UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.06 -5.42%

(7/20 12:00) ◀

Monday, July 20, 2026 (1:00pm)

▶ (7/20 14:00)

◀ 7/20 13:00 ▶

Option Volume

Detail

ℹ

Current (07/20 1:00pm) 24,697

Calls: 17,167 (70%)

Puts: 7,530 (30%)

Prior (07/17) 44,787

Calls: 31,667 (71%)

Puts: 13,120 (29%)

Current vs Prior -44.86%

Calls: -45.79% (Calls)

Puts: -42.61% (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 -41.60%

Calls: -47.26%

Puts: -22.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 1:00pm) $3.16M

Calls: $1.79M (57%)

Puts: $1.37M (43%)

Prior (07/17) $5.80M

Calls: $3.62M (62%)

Puts: $2.19M (38%)

Current vs Prior -45.60%

Calls: -50.54%

Puts: -37.44%

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 -31.30%

Calls: -37.14%

Puts: -21.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 1:00pm) 0.44

Prior (07/17) 0.41

Current vs Prior +5.87%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +41.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 1:00pm) 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 8.98% | 12.01%22.82% | 34.50%

Prior 9.75% | 14.31%2.71% | 25.20%

Current vs Prior -7.91% | -16.05%+741.28% | +36.91%

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

Current vs 7-Day Avg +21.59% | +9.90%+216.32% | +37.90%

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

Current vs 7-Day Eod -7.91% | -16.05%+821.42% | +36.91%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.64% | 50.22%

Calls: 15.73% | 38.62%

Puts: 27.56% | 61.81%

Prior 85.61% | 32.94%

Calls: 105.26% | 27.07%

Puts: 65.96% | 38.80%

Current vs Prior -74.72% | +52.46%

Prior 7-Day Avg 45.64% | 24.38%

Calls: 50.65% | 19.94%

Puts: 40.63% | 28.82%

Current vs 7-Day Avg -52.59% | +106.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 45% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (17,167 calls vs 7,530 puts). Call-heavy open interest (156,906 calls vs 80,390 puts) suggests bullish positioning. Declining open interest (down 16%) indicates positions being closed.

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
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 1 of results (avg 9.9%, best 9.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 24	1.34	1.48	$1.41	9.9%	743	0.72	967

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.75, cheapest $0.55)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 24	0.52	0.59	$0.55	12.7%	634	0.37	1.9K
$24.00	Jul 24	0.82	0.96	$0.89	15.7%	1.4K	0.53	1.5K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 24	0.75	0.85	$0.80	12.5%	508	0.47	972

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.67, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 24	3.10	4.60	$3.85	39.0%	3	0.99	261
$21.00	Jul 24	2.80	3.85	$3.33	31.5%	--	0.97	48
$20.00	Jul 31	3.60	4.85	$4.22	29.6%	15	0.90	382
$20.00	Aug 7	3.70	6.15	$4.93	49.7%	1	0.89	13
$21.00	Jul 31	2.71	3.95	$3.33	37.2%	--	0.88	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Jul 24	4.05	5.30	$4.68	26.7%	--	0.88	34
$28.00	Jul 24	2.99	5.25	$4.12	54.9%	10	0.85	67
$27.00	Jul 24	3.05	3.45	$3.25	12.3%	9	0.82	340
$26.50	Jul 24	2.21	3.15	$2.68	35.1%	3	0.80	27
$28.00	Jul 31	3.90	4.90	$4.40	22.7%	1	0.77	16

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 16.8K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 24	1.95	2.62	$2.29	29.3%	1.8K	0.88	3.0K
$26.00	Jul 24	0.26	0.49	$0.38	60.5%	1.4K	0.26	1.1K
$24.00	Jul 24	0.82	0.96	$0.89	15.7%	1.4K	0.53	1.5K
$25.00	Aug 21	2.15	2.41	$2.28	11.4%	1.2K	0.49	1.5K
$23.00	Jul 24	1.34	1.48	$1.41	9.9%	743	0.72	967

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 24	0.51	0.69	$0.60	30.0%	1.3K	0.38	2.6K
$23.00	Aug 21	1.56	2.17	$1.87	32.6%	998	0.39	1.2K
$23.00	Jul 24	0.30	0.42	$0.36	33.3%	898	0.28	1.7K
$24.00	Jul 24	0.75	0.85	$0.80	12.5%	508	0.47	972
$24.50	Jul 24	1.10	1.45	$1.27	27.6%	288	0.55	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 10.7%, max 32.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Jul 24	Aug 28	126.0%	110.1%	14.4%	13	538
$27.50	Jul 24	Jul 31	113.0%	105.6%	7.0%	195	1.3K
$20.00	Jul 24	Aug 21	73.4%	73.2%	0.4%	17	1.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.50	Jul 24	Aug 28	86.2%	64.9%	32.9%	42	162
$28.00	Jul 24	Aug 21	124.8%	104.4%	19.5%	10	158
$26.50	Jul 24	Jul 31	100.8%	94.0%	7.1%	4	128
$27.00	Jul 24	Aug 21	111.7%	109.3%	2.1%	9	412
$26.00	Jul 24	Aug 21	101.0%	99.1%	1.9%	49	486

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 7.33, avg 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$28.00	Aug 7	$0.12	$0.88	$0.12	7.33	$27.12
$22.00	$23.00	Aug 7	$0.15	$0.85	$0.15	5.67	$22.15
$25.50	$26.00	Aug 21	$0.10	$0.40	$0.10	4.00	$25.60
$25.00	$25.50	Jul 24	$0.11	$0.39	$0.11	3.55	$25.11
$23.00	$24.00	Aug 28	$0.22	$0.78	$0.22	3.55	$23.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$26.50	Jul 31	$0.12	$0.38	$0.12	3.17	$26.88
$22.00	$21.50	Aug 21	$0.13	$0.37	$0.13	2.85	$21.87
$22.50	$22.00	Aug 14	$0.15	$0.35	$0.15	2.33	$22.35
$22.50	$22.00	Jul 24	$0.17	$0.33	$0.17	1.94	$22.33
$25.00	$24.50	Aug 21	$0.17	$0.33	$0.17	1.94	$24.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 8.09, avg 1.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Jul 31	$0.89	$0.89	$0.11	8.09	$20.89
$21.00	$22.00	Jul 31	$0.85	$0.85	$0.15	5.67	$21.85
$20.00	$21.00	Aug 21	$0.83	$0.83	$0.17	4.88	$20.83
$23.00	$23.50	Jul 24	$0.38	$0.38	$0.12	3.17	$23.38
$24.50	$25.00	Aug 7	$0.38	$0.38	$0.12	3.17	$24.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$27.00	Jul 24	$0.87	$0.87	$0.13	6.69	$27.13
$28.00	$27.00	Jul 31	$0.77	$0.77	$0.23	3.35	$27.23
$25.50	$25.00	Jul 31	$0.38	$0.38	$0.12	3.17	$25.12
$24.00	$23.50	Jul 31	$0.37	$0.37	$0.13	2.85	$23.63
$26.00	$25.50	Jul 31	$0.37	$0.37	$0.13	2.85	$25.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.40, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 24	Jul 31	$0.19	75.4%	75.3%
$22.50	Jul 24	Jul 31	$0.26	86.2%	80.7%
$28.00	Jul 24	Jul 31	$0.32	124.8%	104.2%
$21.50	Aug 14	Aug 28	$0.32	89.0%	112.5%
$28.50	Jul 24	Jul 31	$0.35	126.0%	110.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 24	Jul 31	$0.15	71.9%	70.0%
$20.00	Jul 24	Jul 31	$0.17	73.4%	87.3%
$24.50	Jul 24	Jul 31	$0.17	94.2%	84.1%
$28.00	Jul 24	Jul 31	$0.28	124.8%	104.2%
$26.00	Jul 24	Jul 31	$0.29	101.0%	90.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 6.77% of stock, avg 16.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Jul 24	$1.03	$0.60	$1.63	$21.87	$25.13	6.77%
$24.00	Jul 24	$0.89	$0.80	$1.69	$22.31	$25.69	7.02%
$23.00	Jul 24	$1.41	$0.36	$1.77	$21.23	$24.77	7.36%
$24.50	Jul 24	$0.77	$1.27	$2.04	$22.46	$26.54	8.48%
$25.00	Jul 24	$0.55	$1.50	$2.05	$22.95	$27.05	8.52%
$22.50	Jul 24	$1.97	$0.29	$2.26	$20.24	$24.76	9.39%
$25.50	Jul 24	$0.44	$1.91	$2.35	$23.15	$27.85	9.77%
$22.00	Jul 24	$2.29	$0.12	$2.41	$19.59	$24.41	10.02%
$23.50	Jul 31	$1.69	$0.97	$2.66	$20.84	$26.16	11.06%
$24.50	Jul 31	$1.23	$1.44	$2.67	$21.83	$27.17	11.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.66% of stock, avg 11.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$22.00	Jul 24	$0.28	$0.12	$0.40	$21.60	$26.90
$26.00	$22.00	Jul 24	$0.38	$0.12	$0.50	$21.50	$26.50
$25.50	$22.00	Jul 24	$0.44	$0.12	$0.56	$21.44	$26.06
$26.50	$22.50	Jul 24	$0.28	$0.29	$0.57	$21.93	$27.07
$26.50	$23.00	Jul 24	$0.28	$0.36	$0.64	$22.36	$27.14
$25.00	$22.00	Jul 24	$0.55	$0.12	$0.67	$21.33	$25.67
$26.00	$22.50	Jul 24	$0.38	$0.29	$0.67	$21.83	$26.67
$25.50	$22.50	Jul 24	$0.44	$0.29	$0.73	$21.77	$26.23
$26.00	$23.00	Jul 24	$0.38	$0.36	$0.74	$22.26	$26.74
$25.50	$23.00	Jul 24	$0.44	$0.36	$0.80	$22.20	$26.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 9.00, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/25	27/28	Aug 7	$0.90	$0.10	9.00	$24.10	$27.90
20/21	24/25	Aug 7	$0.88	$0.12	7.33	$20.12	$25.38
22/23	27/28	Aug 21	$0.88	$0.12	7.33	$22.12	$27.88
20/21	22/22	Aug 14	$0.87	$0.13	6.69	$20.13	$22.87
20/21	26/27	Aug 7	$0.86	$0.14	6.14	$20.14	$27.36
21/22	27/28	Aug 14	$0.86	$0.14	6.14	$21.14	$27.86
20/21	26/26	Aug 28	$0.85	$0.15	5.67	$20.15	$26.35
25/26	27/28	Aug 21	$0.84	$0.16	5.25	$25.16	$27.84
22/23	24/24	Aug 7	$0.82	$0.18	4.56	$22.18	$24.32
20/21	22/23	Aug 21	$0.82	$0.18	4.56	$20.18	$22.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$25.50	$26.00	Jul 24	$0.05	$0.45	9.00
$24.50	$25.00	$25.50	Aug 21	$0.06	$0.44	7.33
$27.00	$27.50	$28.00	Jul 24	$0.07	$0.43	6.14
$26.00	$26.50	$27.00	Jul 31	$0.07	$0.43	6.14
$25.00	$25.50	$26.00	Aug 21	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Aug 28	$0.06	$0.94	15.67
$22.00	$23.00	$24.00	Aug 21	$0.11	$0.89	8.09
$23.50	$24.00	$24.50	Aug 7	$0.06	$0.44	7.33
$25.00	$25.50	$26.00	Jul 24	$0.08	$0.42	5.25
$21.50	$22.00	$22.50	Jul 24	$0.11	$0.39	3.55

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 $-0.77, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Aug 7	-$1.03	$0.97
$28.00	$28.50	1:2	Jul 24	-$0.14	$0.36
$27.00	$27.50	1:2	Jul 24	-$0.15	$0.35
$26.00	$26.50	1:2	Jul 24	-$0.18	$0.32
$27.50	$28.00	1:2	Jul 24	-$0.23	$0.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$25.00	1:2	Aug 14	-$0.77	$2.23
$23.00	$22.00	1:2	Aug 7	-$0.09	$0.91
$21.00	$20.00	1:2	Aug 21	-$0.15	$0.85
$21.00	$20.00	1:2	Jul 31	-$0.18	$0.82
$22.00	$21.00	1:2	Aug 14	-$0.42	$0.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 10.18%, avg 4.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.50	Aug 28	$2.45	0.54	1.8%	10.18%	12.01%	27	6
$25.00	Aug 28	$2.30	0.52	3.9%	9.56%	13.47%	1	194
$25.00	Aug 21	$2.15	0.49	3.9%	8.94%	12.84%	1.2K	1.5K
$25.50	Aug 28	$2.03	0.52	6.0%	8.44%	14.42%	1	1
$24.50	Aug 21	$2.01	0.52	1.8%	8.35%	10.18%	1	--
$27.00	Aug 28	$1.76	0.45	12.2%	7.32%	19.53%	--	24
$24.50	Aug 14	$1.72	0.54	1.8%	7.15%	8.98%	5	5
$25.50	Aug 21	$1.70	0.47	6.0%	7.07%	13.05%	1	--
$26.00	Aug 28	$1.65	0.49	8.1%	6.86%	14.92%	1	178
$26.00	Aug 21	$1.60	0.45	8.1%	6.65%	14.71%	10	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 17,167

Total Puts 7,530

Put/Call Ratio 0.44

Net Difference 9,637

Prior's Put/Call Breakdown

Total Calls 31,667

Total Puts 13,120

Put/Call Ratio 0.41

Net Difference 18,547

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