	Jul 24	$0.69	$0.21	$0.90	$22.10	$27.90
$26.50	$23.00	Jul 24	$0.77	$0.21	$0.98	$22.02	$27.48
$27.00	$23.50	Jul 24	$0.69	$0.32	$1.01	$22.49	$28.01
$27.50	$24.00	Jul 24	$0.53	$0.50	$1.03	$22.97	$28.53
$26.50	$23.50	Jul 24	$0.77	$0.32	$1.09	$22.41	$27.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 6.14, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
25/26	27/28	Aug 21	$0.86	$0.14	6.14	$25.14	$27.86
22/23	25/26	Aug 21	$0.80	$0.20	4.00	$22.20	$25.80
22/23	28/29	Aug 21	$0.80	$0.20	4.00	$22.20	$28.80
23/24	24/24	Jul 24	$0.39	$0.11	3.55	$23.11	$24.39
24/25	26/26	Aug 7	$0.39	$0.11	3.55	$24.61	$25.89
21/22	24/25	Aug 21	$0.78	$0.22	3.55	$21.22	$24.78
21/22	26/27	Aug 28	$0.78	$0.22	3.55	$21.22	$26.78
26/28	28/29	Aug 14	$1.55	$0.45	3.44	$26.45	$30.05
22/22	24/25	Jul 31	$0.38	$0.12	3.17	$22.12	$24.88
23/24	24/24	Jul 31	$0.38	$0.12	3.17	$23.12	$24.38

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
$21.00	$22.00	$23.00	Jul 17	$0.06	$0.94	15.67
$22.00	$23.00	$24.00	Jul 17	$0.06	$0.94	15.67
$22.00	$23.00	$24.00	Aug 21	$0.07	$0.93	13.29
$25.00	$25.50	$26.00	Jul 24	$0.06	$0.44	7.33
$28.50	$29.00	$29.50	Jul 24	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.50	$26.00	$26.50	Jul 17	$0.06	$0.44	7.33
$26.00	$26.50	$27.00	Jul 17	$0.06	$0.44	7.33
$23.00	$23.50	$24.00	Jul 24	$0.07	$0.43	6.14
$24.50	$25.00	$25.50	Jul 24	$0.08	$0.42	5.25
$22.50	$23.00	$23.50	Jul 31	$0.10	$0.40	4.00

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 $-0.22, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$24.00	1:2	Jul 17	-$0.57	$0.43
$30.00	$30.50	1:2	Jul 24	-$0.16	$0.34
$29.50	$30.00	1:2	Jul 24	-$0.24	$0.26
$28.50	$29.00	1:2	Jul 24	-$0.25	$0.25
$29.00	$29.50	1:2	Jul 24	-$0.30	$0.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$22.00	1:2	Aug 7	-$0.22	$0.78
$22.00	$21.00	1:2	Aug 7	-$0.27	$0.73
$22.00	$21.00	1:2	Aug 14	-$0.40	$0.60
$22.00	$21.00	1:2	Aug 28	-$0.47	$0.53
$28.00	$26.00	1:2	Aug 7	-$1.53	$0.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 11.08%, avg 4.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.50	Aug 28	$2.82	0.55	0.2%	11.08%	11.32%	1	--
$26.00	Aug 28	$2.57	0.52	2.2%	10.10%	12.30%	155	32
$26.00	Aug 21	$2.45	0.52	2.2%	9.63%	11.83%	144	127
$27.00	Aug 28	$2.42	0.48	6.1%	9.51%	15.64%	16	9
$26.00	Aug 14	$2.28	0.50	2.2%	8.96%	11.16%	32	14
$27.00	Aug 21	$2.11	0.46	6.1%	8.29%	14.43%	199	516
$28.50	Aug 28	$1.92	0.43	12.0%	7.55%	19.58%	9	2
$28.00	Aug 21	$1.88	0.42	10.1%	7.39%	17.45%	211	600
$28.00	Aug 28	$1.87	0.44	10.1%	7.35%	17.41%	--	41
$29.50	Aug 28	$1.85	0.40	16.0%	7.27%	23.23%	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 56,507

Total Puts 20,148

Put/Call Ratio 0.36

Net Difference 36,359

Prior's Put/Call Breakdown

Total Calls 28,738

Total Puts 10,586

Put/Call Ratio 0.37

Net Difference 18,152

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