UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.49 -3.75%

(7/17 18:06) ◀

Monday, July 20, 2026 (10:00am)

▶ (7/20 11:00)

◀ 7/20 10:00 ▶

Option Volume

Detail

ℹ

Current (07/20 10:00am) 5,833

Calls: 3,657 (63%)

Puts: 2,176 (37%)

Prior (07/17) 20,684

Calls: 14,818 (72%)

Puts: 5,866 (28%)

Current vs Prior -71.80%

Calls: -75.32% (Calls)

Puts: -62.90% (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 -83.54%

Calls: -86.63%

Puts: -73.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 10:00am) $682.9K

Calls: $479.6K (70%)

Puts: $203.2K (30%)

Prior (07/17) $2.67M

Calls: $1.93M (72%)

Puts: $747.8K (28%)

Current vs Prior -74.47%

Calls: -75.11%

Puts: -72.82%

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 -81.03%

Calls: -75.56%

Puts: -87.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 10:00am) 0.59

Prior (07/17) 0.40

Current vs Prior +50.31%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +85.90%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 10:00am) 237,296

Calls: 156,906 (66%)

Puts: 80,390 (34%)

Prior (07/17) 282,674

Calls: 198,419 (70%)

Puts: 84,255 (30%)

Current vs Prior -16.05%

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 -8.79%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 8.57% | 12.90%22.13% | 34.63%

Prior 5.77% | 9.11%5.77% | 24.08%

Current vs Prior +48.51% | +41.63%+283.28% | +43.79%

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

Current vs 7-Day Avg +26.07% | +22.39%+160.89% | +36.84%

Prior 7-Day Eod 5.77% | 9.11%2.48% | 25.20%

Current vs 7-Day Eod +48.51% | +41.63%+793.70% | +37.43%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.90% | 16.14%

Calls: 21.05% | 9.49%

Puts: 18.75% | 22.78%

Prior 31.13% | 16.02%

Calls: 30.00% | 10.20%

Puts: 32.26% | 21.85%

Current vs Prior -36.07% | +0.75%

Prior 7-Day Avg 36.88% | 22.61%

Calls: 38.52% | 18.61%

Puts: 35.24% | 26.61%

Current vs 7-Day Avg -46.04% | -28.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($479.6K). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 72% vs prior. Bullish P/C ratio of 0.59.

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 5 of results (avg 9.0%, best 8.1%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 24	1.65	1.79	$1.72	8.1%	32	0.79	967
$24.00	Jul 31	1.50	1.65	$1.58	9.5%	87	0.56	622
$25.00	Aug 21	2.40	2.65	$2.53	9.9%	59	0.52	1.5K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 24	2.75	3.00	$2.88	8.7%	5	0.79	340
$29.00	Jul 31	4.85	5.30	$5.07	8.9%	--	0.78	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.79, cheapest $0.64)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 24	0.64	0.76	$0.70	17.1%	218	0.42	1.9K
$24.50	Jul 24	0.79	0.93	$0.86	16.3%	78	0.50	168

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 24	0.60	0.68	$0.64	12.5%	198	0.41	972
$24.50	Jul 24	0.87	1.05	$0.96	18.8%	74	0.50	181

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 24	3.95	4.65	$4.30	16.3%	1	1.00	261
$21.00	Jul 24	2.45	4.25	$3.35	53.7%	--	0.95	48
$20.00	Jul 31	4.00	4.95	$4.47	21.3%	--	0.95	382
$20.00	Aug 7	4.00	5.55	$4.78	32.4%	1	0.93	13
$22.00	Jul 24	2.35	2.64	$2.50	11.6%	1.0K	0.92	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 24	4.55	5.75	$5.15	23.3%	--	0.90	72
$28.50	Jul 24	4.10	5.25	$4.68	24.6%	--	0.89	34
$28.00	Jul 24	3.60	4.50	$4.05	22.2%	10	0.85	67
$27.00	Jul 24	2.75	3.00	$2.88	8.7%	5	0.79	340
$29.00	Jul 31	4.85	5.30	$5.07	8.9%	--	0.78	10

Most actively traded options today. High liquidity = easy entry/exit. 79 active (total vol 4.9K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 24	2.35	2.64	$2.50	11.6%	1.0K	0.92	3.0K
$26.00	Jul 24	0.38	0.49	$0.44	25.0%	378	0.29	1.1K
$24.00	Jul 24	1.02	1.26	$1.14	21.1%	304	0.59	1.5K
$25.00	Jul 24	0.64	0.76	$0.70	17.1%	218	0.42	1.9K
$29.00	Jul 24	0.11	0.17	$0.14	42.9%	127	0.10	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 24	0.38	0.53	$0.46	32.6%	932	0.32	2.6K
$23.00	Jul 24	0.22	0.30	$0.26	30.8%	259	0.22	1.7K
$24.00	Jul 24	0.60	0.68	$0.64	12.5%	198	0.41	972
$25.00	Jul 24	1.18	1.36	$1.27	14.2%	176	0.58	463
$22.00	Jul 24	0.05	0.14	$0.10	90.0%	132	0.10	905

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 6.5%, max 24.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.50	Jul 24	Aug 7	93.9%	90.5%	3.8%	14	189
$28.00	Jul 24	Aug 28	112.9%	110.4%	2.3%	53	2.1K
$29.00	Jul 24	Aug 28	118.9%	116.4%	2.2%	127	1.9K
$21.00	Jul 24	Aug 28	90.4%	89.3%	1.3%	--	144

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Jul 24	Jul 31	87.1%	69.8%	24.9%	9	193
$29.00	Jul 24	Aug 21	118.9%	103.8%	14.6%	--	202
$28.00	Jul 24	Aug 21	112.9%	105.4%	7.1%	10	158
$27.00	Jul 24	Aug 21	106.5%	100.8%	5.6%	5	412
$26.00	Jul 24	Aug 21	96.7%	94.7%	2.1%	28	486

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 5.25, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.00	$27.00	Aug 21	$0.16	$0.84	$0.16	5.25	$26.16
$27.00	$28.00	Aug 21	$0.16	$0.84	$0.16	5.25	$27.16
$27.00	$28.00	Aug 14	$0.17	$0.83	$0.17	4.88	$27.17
$22.00	$23.00	Aug 7	$0.18	$0.82	$0.18	4.56	$22.18
$25.00	$26.00	Aug 14	$0.18	$0.82	$0.18	4.56	$25.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.00	$22.50	Jul 24	$0.10	$0.40	$0.10	4.00	$22.90
$22.00	$21.00	Aug 21	$0.23	$0.77	$0.23	3.35	$21.77
$24.00	$23.50	Aug 14	$0.13	$0.37	$0.13	2.85	$23.87
$22.00	$21.00	Aug 7	$0.27	$0.73	$0.27	2.70	$21.73
$21.00	$20.00	Aug 7	$0.29	$0.71	$0.29	2.45	$20.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 9.00, avg 1.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.00	$22.00	Jul 31	$0.90	$0.90	$0.10	9.00	$21.90
$20.00	$22.00	Aug 7	$1.80	$1.80	$0.20	9.00	$21.80
$21.00	$22.00	Jul 24	$0.85	$0.85	$0.15	5.67	$21.85
$28.00	$28.50	Aug 7	$0.35	$0.35	$0.15	2.33	$28.35
$27.00	$28.00	Aug 28	$0.64	$0.64	$0.36	1.78	$27.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.00	$26.00	Aug 21	$0.88	$0.88	$0.12	7.33	$26.12
$29.00	$28.00	Aug 21	$0.88	$0.88	$0.12	7.33	$28.12
$26.00	$25.00	Aug 21	$0.87	$0.87	$0.13	6.69	$25.13
$28.00	$27.00	Jul 31	$0.77	$0.77	$0.23	3.35	$27.23
$28.00	$27.00	Aug 21	$0.77	$0.77	$0.23	3.35	$27.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.51, cheapest $0.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 24	Jul 31	$0.17	76.6%	81.6%
$23.00	Jul 24	Jul 31	$0.27	74.6%	73.1%
$23.50	Jul 24	Jul 31	$0.27	80.0%	76.1%
$28.50	Jul 24	Jul 31	$0.37	110.2%	104.7%
$29.00	Jul 24	Jul 31	$0.40	118.9%	113.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 24	Jul 31	$0.12	76.6%	81.6%
$21.50	Jul 24	Jul 31	$0.15	87.1%	69.8%
$22.00	Jul 24	Jul 31	$0.23	76.1%	68.7%
$21.00	Jul 24	Jul 31	$0.37	90.4%	97.0%
$28.00	Jul 24	Jul 31	$0.42	112.9%	108.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 7.15% of stock, avg 17.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Jul 24	$1.29	$0.46	$1.75	$21.75	$25.25	7.15%
$24.00	Jul 24	$1.14	$0.64	$1.78	$22.22	$25.78	7.27%
$24.50	Jul 24	$0.86	$0.96	$1.82	$22.68	$26.32	7.43%
$25.00	Jul 24	$0.70	$1.27	$1.97	$23.03	$26.97	8.04%
$23.00	Jul 24	$1.72	$0.26	$1.98	$21.02	$24.98	8.08%
$22.50	Jul 24	$1.90	$0.16	$2.06	$20.44	$24.56	8.41%
$25.50	Jul 24	$0.55	$1.57	$2.12	$23.38	$27.62	8.66%
$23.50	Jul 31	$1.56	$0.93	$2.49	$21.01	$25.99	10.17%
$22.00	Jul 24	$2.50	$0.10	$2.60	$19.40	$24.60	10.62%
$26.00	Jul 24	$0.44	$2.22	$2.66	$23.34	$28.66	10.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.88% of stock, avg 11.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$22.50	Jul 24	$0.30	$0.16	$0.46	$22.04	$26.96
$27.00	$22.50	Jul 24	$0.31	$0.16	$0.47	$22.03	$27.47
$26.50	$23.00	Jul 24	$0.30	$0.26	$0.56	$22.44	$27.06
$27.00	$23.00	Jul 24	$0.31	$0.26	$0.57	$22.43	$27.57
$26.00	$22.50	Jul 24	$0.44	$0.16	$0.60	$21.90	$26.60
$26.00	$23.00	Jul 24	$0.44	$0.26	$0.70	$22.30	$26.70
$25.50	$22.50	Jul 24	$0.55	$0.16	$0.71	$21.79	$26.21
$26.50	$23.50	Jul 24	$0.30	$0.46	$0.76	$22.74	$27.26
$27.00	$23.50	Jul 24	$0.31	$0.46	$0.77	$22.73	$27.77
$25.50	$23.00	Jul 24	$0.55	$0.26	$0.81	$22.19	$26.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 115 found (best R:R 9.00, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
20/21	25/26	Aug 21	$0.90	$0.10	9.00	$20.10	$25.90
22/23	24/25	Aug 7	$0.86	$0.14	6.14	$22.14	$25.36
22/23	25/26	Aug 7	$0.85	$0.15	5.67	$22.15	$25.85
23/24	25/26	Aug 21	$0.85	$0.15	5.67	$23.15	$25.85
21/22	26/26	Aug 28	$0.84	$0.16	5.25	$21.16	$26.34
20/21	24/24	Aug 7	$0.81	$0.19	4.26	$20.19	$24.31
20/21	23/24	Aug 21	$0.81	$0.19	4.26	$20.19	$23.81
22/23	28/29	Aug 21	$0.80	$0.20	4.00	$22.20	$28.80
20/21	22/23	Jul 31	$0.79	$0.21	3.76	$20.21	$22.79
21/22	24/24	Aug 7	$0.79	$0.21	3.76	$21.21	$24.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 13.29, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$26.00	$27.00	$28.00	Aug 14	$0.07	$0.93	13.29
$20.00	$21.00	$22.00	Jul 24	$0.10	$0.90	9.00
$28.00	$28.50	$29.00	Jul 24	$0.07	$0.43	6.14
$24.00	$24.50	$25.00	Jul 31	$0.07	$0.43	6.14
$23.00	$23.50	$24.00	Aug 14	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$27.00	$28.00	$29.00	Aug 21	$0.11	$0.89	8.09
$26.00	$26.50	$27.00	Jul 31	$0.06	$0.44	7.33
$23.50	$24.00	$24.50	Jul 31	$0.07	$0.43	6.14
$20.00	$21.00	$22.00	Aug 14	$0.14	$0.86	6.14
$22.50	$23.00	$23.50	Jul 24	$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. 29 found (best net $-0.83, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Aug 7	-$1.18	$0.82
$28.00	$28.50	1:2	Jul 24	-$0.07	$0.43
$28.50	$29.00	1:2	Jul 24	-$0.14	$0.36
$26.00	$26.50	1:2	Jul 24	-$0.16	$0.34
$27.50	$28.00	1:2	Jul 24	-$0.27	$0.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$25.00	1:2	Aug 14	-$0.83	$2.17
$29.00	$26.00	1:2	Aug 7	-$1.42	$1.58
$23.00	$22.00	1:2	Aug 7	-$0.19	$0.81
$21.00	$20.00	1:2	Aug 21	-$0.21	$0.79
$22.00	$21.00	1:2	Aug 7	-$0.26	$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 10.82%, avg 4.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.50	Aug 28	$2.65	0.54	0.0%	10.82%	10.86%	17	6
$25.00	Aug 28	$2.53	0.52	2.1%	10.33%	12.41%	1	194
$25.00	Aug 21	$2.40	0.52	2.1%	9.80%	11.88%	59	1.5K
$25.50	Aug 28	$2.03	0.51	4.1%	8.29%	12.41%	1	1
$24.50	Aug 14	$1.84	0.52	0.0%	7.51%	7.55%	3	5
$26.00	Aug 28	$1.80	0.47	6.2%	7.35%	13.52%	--	178
$27.00	Aug 28	$1.76	0.46	10.2%	7.19%	17.44%	--	24
$25.50	Aug 21	$1.70	0.48	4.1%	6.94%	11.07%	1	--
$26.00	Aug 21	$1.65	0.46	6.2%	6.74%	12.90%	--	200
$27.00	Aug 21	$1.60	0.41	10.2%	6.53%	16.78%	--	498

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 3,657

Total Puts 2,176

Put/Call Ratio 0.59

Net Difference 1,481

Prior's Put/Call Breakdown

Total Calls 14,818

Total Puts 5,866

Put/Call Ratio 0.40

Net Difference 8,952

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