UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.16 -5.03%

(7/20 13:00) ◀

Monday, July 20, 2026 (2:00pm)

▶ (7/20 15:00)

◀ 7/20 14:00 ▶

Option Volume

Detail

ℹ

Current (07/20 2:00pm) 25,968

Calls: 18,080 (70%)

Puts: 7,888 (30%)

Prior (07/17) 51,965

Calls: 38,056 (73%)

Puts: 13,909 (27%)

Current vs Prior -50.03%

Calls: -52.49% (Calls)

Puts: -43.29% (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 -38.59%

Calls: -44.46%

Puts: -19.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 2:00pm) $3.37M

Calls: $1.95M (58%)

Puts: $1.42M (42%)

Prior (07/17) $6.33M

Calls: $3.91M (62%)

Puts: $2.41M (38%)

Current vs Prior -46.68%

Calls: -50.19%

Puts: -40.99%

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 -26.63%

Calls: -31.53%

Puts: -18.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 2:00pm) 0.44

Prior (07/17) 0.37

Current vs Prior +19.37%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +40.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 2:00pm) 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 8.49% | 11.92%23.97% | 33.53%

Prior 9.75% | 14.31%2.71% | 25.20%

Current vs Prior -12.96% | -16.69%+783.57% | +33.06%

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

Current vs 7-Day Avg +14.92% | +9.07%+232.23% | +34.02%

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

Current vs 7-Day Eod -12.96% | -16.69%+867.74% | +33.06%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.48% | 42.02%

Calls: 20.00% | 22.22%

Puts: 40.95% | 61.81%

Prior 85.61% | 32.94%

Calls: 105.26% | 27.07%

Puts: 65.96% | 38.80%

Current vs Prior -64.40% | +27.57%

Prior 7-Day Avg 45.64% | 24.38%

Calls: 50.65% | 19.94%

Puts: 40.63% | 28.82%

Current vs 7-Day Avg -33.22% | +72.36%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (18,080 calls vs 7,888 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
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 7.9%, best 6.5%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 21	3.00	3.20	$3.10	6.5%	10	0.64	499

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 24	0.50	0.55	$0.53	9.4%	1.3K	0.35	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.62, cheapest $0.53)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 24	0.56	0.64	$0.60	13.3%	710	0.39	1.9K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 24	0.50	0.55	$0.53	9.4%	1.3K	0.35	2.6K
$24.00	Jul 24	0.67	0.80	$0.74	17.6%	520	0.44	972

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 24	3.40	4.60	$4.00	30.0%	3	1.00	261
$21.00	Jul 24	2.80	3.80	$3.30	30.3%	--	0.97	48
$20.00	Aug 7	3.70	6.15	$4.93	49.7%	1	0.92	13
$22.00	Jul 24	2.09	2.60	$2.34	21.8%	1.8K	0.90	3.0K
$20.00	Jul 31	3.60	4.85	$4.22	29.6%	15	0.90	382

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Jul 24	4.05	4.80	$4.43	16.9%	--	0.89	34
$28.00	Jul 24	2.99	5.25	$4.12	54.9%	10	0.86	67
$27.00	Jul 24	2.70	3.45	$3.08	24.4%	9	0.83	340
$26.50	Jul 24	2.21	3.15	$2.68	35.1%	3	0.78	27
$28.00	Jul 31	3.90	4.80	$4.35	20.7%	1	0.77	16

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 17.6K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 24	2.09	2.60	$2.34	21.8%	1.8K	0.90	3.0K
$24.00	Jul 24	0.90	1.10	$1.00	20.0%	1.5K	0.57	1.5K
$26.00	Jul 24	0.33	0.46	$0.40	32.5%	1.4K	0.27	1.1K
$25.00	Aug 21	2.25	2.50	$2.38	10.5%	1.3K	0.52	1.5K
$23.00	Jul 24	1.34	1.88	$1.61	33.5%	752	0.76	967

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 24	0.50	0.55	$0.53	9.4%	1.3K	0.35	2.6K
$23.00	Aug 21	1.56	2.17	$1.87	32.6%	998	0.37	1.2K
$23.00	Jul 24	0.27	0.35	$0.31	25.8%	924	0.25	1.7K
$24.00	Jul 24	0.67	0.80	$0.74	17.6%	520	0.44	972
$24.50	Jul 24	0.83	1.26	$1.05	41.0%	305	0.53	181

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 15.0%, max 39.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Jul 24	Aug 28	122.6%	109.1%	12.4%	13	538
$27.50	Jul 24	Jul 31	110.0%	104.5%	5.3%	196	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.50	Jul 24	Aug 28	91.7%	65.9%	39.1%	42	162
$28.00	Jul 24	Aug 21	123.6%	99.9%	23.8%	10	158
$27.00	Jul 24	Aug 21	106.7%	96.6%	10.4%	9	412
$26.50	Jul 24	Jul 31	104.3%	95.9%	8.8%	4	128
$26.00	Jul 24	Aug 21	98.4%	93.8%	5.0%	49	486

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 7.33, avg 1.86)

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
$25.00	$26.00	Aug 14	$0.12	$0.88	$0.12	7.33	$25.12
$22.00	$23.00	Aug 7	$0.17	$0.83	$0.17	4.88	$22.17
$27.00	$28.00	Aug 21	$0.19	$0.81	$0.19	4.26	$27.19
$25.50	$26.00	Aug 21	$0.10	$0.40	$0.10	4.00	$25.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Aug 14	$0.21	$0.79	$0.21	3.76	$21.79
$25.50	$25.00	Aug 7	$0.15	$0.35	$0.15	2.33	$25.35
$22.50	$22.00	Jul 24	$0.18	$0.32	$0.18	1.78	$22.32
$24.50	$24.00	Jul 31	$0.18	$0.32	$0.18	1.78	$24.32
$21.00	$20.00	Aug 21	$0.39	$0.61	$0.39	1.56	$20.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 4.56, avg 1.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.50	$22.00	Aug 28	$0.40	$0.40	$0.10	4.00	$21.90
$21.00	$21.50	Aug 14	$0.38	$0.38	$0.12	3.17	$21.38
$24.00	$24.50	Aug 28	$0.38	$0.38	$0.12	3.17	$24.38
$26.50	$27.00	Aug 7	$0.36	$0.36	$0.14	2.57	$26.86
$20.00	$21.00	Jul 24	$0.70	$0.70	$0.30	2.33	$20.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$27.00	Jul 31	$0.82	$0.82	$0.18	4.56	$27.18
$27.00	$26.50	Jul 24	$0.40	$0.40	$0.10	4.00	$26.60
$22.50	$22.00	Aug 14	$0.40	$0.40	$0.10	4.00	$22.10
$25.50	$25.00	Jul 31	$0.39	$0.39	$0.11	3.55	$25.11
$27.00	$26.50	Jul 31	$0.39	$0.39	$0.11	3.55	$26.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.38, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 24	Jul 31	$0.06	76.8%	76.2%
$22.50	Jul 24	Jul 31	$0.20	91.7%	83.6%
$20.00	Jul 24	Jul 31	$0.22	76.3%	87.7%
$28.00	Jul 24	Jul 31	$0.30	123.6%	103.2%
$28.50	Jul 24	Jul 31	$0.31	122.6%	106.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 24	Jul 31	$0.16	75.3%	71.6%
$20.00	Jul 24	Jul 31	$0.17	76.3%	87.7%
$28.00	Jul 24	Jul 31	$0.23	123.6%	103.2%
$22.00	Jul 24	Jul 31	$0.33	76.8%	76.2%
$21.50	Jul 24	Jul 31	$0.35	74.7%	83.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 7.20% of stock, avg 16.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Jul 24	$1.21	$0.53	$1.74	$21.76	$25.24	7.20%
$24.00	Jul 24	$1.00	$0.74	$1.74	$22.26	$25.74	7.20%
$24.50	Jul 24	$0.79	$1.05	$1.84	$22.66	$26.34	7.62%
$23.00	Jul 24	$1.61	$0.31	$1.92	$21.08	$24.92	7.95%
$25.00	Jul 24	$0.60	$1.35	$1.95	$23.05	$26.95	8.07%
$22.50	Jul 24	$2.03	$0.29	$2.32	$20.18	$24.82	9.60%
$25.50	Jul 24	$0.50	$1.91	$2.41	$23.09	$27.91	9.98%
$22.00	Jul 24	$2.34	$0.11	$2.45	$19.55	$24.45	10.14%
$23.50	Jul 31	$1.63	$0.98	$2.61	$20.89	$26.11	10.80%
$26.00	Jul 24	$0.40	$2.25	$2.65	$23.35	$28.65	10.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 1.86% of stock, avg 11.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$22.00	Jul 24	$0.34	$0.11	$0.45	$21.55	$26.95
$26.00	$22.00	Jul 24	$0.40	$0.11	$0.51	$21.49	$26.51
$25.50	$22.00	Jul 24	$0.50	$0.11	$0.61	$21.39	$26.11
$26.50	$22.50	Jul 24	$0.34	$0.29	$0.63	$21.87	$27.13
$26.50	$23.00	Jul 24	$0.34	$0.31	$0.65	$22.35	$27.15
$26.00	$22.50	Jul 24	$0.40	$0.29	$0.69	$21.81	$26.69
$25.00	$22.00	Jul 24	$0.60	$0.11	$0.71	$21.29	$25.71
$26.00	$23.00	Jul 24	$0.40	$0.31	$0.71	$22.29	$26.71
$25.50	$22.50	Jul 24	$0.50	$0.29	$0.79	$21.71	$26.29
$25.50	$23.00	Jul 24	$0.50	$0.31	$0.81	$22.19	$26.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 7.33, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
21/22	26/27	Aug 28	$0.88	$0.12	7.33	$21.12	$26.88
24/24	26/27	Aug 21	$0.87	$0.13	6.69	$23.63	$26.87
20/21	26/27	Aug 7	$0.86	$0.14	6.14	$20.14	$27.36
22/23	26/26	Aug 7	$0.84	$0.16	5.25	$22.16	$26.34
20/21	22/22	Aug 28	$0.83	$0.17	4.88	$20.17	$22.33
24/25	27/28	Aug 14	$0.81	$0.19	4.26	$24.19	$27.81
24/24	27/28	Aug 21	$0.81	$0.19	4.26	$23.69	$27.81
20/21	24/24	Aug 28	$0.81	$0.19	4.26	$20.19	$24.81
21/22	24/24	Jul 31	$0.40	$0.10	4.00	$21.10	$23.90
22/22	27/28	Aug 14	$0.80	$0.20	4.00	$21.70	$27.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 15.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$26.00	$27.00	$28.00	Aug 21	$0.06	$0.94	15.67
$27.00	$27.50	$28.00	Jul 24	$0.07	$0.43	6.14
$23.50	$24.00	$24.50	Jul 31	$0.07	$0.43	6.14
$27.50	$28.00	$28.50	Jul 31	$0.07	$0.43	6.14
$24.50	$25.00	$25.50	Jul 24	$0.09	$0.41	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.50	$24.00	$24.50	Aug 14	$0.06	$0.44	7.33
$20.00	$21.00	$22.00	Aug 28	$0.13	$0.87	6.69
$24.00	$24.50	$25.00	Aug 14	$0.08	$0.42	5.25
$25.50	$26.00	$26.50	Jul 24	$0.09	$0.41	4.56
$23.50	$24.00	$24.50	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. 32 found (best net $-0.57, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Aug 7	-$1.07	$0.93
$28.00	$28.50	1:2	Jul 24	-$0.12	$0.38
$27.00	$27.50	1:2	Jul 24	-$0.17	$0.33
$26.50	$27.00	1:2	Jul 24	-$0.20	$0.30
$27.50	$28.00	1:2	Jul 24	-$0.26	$0.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$25.00	1:2	Aug 14	-$0.57	$2.43
$21.00	$20.00	1:2	Aug 21	-$0.15	$0.85
$21.00	$20.00	1:2	Jul 31	-$0.17	$0.83
$21.00	$20.00	1:2	Aug 28	-$0.38	$0.62
$23.50	$23.00	1:2	Jul 24	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 10.39%, avg 4.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Aug 28	$2.51	0.52	3.5%	10.39%	13.87%	90	194
$24.50	Aug 28	$2.45	0.54	1.4%	10.14%	11.55%	27	6
$25.00	Aug 21	$2.25	0.52	3.5%	9.31%	12.79%	1.3K	1.5K
$25.50	Aug 28	$2.03	0.52	5.5%	8.40%	13.95%	1	1
$24.50	Aug 14	$2.01	0.55	1.4%	8.32%	9.73%	5	5
$24.50	Aug 21	$2.01	0.54	1.4%	8.32%	9.73%	1	--
$27.00	Aug 28	$1.76	0.45	11.8%	7.28%	19.04%	--	24
$24.50	Aug 7	$1.70	0.50	1.4%	7.04%	8.44%	7	91
$25.50	Aug 21	$1.70	0.48	5.5%	7.04%	12.58%	1	--
$25.00	Aug 14	$1.68	0.51	3.5%	6.95%	10.43%	3	67

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 18,080

Total Puts 7,888

Put/Call Ratio 0.44

Net Difference 10,192

Prior's Put/Call Breakdown

Total Calls 38,056

Total Puts 13,909

Put/Call Ratio 0.37

Net Difference 24,147

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