UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.52 -3.62%

(7/20 10:00) ◀

Monday, July 20, 2026 (11:00am)

▶ (7/20 12:00)

◀ 7/20 11:00 ▶

Option Volume

Detail

ℹ

Current (07/20 11:00am) 14,741

Calls: 9,135 (62%)

Puts: 5,606 (38%)

Prior (07/17) 30,977

Calls: 22,984 (74%)

Puts: 7,993 (26%)

Current vs Prior -52.41%

Calls: -60.25% (Calls)

Puts: -29.86% (Puts)

Prior 7-Day Total 296,019

Calls: 227,853 (77%)

Puts: 68,166 (23%)

Prior 7-Day Average 42,288

Calls: 32,550 (77%)

Puts: 9,738 (23%)

Current vs Prior 7-Day Avg -65.14%

Calls: -71.94%

Puts: -42.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 11:00am) $2.07M

Calls: $1.06M (51%)

Puts: $1.02M (49%)

Prior (07/17) $3.82M

Calls: $2.85M (74%)

Puts: $978.4K (26%)

Current vs Prior -45.77%

Calls: -62.81%

Puts: +3.78%

Prior 7-Day Total $32.18M

Calls: $19.91M (62%)

Puts: $12.26M (38%)

Prior 7-Day Average $4.60M

Calls: $2.84M (62%)

Puts: $1.75M (38%)

Current vs Prior 7-Day Avg -54.89%

Calls: -62.81%

Puts: -42.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 11:00am) 0.61

Prior (07/17) 0.35

Current vs Prior +76.47%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +97.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 11:00am) 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 1,853,208

Calls: 1,282,763 (69%)

Puts: 570,445 (31%)

Prior 7-Day Average 264,744

Calls: 183,251 (69%)

Puts: 81,492 (31%)

Current vs Prior 7-Day Avg -10.37%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.81% | 12.81%22.47% | 34.58%

Prior 9.75% | 14.31%2.71% | 25.20%

Current vs Prior -9.64% | -10.50%+728.50% | +37.26%

Prior 7-Day Avg 7.38% | 10.93%7.21% | 25.02%

Current vs 7-Day Avg +19.31% | +17.17%+211.52% | +38.25%

Prior 7-Day Eod 9.75% | 14.31%2.48% | 25.20%

Current vs 7-Day Eod -9.64% | -10.50%+807.43% | +37.26%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.62% | 22.02%

Calls: 13.04% | 22.46%

Puts: 24.19% | 21.59%

Prior 85.61% | 32.94%

Calls: 105.26% | 27.07%

Puts: 65.96% | 38.80%

Current vs Prior -78.25% | -33.15%

Prior 7-Day Avg 45.64% | 24.38%

Calls: 50.65% | 19.94%

Puts: 40.63% | 28.82%

Current vs 7-Day Avg -59.20% | -9.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 52% vs prior. Bullish P/C ratio of 0.61. P/C ratio rising 76% - increased hedging/bearish positioning. Call-heavy open interest (156,906 calls vs 80,390 puts) suggests bullish positioning.

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
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 1 of results (avg 9.2%, best 9.2%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	2.40	2.63	$2.51	9.2%	405	0.51	1.5K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.64, cheapest $0.43)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Jul 24	0.52	0.59	$0.55	12.7%	62	0.36	400
$25.00	Jul 24	0.64	0.74	$0.69	14.5%	560	0.43	1.9K
$24.50	Jul 24	0.86	0.98	$0.92	13.0%	218	0.51	168

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 24	0.39	0.47	$0.43	18.6%	964	0.31	2.6K
$24.00	Jul 24	0.56	0.65	$0.61	14.8%	249	0.40	972

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 24	4.15	4.70	$4.43	12.4%	2	1.00	261
$21.00	Jul 24	2.46	4.10	$3.28	50.0%	--	0.96	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	0.95	13
$22.00	Jul 24	2.17	2.80	$2.49	25.3%	1.3K	0.91	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 24	4.50	5.65	$5.08	22.6%	--	0.90	72
$28.50	Jul 24	4.00	4.55	$4.28	12.9%	--	0.88	34
$28.00	Jul 24	3.50	4.50	$4.00	25.0%	10	0.86	67
$27.00	Jul 24	2.58	3.15	$2.87	19.9%	8	0.80	340
$29.00	Jul 31	4.80	5.45	$5.13	12.7%	--	0.79	10

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 10.7K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 24	2.17	2.80	$2.49	25.3%	1.3K	0.91	3.0K
$24.00	Jul 24	1.04	1.20	$1.12	14.3%	981	0.61	1.5K
$26.00	Jul 24	0.37	0.63	$0.50	52.0%	865	0.31	1.1K
$23.00	Jul 24	1.34	1.89	$1.62	34.0%	636	0.80	967
$25.00	Jul 24	0.64	0.74	$0.69	14.5%	560	0.43	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 21	1.69	2.05	$1.87	19.3%	982	0.37	1.2K
$23.50	Jul 24	0.39	0.47	$0.43	18.6%	964	0.31	2.6K
$23.00	Jul 24	0.20	0.29	$0.25	36.0%	441	0.21	1.7K
$24.00	Jul 24	0.56	0.65	$0.61	14.8%	249	0.40	972
$24.50	Jul 24	0.80	1.05	$0.93	26.9%	230	0.49	181

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 7.7%, max 23.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Jul 24	Aug 28	92.0%	80.2%	14.7%	--	144
$26.50	Jul 24	Aug 7	98.3%	90.3%	8.8%	65	189
$26.00	Jul 24	Aug 28	102.4%	94.8%	7.9%	865	1.2K
$27.50	Jul 24	Jul 31	107.3%	104.1%	3.1%	126	1.3K
$28.50	Jul 24	Aug 28	113.4%	113.0%	0.4%	11	538

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Jul 24	Jul 31	87.5%	70.7%	23.8%	21	193
$21.00	Jul 24	Aug 28	92.0%	80.2%	14.7%	13	273
$29.00	Jul 24	Aug 21	116.0%	102.4%	13.3%	--	202
$25.50	Jul 24	Jul 31	93.2%	90.2%	3.3%	62	102
$26.00	Jul 24	Aug 21	102.4%	99.1%	3.3%	38	486

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 5.25, avg 1.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$28.00	Aug 21	$0.16	$0.84	$0.16	5.25	$27.16
$27.00	$28.00	Aug 14	$0.19	$0.81	$0.19	4.26	$27.19
$22.00	$23.00	Aug 7	$0.21	$0.79	$0.21	3.76	$22.21
$25.50	$26.00	Jul 31	$0.11	$0.39	$0.11	3.55	$25.61
$24.50	$25.00	Aug 14	$0.11	$0.39	$0.11	3.55	$24.61

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	$21.50	Jul 31	$0.10	$0.40	$0.10	4.00	$21.90
$21.00	$20.00	Aug 21	$0.23	$0.77	$0.23	3.35	$20.77
$22.50	$22.00	Jul 31	$0.15	$0.35	$0.15	2.33	$22.35
$23.50	$23.00	Jul 24	$0.18	$0.32	$0.18	1.78	$23.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 9.00, avg 1.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$22.00	Aug 7	$1.77	$1.77	$0.23	7.70	$21.77
$25.00	$25.50	Aug 21	$0.40	$0.40	$0.10	4.00	$25.40
$21.00	$22.00	Jul 24	$0.79	$0.79	$0.21	3.76	$21.79
$22.50	$23.00	Jul 31	$0.38	$0.38	$0.12	3.17	$22.88
$23.00	$23.50	Aug 14	$0.38	$0.38	$0.12	3.17	$23.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$26.00	$25.00	Aug 21	$0.90	$0.90	$0.10	9.00	$25.10
$27.00	$26.00	Aug 21	$0.88	$0.88	$0.12	7.33	$26.12
$29.00	$26.00	Aug 7	$2.35	$2.35	$0.65	3.62	$26.65
$25.50	$25.00	Jul 31	$0.39	$0.39	$0.11	3.55	$25.11
$28.00	$25.00	Aug 14	$2.22	$2.22	$0.78	2.85	$25.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.44, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 24	Jul 31	$0.10	92.0%	74.2%
$22.00	Jul 24	Jul 31	$0.33	81.0%	71.0%
$23.50	Jul 24	Jul 31	$0.38	79.7%	79.6%
$29.00	Jul 24	Jul 31	$0.38	116.0%	109.2%
$22.50	Jul 24	Jul 31	$0.39	75.3%	73.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 24	Jul 31	$0.08	77.8%	76.6%
$21.00	Jul 24	Jul 31	$0.12	92.0%	74.2%
$21.50	Jul 24	Jul 31	$0.14	87.5%	70.7%
$22.00	Jul 24	Jul 31	$0.22	81.0%	71.0%
$22.50	Jul 24	Jul 31	$0.33	75.3%	73.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 7.06% of stock, avg 17.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Jul 24	$1.12	$0.61	$1.73	$22.27	$25.73	7.06%
$23.50	Jul 24	$1.40	$0.43	$1.83	$21.67	$25.33	7.46%
$24.50	Jul 24	$0.92	$0.93	$1.85	$22.65	$26.35	7.54%
$23.00	Jul 24	$1.62	$0.25	$1.87	$21.13	$24.87	7.63%
$25.00	Jul 24	$0.69	$1.24	$1.93	$23.07	$26.93	7.87%
$25.50	Jul 24	$0.55	$1.65	$2.20	$23.30	$27.70	8.97%
$22.50	Jul 24	$2.09	$0.15	$2.24	$20.26	$24.74	9.14%
$26.00	Jul 24	$0.50	$2.01	$2.51	$23.49	$28.51	10.24%
$22.00	Jul 24	$2.49	$0.11	$2.60	$19.40	$24.60	10.60%
$23.50	Jul 31	$1.78	$0.93	$2.71	$20.79	$26.21	11.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 1.79% of stock, avg 11.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.00	$22.50	Jul 24	$0.29	$0.15	$0.44	$22.06	$27.44
$26.50	$22.50	Jul 24	$0.35	$0.15	$0.50	$22.00	$27.00
$27.00	$23.00	Jul 24	$0.29	$0.25	$0.54	$22.46	$27.54
$26.50	$23.00	Jul 24	$0.35	$0.25	$0.60	$22.40	$27.10
$26.00	$22.50	Jul 24	$0.50	$0.15	$0.65	$21.85	$26.65
$25.50	$22.50	Jul 24	$0.55	$0.15	$0.70	$21.80	$26.20
$27.00	$23.50	Jul 24	$0.29	$0.43	$0.72	$22.78	$27.72
$26.00	$23.00	Jul 24	$0.50	$0.25	$0.75	$22.25	$26.75
$26.50	$23.50	Jul 24	$0.35	$0.43	$0.78	$22.72	$27.28
$25.50	$23.00	Jul 24	$0.55	$0.25	$0.80	$22.20	$26.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 8.09, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
23/24	25/26	Aug 21	$0.89	$0.11	8.09	$23.11	$25.89
22/23	26/27	Aug 21	$0.87	$0.13	6.69	$22.13	$26.87
24/25	26/26	Aug 7	$0.86	$0.14	6.14	$24.14	$26.86
21/22	25/26	Aug 21	$0.83	$0.17	4.88	$21.17	$25.83
23/24	28/29	Aug 21	$0.83	$0.17	4.88	$23.17	$28.83
22/23	27/28	Aug 28	$0.83	$0.17	4.88	$22.17	$27.83
21/22	24/24	Aug 28	$0.81	$0.19	4.26	$21.19	$24.81
22/23	26/26	Aug 7	$0.80	$0.20	4.00	$22.20	$26.80
22/23	24/24	Aug 28	$0.40	$0.10	4.00	$22.60	$24.40
21/22	24/24	Aug 21	$0.79	$0.21	3.76	$21.21	$24.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$26.00	$27.00	$28.00	Aug 14	$0.05	$0.95	19.00
$25.00	$26.00	$27.00	Aug 14	$0.07	$0.93	13.29
$21.00	$22.00	$23.00	Aug 21	$0.07	$0.93	13.29
$26.00	$27.00	$28.00	Aug 21	$0.11	$0.89	8.09
$22.50	$23.00	$23.50	Jul 31	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$22.00	$23.00	Aug 7	$0.06	$0.94	15.67
$22.00	$22.50	$23.00	Jul 24	$0.06	$0.44	7.33
$22.00	$22.50	$23.00	Jul 31	$0.06	$0.44	7.33
$24.50	$25.00	$25.50	Jul 31	$0.07	$0.43	6.14
$22.50	$23.00	$23.50	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. 34 found (best net $-0.71, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Aug 7	-$1.24	$0.76
$28.50	$29.00	1:2	Jul 24	-$0.10	$0.40
$28.00	$28.50	1:2	Jul 24	-$0.13	$0.37
$27.50	$28.00	1:2	Jul 24	-$0.14	$0.36
$27.00	$27.50	1:2	Jul 24	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$25.00	1:2	Aug 14	-$0.71	$2.29
$29.00	$26.00	1:2	Aug 7	-$1.08	$1.92
$21.00	$20.00	1:2	Jul 31	$0.00	$1.00
$21.00	$20.00	1:2	Aug 14	-$0.16	$0.84
$21.00	$20.00	1:2	Aug 7	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 10.73%, avg 4.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Aug 28	$2.63	0.52	2.0%	10.73%	12.68%	1	194
$25.00	Aug 21	$2.40	0.51	2.0%	9.79%	11.75%	405	1.5K
$25.50	Aug 28	$2.03	0.51	4.0%	8.28%	12.28%	1	1
$26.00	Aug 21	$1.88	0.46	6.0%	7.67%	13.70%	2	200
$26.00	Aug 28	$1.84	0.46	6.0%	7.50%	13.54%	--	178
$25.00	Aug 14	$1.83	0.49	2.0%	7.46%	9.42%	1	67
$27.00	Aug 28	$1.76	0.46	10.1%	7.18%	17.29%	--	24
$25.50	Aug 21	$1.70	0.48	4.0%	6.93%	10.93%	1	--
$27.00	Aug 21	$1.60	0.41	10.1%	6.53%	16.64%	--	498
$28.00	Aug 28	$1.57	0.40	14.2%	6.40%	20.60%	--	41

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 9,135

Total Puts 5,606

Put/Call Ratio 0.61

Net Difference 3,529

Prior's Put/Call Breakdown

Total Calls 22,984

Total Puts 7,993

Put/Call Ratio 0.35

Net Difference 14,991

Prior 7-Day Put/Call Summary

Total Calls 227,853

Total Puts 68,166

Average Put/Call Ratio 0.31

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