UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.06 -2.79%

(7/20 18:05) ◀

Tuesday, July 21, 2026 (10:00am)

▶ (7/21 11:00)

◀ 7/21 10:00 ▶

Option Volume

Detail

ℹ

Current (07/21 10:00am) 1,788

Calls: 1,567 (88%)

Puts: 221 (12%)

Prior (07/20) 5,833

Calls: 3,657 (63%)

Puts: 2,176 (37%)

Current vs Prior -69.35%

Calls: -57.15% (Calls)

Puts: -89.84% (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 -95.77%

Calls: -95.19%

Puts: -97.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 10:00am) $198.7K

Calls: $164.6K (83%)

Puts: $34.1K (17%)

Prior (07/20) $682.9K

Calls: $479.6K (70%)

Puts: $203.2K (30%)

Current vs Prior -70.90%

Calls: -65.68%

Puts: -83.23%

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 -95.68%

Calls: -94.21%

Puts: -98.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 10:00am) 0.14

Prior (07/20) 0.59

Current vs Prior -76.30%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -54.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 10:00am) 249,919

Calls: 168,495 (67%)

Puts: 81,424 (33%)

Prior (07/20) 237,296

Calls: 156,906 (66%)

Puts: 80,390 (34%)

Current vs Prior +5.32%

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 -5.60%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.19% | 12.34%23.03% | 33.96%

Prior 9.75% | 14.31%2.71% | 25.20%

Current vs Prior -16.01% | -13.73%+748.94% | +34.77%

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

Current vs 7-Day Avg +10.90% | +12.94%+219.20% | +35.74%

Prior 7-Day Eod 9.75% | 14.31%21.62% | 33.33%

Current vs 7-Day Eod -16.01% | -13.73%+6.52% | +1.87%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.32% | 59.58%

Calls: 25.84% | 21.23%

Puts: 14.81% | 97.92%

Prior 85.61% | 32.94%

Calls: 105.26% | 27.07%

Puts: 65.96% | 38.80%

Current vs Prior -76.26% | +80.87%

Prior 7-Day Avg 45.64% | 24.38%

Calls: 50.65% | 19.94%

Puts: 40.63% | 28.82%

Current vs 7-Day Avg -55.48% | +144.39%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($164.6K) vs puts ($34.1K). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 69% vs prior. Extreme bullish P/C ratio of 0.14 - heavy call buying (1,567 calls vs 221 puts).

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
16:00	BULLISH	BULLISH	BULLISH
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 4 of results (avg 8.0%, best 6.5%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 24	0.30	0.32	$0.31	6.5%	37	0.23	1.9K
$25.00	Jul 24	0.49	0.53	$0.51	7.8%	100	0.36	2.1K
$24.50	Jul 31	1.12	1.22	$1.17	8.5%	92	0.48	48
$26.00	Jul 31	0.75	0.82	$0.78	9.0%	19	0.34	195

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.47, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 24	0.18	0.21	$0.20	15.0%	86	0.15	1.9K
$26.00	Jul 24	0.30	0.32	$0.31	6.5%	37	0.23	1.9K
$25.50	Jul 24	0.35	0.42	$0.39	17.9%	56	0.29	454
$25.00	Jul 24	0.49	0.53	$0.51	7.8%	100	0.36	2.1K
$24.50	Jul 24	0.60	0.69	$0.65	13.8%	60	0.44	299

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.68, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 24	3.90	4.60	$4.25	16.5%	71	0.99	261
$21.00	Jul 24	2.35	3.55	$2.95	40.7%	40	0.98	48
$20.00	Jul 31	3.35	4.55	$3.95	30.4%	--	0.93	359
$22.00	Jul 24	2.03	2.43	$2.23	17.9%	--	0.90	4.4K
$20.00	Aug 7	3.55	4.70	$4.13	27.8%	--	0.89	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 24	3.65	4.95	$4.30	30.2%	--	0.90	67
$28.50	Jul 24	3.40	6.00	$4.70	55.3%	--	0.86	34
$27.00	Jul 24	2.75	3.95	$3.35	35.8%	--	0.85	334
$26.50	Jul 24	2.30	3.45	$2.88	39.9%	--	0.83	27
$28.50	Jul 31	3.65	6.30	$4.97	53.3%	--	0.81	10

Most actively traded options today. High liquidity = easy entry/exit. 49 active (total vol 1.2K, top 242)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 24	1.24	1.50	$1.37	19.0%	242	0.74	1.3K
$24.00	Jul 24	0.77	1.00	$0.89	25.8%	111	0.54	2.0K
$25.00	Jul 24	0.49	0.53	$0.51	7.8%	100	0.36	2.1K
$24.50	Jul 31	1.12	1.22	$1.17	8.5%	92	0.48	48
$27.00	Jul 24	0.18	0.21	$0.20	15.0%	86	0.15	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 24	0.68	0.87	$0.78	24.4%	40	0.47	864
$23.50	Jul 24	0.43	0.60	$0.52	32.7%	38	0.36	1.9K
$22.50	Jul 24	0.10	0.40	$0.25	120.0%	20	0.20	177
$23.00	Jul 24	0.23	0.35	$0.29	41.4%	20	0.26	2.1K
$20.50	Jul 31	0.00	0.24	$0.12	200.0%	10	0.08	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 11.5%, max 45.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Jul 24	Aug 28	151.1%	119.9%	26.0%	2	557
$20.00	Jul 24	Aug 21	83.0%	70.8%	17.2%	72	1.0K
$27.50	Jul 24	Jul 31	116.8%	103.1%	13.2%	8	1.4K
$28.00	Jul 24	Aug 28	120.7%	109.2%	10.5%	1	2.5K
$26.50	Jul 24	Aug 7	103.2%	96.1%	7.4%	--	754

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Jul 24	Jul 31	151.1%	103.8%	45.6%	--	44
$20.00	Jul 24	Aug 21	83.0%	70.8%	17.2%	10	2.8K
$28.00	Jul 24	Aug 21	120.7%	108.2%	11.6%	--	158
$26.00	Jul 24	Aug 21	104.1%	93.5%	11.4%	--	459
$27.00	Jul 24	Aug 21	112.1%	102.6%	9.3%	--	406

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 6.69, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$28.00	Aug 21	$0.13	$0.87	$0.13	6.69	$27.13
$23.00	$23.50	Jul 24	$0.10	$0.40	$0.10	4.00	$23.10
$27.00	$28.00	Aug 14	$0.21	$0.79	$0.21	3.76	$27.21
$23.50	$24.00	Jul 31	$0.11	$0.39	$0.11	3.55	$23.61
$28.00	$28.50	Jul 31	$0.11	$0.39	$0.11	3.55	$28.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Aug 7	$0.23	$0.77	$0.23	3.35	$20.77
$23.00	$22.50	Aug 14	$0.13	$0.37	$0.13	2.85	$22.87
$21.00	$20.50	Jul 31	$0.14	$0.36	$0.14	2.57	$20.86
$22.00	$21.00	Aug 28	$0.28	$0.72	$0.28	2.57	$21.72
$22.50	$22.00	Jul 24	$0.15	$0.35	$0.15	2.33	$22.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 9.00, avg 1.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.00	$23.00	Jul 31	$0.78	$0.78	$0.22	3.55	$22.78
$23.50	$24.00	Jul 24	$0.38	$0.38	$0.12	3.17	$23.88
$22.00	$23.00	Aug 7	$0.73	$0.73	$0.27	2.70	$22.73
$21.00	$22.00	Jul 24	$0.72	$0.72	$0.28	2.57	$21.72
$20.00	$21.00	Aug 21	$0.69	$0.69	$0.31	2.23	$20.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.00	$26.00	Aug 21	$0.90	$0.90	$0.10	9.00	$26.10
$28.00	$27.00	Aug 21	$0.80	$0.80	$0.20	4.00	$27.20
$23.00	$22.00	Aug 21	$0.79	$0.79	$0.21	3.76	$22.21
$28.00	$25.00	Aug 14	$2.35	$2.35	$0.65	3.62	$25.65
$22.50	$22.00	Aug 14	$0.38	$0.38	$0.12	3.17	$22.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.41, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.50	Jul 24	Jul 31	$0.19	151.1%	103.8%
$23.50	Jul 24	Jul 31	$0.30	86.7%	82.3%
$22.00	Jul 24	Jul 31	$0.34	79.6%	69.3%
$28.00	Jul 24	Jul 31	$0.39	120.7%	106.2%
$27.50	Jul 24	Jul 31	$0.41	116.8%	103.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 24	Jul 31	$0.09	83.0%	78.5%
$22.50	Jul 24	Jul 31	$0.12	92.4%	62.2%
$21.50	Jul 24	Jul 31	$0.22	72.1%	71.6%
$22.00	Jul 24	Jul 31	$0.23	79.6%	69.3%
$27.00	Jul 24	Jul 31	$0.23	112.1%	104.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 6.90% of stock, avg 16.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Jul 24	$1.37	$0.29	$1.66	$21.34	$24.66	6.90%
$24.00	Jul 24	$0.89	$0.78	$1.67	$22.33	$25.67	6.94%
$24.50	Jul 24	$0.65	$1.08	$1.73	$22.77	$26.23	7.19%
$23.50	Jul 24	$1.27	$0.52	$1.79	$21.71	$25.29	7.44%
$25.00	Jul 24	$0.51	$1.43	$1.94	$23.06	$26.94	8.06%
$25.50	Jul 24	$0.39	$1.72	$2.11	$23.39	$27.61	8.77%
$22.50	Jul 24	$1.90	$0.25	$2.15	$20.35	$24.65	8.94%
$22.00	Jul 24	$2.23	$0.10	$2.33	$19.67	$24.33	9.68%
$26.00	Jul 24	$0.31	$2.12	$2.43	$23.57	$28.43	10.10%
$23.00	Jul 31	$1.79	$0.79	$2.58	$20.42	$25.58	10.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 1.33% of stock, avg 10.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$22.00	Jul 24	$0.22	$0.10	$0.32	$21.68	$26.82
$26.00	$22.00	Jul 24	$0.31	$0.10	$0.41	$21.59	$26.41
$26.50	$22.50	Jul 24	$0.22	$0.25	$0.47	$22.03	$26.97
$25.50	$22.00	Jul 24	$0.39	$0.10	$0.49	$21.51	$25.99
$26.50	$23.00	Jul 24	$0.22	$0.29	$0.51	$22.49	$27.01
$26.00	$22.50	Jul 24	$0.31	$0.25	$0.56	$21.94	$26.56
$26.00	$23.00	Jul 24	$0.31	$0.29	$0.60	$22.40	$26.60
$25.00	$22.00	Jul 24	$0.51	$0.10	$0.61	$21.39	$25.61
$25.50	$22.50	Jul 24	$0.39	$0.25	$0.64	$21.86	$26.14
$25.50	$23.00	Jul 24	$0.39	$0.29	$0.68	$22.32	$26.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 8.09, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
21/22	25/26	Aug 21	$0.89	$0.11	8.09	$21.11	$25.89
25/26	28/28	Aug 7	$0.88	$0.12	7.33	$25.12	$28.88
22/22	26/27	Aug 28	$0.86	$0.14	6.14	$21.64	$26.86
22/22	27/28	Aug 28	$0.84	$0.16	5.25	$21.66	$27.84
25/26	26/27	Jul 31	$0.83	$0.17	4.88	$25.17	$27.33
25/26	27/28	Jul 31	$0.83	$0.17	4.88	$25.17	$27.83
23/24	25/26	Aug 14	$0.82	$0.18	4.56	$22.68	$25.82
23/24	25/26	Aug 21	$0.81	$0.19	4.26	$23.19	$25.81
23/24	26/27	Aug 14	$0.80	$0.20	4.00	$22.70	$26.80
22/22	24/24	Jul 24	$0.39	$0.11	3.55	$22.11	$24.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 8.09, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Aug 21	$0.11	$0.89	8.09
$26.00	$26.50	$27.00	Jul 24	$0.07	$0.43	6.14
$24.50	$25.00	$25.50	Jul 31	$0.07	$0.43	6.14
$27.00	$27.50	$28.00	Jul 31	$0.08	$0.42	5.25
$23.50	$24.00	$24.50	Aug 7	$0.09	$0.41	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$21.50	$22.00	Jul 24	$0.06	$0.44	7.33
$23.00	$24.00	$25.00	Aug 21	$0.14	$0.86	6.14
$21.50	$22.00	$22.50	Jul 24	$0.08	$0.42	5.25
$21.00	$21.50	$22.00	Aug 7	$0.08	$0.42	5.25
$20.00	$21.00	$22.00	Aug 21	$0.17	$0.83	4.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.60, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.50	$28.00	1:2	Jul 24	-$0.10	$0.40
$27.00	$27.50	1:2	Jul 24	-$0.12	$0.38
$26.00	$26.50	1:2	Jul 24	-$0.13	$0.37
$26.50	$27.00	1:2	Jul 24	-$0.18	$0.32
$25.50	$26.00	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	-$0.60	$2.40
$21.00	$20.00	1:2	Jul 24	$0.00	$1.00
$22.00	$21.00	1:2	Aug 14	-$0.10	$0.90
$21.00	$20.00	1:2	Aug 21	-$0.16	$0.84
$23.00	$22.00	1:2	Aug 7	-$0.24	$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 10.14%, avg 3.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.50	Aug 28	$2.44	0.53	1.8%	10.14%	11.97%	--	27
$25.00	Aug 28	$2.43	0.51	3.9%	10.10%	14.01%	--	275
$25.00	Aug 21	$2.14	0.50	3.9%	8.89%	12.80%	29	1.8K
$26.00	Aug 28	$1.56	0.46	8.1%	6.48%	14.55%	--	178
$28.50	Aug 28	$1.54	0.39	18.4%	6.40%	24.85%	2	11
$26.00	Aug 21	$1.50	0.44	8.1%	6.23%	14.30%	--	203
$25.00	Aug 14	$1.43	0.48	3.9%	5.94%	9.85%	--	68
$27.00	Aug 28	$1.37	0.42	12.2%	5.69%	17.91%	--	24
$25.00	Aug 7	$1.32	0.46	3.9%	5.49%	9.39%	3	478
$24.50	Aug 7	$1.30	0.49	1.8%	5.40%	7.23%	1	94

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 1,567

Total Puts 221

Put/Call Ratio 0.14

Net Difference 1,346

Prior's Put/Call Breakdown

Total Calls 3,657

Total Puts 2,176

Put/Call Ratio 0.59

Net Difference 1,481

Prior 7-Day Put/Call Summary

Total Calls 227,853

Total Puts 68,166

Average Put/Call Ratio 0.31

Ratio Trend Falling

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