UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.87 -6.19%

(7/20 11:00) ◀

Monday, July 20, 2026 (12:00pm)

▶ (7/20 13:00)

◀ 7/20 12:00 ▶

Option Volume

Detail

ℹ

Current (07/20 12:00pm) 20,228

Calls: 13,498 (67%)

Puts: 6,730 (33%)

Prior (07/17) 38,815

Calls: 28,086 (72%)

Puts: 10,729 (28%)

Current vs Prior -47.89%

Calls: -51.94% (Calls)

Puts: -37.27% (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 -52.17%

Calls: -58.53%

Puts: -30.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 12:00pm) $2.73M

Calls: $1.45M (53%)

Puts: $1.28M (47%)

Prior (07/17) $4.49M

Calls: $2.96M (66%)

Puts: $1.53M (34%)

Current vs Prior -39.24%

Calls: -50.98%

Puts: -16.60%

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 -40.67%

Calls: -49.07%

Puts: -27.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 12:00pm) 0.50

Prior (07/17) 0.38

Current vs Prior +30.52%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +60.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 12:00pm) 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 8.13% | 12.48%21.58% | 34.06%

Prior 9.75% | 14.31%2.71% | 25.20%

Current vs Prior -16.63% | -12.75%+695.46% | +35.18%

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

Current vs 7-Day Avg +10.08% | +14.22%+199.09% | +36.15%

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

Current vs 7-Day Eod -16.63% | -12.75%+771.23% | +35.18%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.20% | 35.43%

Calls: 25.93% | 40.94%

Puts: 10.47% | 29.92%

Prior 85.61% | 32.94%

Calls: 105.26% | 27.07%

Puts: 65.96% | 38.80%

Current vs Prior -78.74% | +7.56%

Prior 7-Day Avg 45.64% | 24.38%

Calls: 50.65% | 19.94%

Puts: 40.63% | 28.82%

Current vs 7-Day Avg -60.12% | +45.33%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 48% vs prior. Extreme bullish P/C ratio of 0.50 - heavy call buying (13,498 calls vs 6,730 puts). P/C ratio rising 31% - 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
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 8.4%, best 7.7%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	4.35	4.70	$4.53	7.7%	13	0.82	759
$23.00	Jul 31	1.68	1.84	$1.76	9.1%	26	0.66	188

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 24	0.36	0.39	$0.38	7.9%	658	0.30	1.7K
$23.50	Jul 24	0.58	0.63	$0.61	8.2%	1.2K	0.40	2.6K
$25.00	Aug 21	3.15	3.45	$3.30	9.1%	1	0.51	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.60, cheapest $0.32)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 24	0.29	0.35	$0.32	18.8%	1.4K	0.23	1.1K
$24.50	Jul 24	0.60	0.71	$0.66	16.7%	297	0.42	168
$24.00	Jul 24	0.74	0.85	$0.80	13.7%	1.1K	0.51	1.5K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 24	0.36	0.39	$0.38	7.9%	658	0.30	1.7K
$23.50	Jul 24	0.58	0.63	$0.61	8.2%	1.2K	0.40	2.6K
$24.00	Jul 24	0.81	0.90	$0.86	10.5%	313	0.50	972

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.68, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 24	3.75	4.75	$4.25	23.5%	3	0.99	261
$21.00	Jul 24	2.46	4.10	$3.28	50.0%	--	0.96	48
$20.00	Jul 31	3.85	4.45	$4.15	14.5%	10	0.96	382
$20.00	Aug 7	3.95	5.55	$4.75	33.7%	1	0.90	13
$21.00	Jul 31	2.65	4.10	$3.38	42.9%	--	0.89	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 24	3.95	4.40	$4.18	10.8%	10	0.89	67
$28.50	Jul 24	4.35	4.90	$4.63	11.9%	--	0.89	34
$27.00	Jul 24	2.81	3.45	$3.13	20.4%	8	0.85	340
$26.50	Jul 24	2.14	3.00	$2.57	33.5%	3	0.81	27
$28.00	Jul 31	3.90	4.90	$4.40	22.7%	1	0.80	16

Most actively traded options today. High liquidity = easy entry/exit. 113 active (total vol 14.2K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 24	0.29	0.35	$0.32	18.8%	1.4K	0.23	1.1K
$22.00	Jul 24	1.95	2.78	$2.36	35.2%	1.3K	0.88	3.0K
$25.00	Aug 21	2.05	2.30	$2.17	11.5%	1.2K	0.50	1.5K
$24.00	Jul 24	0.74	0.85	$0.80	13.7%	1.1K	0.51	1.5K
$23.00	Jul 24	1.15	1.37	$1.26	17.5%	677	0.70	967

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 24	0.58	0.63	$0.61	8.2%	1.2K	0.40	2.6K
$23.00	Aug 21	1.74	2.17	$1.96	21.9%	988	0.39	1.2K
$23.00	Jul 24	0.36	0.39	$0.38	7.9%	658	0.30	1.7K
$24.00	Jul 24	0.81	0.90	$0.86	10.5%	313	0.50	972
$24.50	Jul 24	1.14	1.36	$1.25	17.6%	274	0.58	181

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 6.9%, max 19.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.50	Jul 24	Aug 7	105.8%	88.8%	19.2%	590	189
$28.50	Jul 24	Aug 28	125.8%	114.7%	9.7%	11	538
$27.50	Jul 24	Jul 31	110.9%	108.2%	2.5%	137	1.3K
$28.00	Jul 24	Aug 28	114.6%	112.2%	2.2%	569	2.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.00	Jul 24	Aug 21	114.6%	105.0%	9.2%	10	158
$25.50	Jul 24	Aug 7	97.2%	91.0%	6.9%	61	108
$26.50	Jul 24	Jul 31	105.8%	102.7%	3.0%	4	128
$27.00	Jul 24	Aug 21	106.6%	104.1%	2.3%	8	412

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 7.33, avg 1.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$26.00	Aug 14	$0.12	$0.88	$0.12	7.33	$25.12
$26.00	$27.00	Aug 21	$0.17	$0.83	$0.17	4.88	$26.17
$25.50	$26.00	Jul 24	$0.11	$0.39	$0.11	3.55	$25.61
$26.00	$27.00	Aug 14	$0.24	$0.76	$0.24	3.17	$26.24
$27.00	$28.00	Aug 14	$0.24	$0.76	$0.24	3.17	$27.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Jul 31	$0.12	$0.88	$0.12	7.33	$20.88
$22.00	$21.50	Jul 31	$0.11	$0.39	$0.11	3.55	$21.89
$22.00	$21.00	Aug 14	$0.27	$0.73	$0.27	2.70	$21.73
$21.00	$20.00	Aug 21	$0.33	$0.67	$0.33	2.03	$20.67
$26.50	$26.00	Jul 24	$0.18	$0.32	$0.18	1.78	$26.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 14.38, avg 1.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$22.00	Aug 7	$1.87	$1.87	$0.13	14.38	$21.87
$20.00	$21.00	Jul 31	$0.77	$0.77	$0.23	3.35	$20.77
$21.00	$22.00	Aug 21	$0.75	$0.75	$0.25	3.00	$21.75
$22.00	$23.00	Aug 28	$0.75	$0.75	$0.25	3.00	$22.75
$21.00	$22.00	Jul 31	$0.73	$0.73	$0.27	2.70	$21.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.50	$24.00	Jul 24	$0.39	$0.39	$0.11	3.55	$24.11
$27.00	$26.00	Aug 21	$0.78	$0.78	$0.22	3.55	$26.22
$25.00	$24.50	Jul 31	$0.37	$0.37	$0.13	2.85	$24.63
$25.50	$25.00	Aug 7	$0.37	$0.37	$0.13	2.85	$25.13
$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. 30 found (avg debit $0.41, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 24	Jul 31	$0.10	71.3%	69.6%
$22.00	Jul 24	Jul 31	$0.29	69.6%	67.6%
$28.00	Jul 24	Jul 31	$0.35	114.6%	101.1%
$22.50	Jul 24	Jul 31	$0.39	67.8%	74.3%
$27.00	Jul 24	Jul 31	$0.43	106.6%	97.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 24	Jul 31	$0.15	71.3%	69.7%
$21.50	Jul 24	Jul 31	$0.18	70.6%	66.9%
$28.00	Jul 24	Jul 31	$0.22	114.6%	101.1%
$22.00	Jul 24	Jul 31	$0.24	69.6%	67.7%
$24.50	Jul 24	Jul 31	$0.28	88.3%	83.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 6.87% of stock, avg 16.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Jul 24	$1.26	$0.38	$1.64	$21.36	$24.64	6.87%
$24.00	Jul 24	$0.80	$0.86	$1.66	$22.34	$25.66	6.95%
$23.50	Jul 24	$1.08	$0.61	$1.69	$21.81	$25.19	7.08%
$24.50	Jul 24	$0.66	$1.25	$1.91	$22.59	$26.41	8.00%
$25.00	Jul 24	$0.50	$1.56	$2.06	$22.94	$27.06	8.63%
$22.50	Jul 24	$1.95	$0.19	$2.14	$20.36	$24.64	8.97%
$25.50	Jul 24	$0.43	$1.76	$2.19	$23.31	$27.69	9.17%
$22.00	Jul 24	$2.36	$0.11	$2.47	$19.53	$24.47	10.35%
$23.00	Jul 31	$1.76	$0.80	$2.56	$20.44	$25.56	10.72%
$24.00	Jul 31	$1.38	$1.27	$2.65	$21.35	$26.65	11.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.68% of stock, avg 11.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$22.00	Jul 24	$0.29	$0.11	$0.40	$21.60	$26.90
$26.00	$22.00	Jul 24	$0.32	$0.11	$0.43	$21.57	$26.43
$26.50	$22.50	Jul 24	$0.29	$0.19	$0.48	$22.02	$26.98
$26.00	$22.50	Jul 24	$0.32	$0.19	$0.51	$21.99	$26.51
$25.50	$22.00	Jul 24	$0.43	$0.11	$0.54	$21.46	$26.04
$25.00	$22.00	Jul 24	$0.50	$0.11	$0.61	$21.39	$25.61
$25.50	$22.50	Jul 24	$0.43	$0.19	$0.62	$21.88	$26.12
$26.50	$23.00	Jul 24	$0.29	$0.38	$0.67	$22.33	$27.17
$25.00	$22.50	Jul 24	$0.50	$0.19	$0.69	$21.81	$25.69
$26.00	$23.00	Jul 24	$0.32	$0.38	$0.70	$22.30	$26.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 9.00, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/24	27/28	Aug 21	$0.90	$0.10	9.00	$23.60	$27.90
23/24	26/27	Aug 14	$0.86	$0.14	6.14	$22.64	$26.86
23/24	27/28	Aug 14	$0.86	$0.14	6.14	$22.64	$27.86
22/23	24/25	Aug 21	$0.86	$0.14	6.14	$22.14	$25.36
21/22	24/24	Aug 28	$0.85	$0.15	5.67	$21.15	$24.85
22/23	27/28	Aug 28	$0.84	$0.16	5.25	$22.16	$27.84
20/21	22/23	Aug 21	$0.83	$0.17	4.88	$20.17	$22.83
23/24	24/25	Aug 21	$0.83	$0.17	4.88	$23.17	$25.33
24/25	26/27	Aug 14	$0.82	$0.18	4.56	$24.18	$26.82
24/25	27/28	Aug 14	$0.82	$0.18	4.56	$24.18	$27.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.50	$24.00	$24.50	Aug 7	$0.05	$0.45	9.00
$21.00	$21.50	$22.00	Aug 14	$0.05	$0.45	9.00
$22.00	$22.50	$23.00	Aug 14	$0.06	$0.44	7.33
$22.00	$23.00	$24.00	Aug 21	$0.12	$0.88	7.33
$21.00	$21.50	$22.00	Aug 28	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$26.00	$27.00	Aug 21	$0.08	$0.92	11.50
$21.00	$21.50	$22.00	Jul 31	$0.05	$0.45	9.00
$25.00	$25.50	$26.00	Jul 31	$0.05	$0.45	9.00
$21.00	$22.00	$23.00	Aug 7	$0.10	$0.90	9.00
$23.00	$23.50	$24.00	Jul 31	$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. 30 found (best net $-0.71, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Aug 7	-$1.01	$0.99
$27.50	$28.00	1:2	Jul 24	-$0.12	$0.38
$27.00	$27.50	1:2	Jul 24	-$0.14	$0.36
$26.50	$27.00	1:2	Jul 24	-$0.15	$0.35
$28.00	$28.50	1:2	Jul 24	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$25.00	1:2	Aug 14	-$0.71	$2.29
$21.00	$20.00	1:2	Aug 14	-$0.16	$0.84
$21.00	$20.00	1:2	Aug 7	-$0.21	$0.79
$23.00	$22.00	1:2	Aug 7	-$0.21	$0.79
$21.00	$20.00	1:2	Aug 21	-$0.31	$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 11.10%, avg 4.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 28	$2.65	0.56	0.5%	11.10%	11.65%	13	13
$24.50	Aug 28	$2.45	0.54	2.6%	10.26%	12.90%	27	6
$25.00	Aug 28	$2.43	0.52	4.7%	10.18%	14.91%	1	194
$24.00	Aug 21	$2.40	0.56	0.5%	10.05%	10.60%	35	243
$25.00	Aug 21	$2.05	0.50	4.7%	8.59%	13.32%	1.2K	1.5K
$25.50	Aug 28	$2.03	0.51	6.8%	8.50%	15.33%	1	1
$24.50	Aug 21	$2.01	0.53	2.6%	8.42%	11.06%	1	--
$24.00	Aug 14	$1.91	0.55	0.5%	8.00%	8.55%	6	64
$24.50	Aug 14	$1.91	0.53	2.6%	8.00%	10.64%	3	5
$26.00	Aug 21	$1.86	0.46	8.9%	7.79%	16.72%	9	200

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 13,498

Total Puts 6,730

Put/Call Ratio 0.50

Net Difference 6,768

Prior's Put/Call Breakdown

Total Calls 28,086

Total Puts 10,729

Put/Call Ratio 0.38

Net Difference 17,357

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