UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.64 -3.16%

(7/20 14:00) ◀

Monday, July 20, 2026 (3:00pm)

▶ (7/20 16:00)

◀ 7/20 15:00 ▶

Option Volume

Detail

ℹ

Current (07/20 3:00pm) 27,965

Calls: 19,402 (69%)

Puts: 8,563 (31%)

Prior (07/17) 59,753

Calls: 44,378 (74%)

Puts: 15,375 (26%)

Current vs Prior -53.20%

Calls: -56.28% (Calls)

Puts: -44.31% (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 -33.87%

Calls: -40.39%

Puts: -12.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 3:00pm) $3.77M

Calls: $2.26M (60%)

Puts: $1.51M (40%)

Prior (07/17) $7.47M

Calls: $4.88M (65%)

Puts: $2.59M (35%)

Current vs Prior -49.55%

Calls: -53.62%

Puts: -41.88%

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 -18.04%

Calls: -20.49%

Puts: -14.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 3:00pm) 0.44

Prior (07/17) 0.35

Current vs Prior +27.39%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +42.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 3:00pm) 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 8.89% | 13.07%22.08% | 32.87%

Prior 9.75% | 14.31%2.71% | 25.20%

Current vs Prior -8.83% | -8.67%+713.99% | +30.47%

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

Current vs 7-Day Avg +20.38% | +19.57%+206.06% | +31.41%

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

Current vs 7-Day Eod -8.83% | -8.67%+791.53% | +30.47%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.99% | 26.91%

Calls: 15.15% | 28.97%

Puts: 20.83% | 24.86%

Prior 85.61% | 32.94%

Calls: 105.26% | 27.07%

Puts: 65.96% | 38.80%

Current vs Prior -78.99% | -18.31%

Prior 7-Day Avg 45.64% | 24.38%

Calls: 50.65% | 19.94%

Puts: 40.63% | 28.82%

Current vs 7-Day Avg -60.58% | +10.38%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($2.26M). Below-average activity with volume down 53% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (19,402 calls vs 8,563 puts). 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
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 2 of results (avg 8.6%, best 8.5%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 31	4.45	4.85	$4.65	8.6%	27	0.92	382

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	2.80	3.05	$2.93	8.5%	2	0.49	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.64, cheapest $0.40)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 24	0.50	0.59	$0.54	16.7%	1.5K	0.33	1.1K
$25.50	Jul 24	0.58	0.68	$0.63	15.9%	137	0.38	400
$24.50	Jul 24	0.91	1.06	$0.99	15.2%	485	0.54	168

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 24	0.36	0.43	$0.40	17.5%	1.5K	0.28	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 24	3.40	4.90	$4.15	36.1%	3	1.00	261
$21.00	Jul 24	2.80	3.80	$3.30	30.3%	--	1.00	48
$20.00	Aug 7	3.70	6.15	$4.93	49.7%	1	0.95	13
$20.00	Jul 31	4.45	4.85	$4.65	8.6%	27	0.92	382
$22.00	Jul 24	2.01	2.98	$2.50	38.8%	1.8K	0.92	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 24	4.30	5.50	$4.90	24.5%	10	0.90	72
$28.50	Jul 24	3.85	4.80	$4.33	21.9%	--	0.88	34
$28.00	Jul 24	2.99	5.25	$4.12	54.9%	10	0.84	67
$29.00	Jul 31	4.65	5.35	$5.00	14.0%	--	0.80	10
$27.00	Jul 24	2.50	3.45	$2.98	31.9%	9	0.79	340

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 19.2K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 24	2.01	2.98	$2.50	38.8%	1.8K	0.92	3.0K
$24.00	Jul 24	1.12	1.28	$1.20	13.3%	1.7K	0.63	1.5K
$26.00	Jul 24	0.50	0.59	$0.54	16.7%	1.5K	0.33	1.1K
$25.00	Aug 21	2.13	2.67	$2.40	22.5%	1.3K	0.50	1.5K
$25.00	Jul 24	0.70	0.88	$0.79	22.8%	792	0.46	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 24	0.36	0.43	$0.40	17.5%	1.5K	0.28	2.6K
$23.00	Aug 21	1.56	2.17	$1.87	32.6%	998	0.38	1.2K
$23.00	Jul 24	0.20	0.28	$0.24	33.3%	949	0.20	1.7K
$24.00	Jul 24	0.53	0.70	$0.62	27.4%	546	0.37	972
$24.50	Jul 24	0.76	0.97	$0.87	24.1%	317	0.46	181

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 6.4%, max 15.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 24	Aug 21	81.6%	72.4%	12.8%	17	1.0K
$27.50	Jul 24	Jul 31	106.9%	96.6%	10.6%	197	1.3K
$29.50	Jul 24	Aug 28	122.3%	114.1%	7.2%	1	1.5K
$28.50	Jul 24	Aug 28	114.0%	108.9%	4.6%	13	538
$29.00	Jul 24	Aug 28	116.0%	111.0%	4.5%	198	1.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.50	Jul 24	Jul 31	100.9%	87.1%	15.8%	4	128
$28.00	Jul 24	Aug 21	113.7%	104.4%	8.9%	10	158
$29.00	Jul 24	Aug 21	116.0%	106.9%	8.4%	12	202
$27.00	Jul 24	Aug 21	103.0%	101.4%	1.6%	9	412
$20.00	Jul 24	Aug 28	81.6%	80.5%	1.4%	13	355

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 9.00, avg 1.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.00	$27.00	Aug 14	$0.10	$0.90	$0.10	9.00	$26.10
$27.00	$28.00	Aug 7	$0.12	$0.88	$0.12	7.33	$27.12
$28.00	$29.00	Aug 21	$0.18	$0.82	$0.18	4.56	$28.18
$27.00	$28.00	Aug 21	$0.19	$0.81	$0.19	4.26	$27.19
$27.50	$28.00	Jul 31	$0.11	$0.39	$0.11	3.55	$27.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.50	$23.00	Jul 31	$0.13	$0.37	$0.13	2.85	$23.37
$25.50	$25.00	Aug 7	$0.15	$0.35	$0.15	2.33	$25.35
$21.00	$20.00	Aug 14	$0.30	$0.70	$0.30	2.33	$20.70
$22.00	$21.50	Aug 21	$0.15	$0.35	$0.15	2.33	$21.85
$23.50	$23.00	Jul 24	$0.16	$0.34	$0.16	2.12	$23.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 15.67, avg 1.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$22.00	Aug 7	$1.88	$1.88	$0.12	15.67	$21.88
$20.00	$21.00	Jul 24	$0.85	$0.85	$0.15	5.67	$20.85
$21.00	$22.00	Jul 24	$0.80	$0.80	$0.20	4.00	$21.80
$24.00	$24.50	Aug 28	$0.38	$0.38	$0.12	3.17	$24.38
$22.50	$23.00	Jul 24	$0.36	$0.36	$0.14	2.57	$22.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.00	$26.00	Aug 7	$2.69	$2.69	$0.31	8.68	$26.31
$29.00	$28.00	Aug 14	$0.85	$0.85	$0.15	5.67	$28.15
$28.00	$27.00	Jul 31	$0.83	$0.83	$0.17	4.88	$27.17
$26.00	$25.00	Aug 21	$0.80	$0.80	$0.20	4.00	$25.20
$25.50	$25.00	Jul 31	$0.39	$0.39	$0.11	3.55	$25.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.39, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.50	Jul 24	Jul 31	$0.08	80.7%	84.6%
$29.50	Jul 24	Jul 31	$0.30	122.3%	106.6%
$29.00	Jul 24	Jul 31	$0.31	116.0%	102.0%
$28.00	Jul 24	Jul 31	$0.32	113.7%	96.3%
$28.50	Jul 24	Jul 31	$0.32	114.0%	99.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.00	Jul 24	Jul 31	$0.10	116.0%	102.0%
$20.00	Jul 24	Jul 31	$0.12	81.6%	86.3%
$21.00	Jul 24	Jul 31	$0.17	78.8%	77.6%
$28.00	Jul 24	Jul 31	$0.18	113.7%	96.3%
$22.00	Jul 24	Jul 31	$0.27	80.4%	76.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 7.39% of stock, avg 17.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Jul 24	$1.20	$0.62	$1.82	$22.18	$25.82	7.39%
$24.50	Jul 24	$0.99	$0.87	$1.86	$22.64	$26.36	7.55%
$23.50	Jul 24	$1.47	$0.40	$1.87	$21.63	$25.37	7.59%
$25.00	Jul 24	$0.79	$1.20	$1.99	$23.01	$26.99	8.08%
$23.00	Jul 24	$1.79	$0.24	$2.03	$20.97	$25.03	8.24%
$25.50	Jul 24	$0.63	$1.63	$2.26	$23.24	$27.76	9.17%
$22.50	Jul 24	$2.15	$0.15	$2.30	$20.20	$24.80	9.33%
$22.00	Jul 24	$2.50	$0.09	$2.59	$19.41	$24.59	10.51%
$26.00	Jul 24	$0.54	$2.18	$2.72	$23.28	$28.72	11.04%
$24.50	Jul 31	$1.45	$1.36	$2.81	$21.69	$27.31	11.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 1.87% of stock, avg 12.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.00	$22.50	Jul 24	$0.31	$0.15	$0.46	$22.04	$27.46
$26.50	$22.50	Jul 24	$0.39	$0.15	$0.54	$21.96	$27.04
$27.00	$23.00	Jul 24	$0.31	$0.24	$0.55	$22.45	$27.55
$26.50	$23.00	Jul 24	$0.39	$0.24	$0.63	$22.37	$27.13
$26.00	$22.50	Jul 24	$0.54	$0.15	$0.69	$21.81	$26.69
$27.00	$23.50	Jul 24	$0.31	$0.40	$0.71	$22.79	$27.71
$25.50	$22.50	Jul 24	$0.63	$0.15	$0.78	$21.72	$26.28
$26.00	$23.00	Jul 24	$0.54	$0.24	$0.78	$22.22	$26.78
$26.50	$23.50	Jul 24	$0.39	$0.40	$0.79	$22.71	$27.29
$25.50	$23.00	Jul 24	$0.63	$0.24	$0.87	$22.13	$26.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 7.33, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/24	27/28	Aug 21	$0.88	$0.12	7.33	$23.62	$27.88
20/21	23/24	Aug 14	$0.87	$0.13	6.69	$20.13	$23.87
24/24	28/29	Aug 21	$0.87	$0.13	6.69	$23.63	$28.87
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
21/22	23/24	Aug 28	$0.84	$0.16	5.25	$21.16	$23.84
20/21	23/24	Aug 21	$0.83	$0.17	4.88	$20.17	$23.83
22/23	25/26	Aug 21	$0.83	$0.17	4.88	$22.17	$25.83
23/24	26/27	Aug 21	$0.83	$0.17	4.88	$23.17	$26.83
22/23	24/24	Aug 7	$0.82	$0.18	4.56	$22.18	$24.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Jul 24	$0.05	$0.95	19.00
$23.00	$23.50	$24.00	Jul 24	$0.05	$0.45	9.00
$24.00	$24.50	$25.00	Aug 14	$0.05	$0.45	9.00
$23.50	$24.00	$24.50	Jul 24	$0.06	$0.44	7.33
$25.00	$25.50	$26.00	Jul 24	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Aug 14	$0.08	$0.92	11.50
$23.00	$23.50	$24.00	Jul 24	$0.06	$0.44	7.33
$22.50	$23.00	$23.50	Jul 24	$0.07	$0.43	6.14
$23.00	$23.50	$24.00	Jul 31	$0.07	$0.43	6.14
$26.00	$26.50	$27.00	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. 33 found (best net $-0.40, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Aug 7	-$1.17	$0.83
$28.00	$28.50	1:2	Jul 24	-$0.11	$0.39
$28.50	$29.00	1:2	Jul 24	-$0.11	$0.39
$29.00	$29.50	1:2	Jul 24	-$0.12	$0.38
$27.00	$27.50	1:2	Jul 24	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$26.00	1:2	Aug 7	-$0.40	$2.60
$28.00	$25.00	1:2	Aug 14	-$0.57	$2.43
$21.00	$20.00	1:2	Jul 24	$0.00	$1.00
$21.00	$20.00	1:2	Aug 14	-$0.06	$0.94
$21.00	$20.00	1:2	Jul 31	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 10.35%, avg 3.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Aug 28	$2.55	0.52	1.5%	10.35%	11.81%	105	194
$25.50	Aug 28	$2.37	0.50	3.5%	9.62%	13.11%	1	1
$25.00	Aug 21	$2.13	0.50	1.5%	8.64%	10.11%	1.3K	1.5K
$26.00	Aug 21	$1.87	0.45	5.5%	7.59%	13.11%	10	200
$27.00	Aug 28	$1.76	0.45	9.6%	7.14%	16.72%	--	24
$25.50	Aug 21	$1.70	0.47	3.5%	6.90%	10.39%	1	--
$25.00	Aug 14	$1.68	0.49	1.5%	6.82%	8.28%	3	67
$26.00	Aug 28	$1.65	0.49	5.5%	6.70%	12.22%	1	178
$29.00	Aug 28	$1.44	0.37	17.7%	5.84%	23.54%	--	64
$29.50	Aug 28	$1.42	0.36	19.7%	5.76%	25.49%	--	97

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 19,402

Total Puts 8,563

Put/Call Ratio 0.44

Net Difference 10,839

Prior's Put/Call Breakdown

Total Calls 44,378

Total Puts 15,375

Put/Call Ratio 0.35

Net Difference 29,003

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