UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.58 -4.73%

(7/21 10:00) ◀

Tuesday, July 21, 2026 (11:00am)

▶ (7/21 12:00)

◀ 7/21 11:00 ▶

Option Volume

Detail

ℹ

Current (07/21 11:00am) 7,090

Calls: 4,507 (64%)

Puts: 2,583 (36%)

Prior (07/20) 14,741

Calls: 9,135 (62%)

Puts: 5,606 (38%)

Current vs Prior -51.90%

Calls: -50.66% (Calls)

Puts: -53.92% (Puts)

Prior 7-Day Total 289,014

Calls: 223,306 (77%)

Puts: 65,708 (23%)

Prior 7-Day Average 41,287

Calls: 31,900 (77%)

Puts: 9,386 (23%)

Current vs Prior 7-Day Avg -82.83%

Calls: -85.87%

Puts: -72.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 11:00am) $1.02M

Calls: $523.6K (52%)

Puts: $492.1K (48%)

Prior (07/20) $2.07M

Calls: $1.06M (51%)

Puts: $1.02M (49%)

Current vs Prior -51.02%

Calls: -50.52%

Puts: -51.54%

Prior 7-Day Total $32.98M

Calls: $20.99M (64%)

Puts: $11.99M (36%)

Prior 7-Day Average $4.71M

Calls: $3.00M (64%)

Puts: $1.71M (36%)

Current vs Prior 7-Day Avg -78.44%

Calls: -82.54%

Puts: -71.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 11:00am) 0.57

Prior (07/20) 0.61

Current vs Prior -6.61%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +86.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 11:00am) 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 1,829,733

Calls: 1,263,952 (69%)

Puts: 565,781 (31%)

Prior 7-Day Average 261,390

Calls: 180,564 (69%)

Puts: 80,825 (31%)

Current vs Prior 7-Day Avg -4.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.59% | 11.96%20.70% | 33.55%

Prior 8.77% | 12.85%21.62% | 33.33%

Current vs Prior -13.42% | -6.92%-4.26% | +0.64%

Prior 7-Day Avg 7.82% | 11.12%8.65% | 25.83%

Current vs 7-Day Avg -2.97% | +7.57%+139.14% | +29.88%

Prior 7-Day Eod 8.77% | 12.85%21.62% | 33.33%

Current vs 7-Day Eod -13.42% | -6.92%-4.26% | +0.64%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.72% | 27.98%

Calls: 17.07% | 26.09%

Puts: 12.37% | 29.86%

Prior 25.26% | 26.91%

Calls: 30.00% | 28.97%

Puts: 20.51% | 24.86%

Current vs Prior -41.73% | +3.98%

Prior 7-Day Avg 41.85% | 24.51%

Calls: 48.10% | 20.88%

Puts: 35.60% | 28.15%

Current vs 7-Day Avg -64.83% | +14.14%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 52% vs prior. Bullish P/C ratio of 0.57. Call-heavy open interest (168,495 calls vs 81,424 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
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 3 of results (avg 6.3%, best 4.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 31	1.49	1.55	$1.52	3.9%	24	0.65	197

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 24	0.66	0.71	$0.69	7.2%	1.1K	0.46	1.9K
$26.00	Jul 24	2.56	2.77	$2.67	7.9%	--	0.81	303

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.69, cheapest $0.44)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 31	0.50	0.60	$0.55	18.2%	5	0.26	237
$26.00	Jul 31	0.60	0.73	$0.67	19.4%	22	0.31	195
$23.50	Jul 24	0.75	0.89	$0.82	17.1%	177	0.54	370

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 24	0.40	0.48	$0.44	18.2%	619	0.35	2.1K
$23.50	Jul 24	0.66	0.71	$0.69	7.2%	1.1K	0.46	1.9K
$24.00	Jul 24	0.91	1.03	$0.97	12.4%	119	0.55	864

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.69, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 24	4.45	5.65	$5.05	23.8%	1	0.99	2
$20.00	Jul 24	3.45	4.15	$3.80	18.4%	72	0.99	261
$21.00	Jul 24	2.38	2.81	$2.60	16.5%	40	0.96	48
$20.00	Jul 31	3.35	4.55	$3.95	30.4%	5	0.93	359
$19.00	Jul 31	4.35	5.55	$4.95	24.2%	1	0.93	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 24	4.10	4.60	$4.35	11.5%	--	0.89	67
$27.00	Jul 24	2.75	3.95	$3.35	35.8%	--	0.87	334
$26.50	Jul 24	2.54	3.20	$2.87	23.0%	--	0.84	27
$28.00	Jul 31	3.20	5.20	$4.20	47.6%	--	0.83	21
$26.00	Jul 24	2.56	2.77	$2.67	7.9%	--	0.81	303

Most actively traded options today. High liquidity = easy entry/exit. 69 active (total vol 5.7K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 24	1.70	1.95	$1.83	13.7%	916	0.85	4.4K
$23.00	Jul 24	0.97	1.11	$1.04	13.5%	358	0.65	1.3K
$25.00	Aug 21	1.86	2.17	$2.02	15.3%	355	0.47	1.8K
$24.00	Jul 24	0.61	0.85	$0.73	32.9%	325	0.45	2.0K
$24.50	Jul 24	0.45	0.57	$0.51	23.5%	257	0.36	299

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 24	0.66	0.71	$0.69	7.2%	1.1K	0.46	1.9K
$23.00	Jul 24	0.40	0.48	$0.44	18.2%	619	0.35	2.1K
$20.00	Aug 21	0.29	0.70	$0.50	82.0%	120	0.18	2.5K
$24.00	Jul 24	0.91	1.03	$0.97	12.4%	119	0.55	864
$24.50	Jul 24	1.25	1.55	$1.40	21.4%	30	0.64	178

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 15.5%, max 52.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 24	Aug 21	95.9%	63.1%	52.1%	11	103
$27.50	Jul 24	Jul 31	127.2%	102.0%	24.7%	10	1.4K
$28.00	Jul 24	Aug 28	135.3%	109.1%	23.9%	5	2.5K
$20.00	Jul 24	Aug 21	75.5%	67.3%	12.1%	73	1.0K
$26.50	Jul 24	Aug 7	116.7%	104.8%	11.4%	3	754

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Jul 24	Aug 7	89.2%	67.0%	33.2%	1	154
$19.00	Jul 24	Aug 28	95.9%	75.1%	27.7%	--	170
$28.00	Jul 24	Aug 21	135.3%	113.3%	19.3%	--	158
$26.50	Jul 24	Jul 31	116.7%	98.2%	18.9%	--	127
$26.00	Jul 24	Aug 21	112.4%	101.1%	11.1%	--	459

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 8.09, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.00	$24.00	Aug 28	$0.11	$0.89	$0.11	8.09	$23.11
$25.00	$26.00	Aug 21	$0.19	$0.81	$0.19	4.26	$25.19
$22.00	$22.50	Jul 24	$0.10	$0.40	$0.10	4.00	$22.10
$27.00	$28.00	Aug 21	$0.21	$0.79	$0.21	3.76	$27.21
$22.00	$22.50	Aug 14	$0.11	$0.39	$0.11	3.55	$22.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.50	$21.00	Jul 24	$0.10	$0.40	$0.10	4.00	$21.40
$20.00	$19.00	Aug 14	$0.21	$0.79	$0.21	3.76	$19.79
$23.00	$22.50	Jul 31	$0.11	$0.39	$0.11	3.55	$22.89
$24.00	$23.50	Aug 7	$0.11	$0.39	$0.11	3.55	$23.89
$20.00	$19.00	Aug 21	$0.26	$0.74	$0.26	2.85	$19.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 7.33, avg 1.08)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.00	$23.00	Jul 31	$0.88	$0.88	$0.12	7.33	$22.88
$21.50	$22.00	Aug 14	$0.39	$0.39	$0.11	3.55	$21.89
$21.00	$22.00	Jul 24	$0.77	$0.77	$0.23	3.35	$21.77
$24.00	$24.50	Aug 28	$0.34	$0.34	$0.16	2.12	$24.34
$20.00	$22.00	Aug 7	$1.35	$1.35	$0.65	2.08	$21.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$23.00	$22.00	Aug 21	$0.80	$0.80	$0.20	4.00	$22.20
$22.50	$22.00	Aug 14	$0.38	$0.38	$0.12	3.17	$22.12
$25.00	$24.00	Aug 21	$0.76	$0.76	$0.24	3.17	$24.24
$27.00	$26.50	Jul 31	$0.36	$0.36	$0.14	2.57	$26.64
$23.50	$23.00	Aug 14	$0.34	$0.34	$0.16	2.13	$23.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.39, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 24	Jul 31	$0.15	75.5%	76.7%
$21.00	Jul 24	Jul 31	$0.25	71.8%	77.8%
$28.00	Jul 24	Jul 31	$0.28	135.3%	103.2%
$27.50	Jul 24	Jul 31	$0.35	127.2%	102.0%
$27.00	Jul 24	Jul 31	$0.39	119.6%	99.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 24	Jul 31	$0.10	75.5%	76.7%
$21.50	Jul 24	Jul 31	$0.12	89.2%	66.9%
$21.00	Jul 24	Jul 31	$0.23	71.8%	77.8%
$27.00	Jul 24	Jul 31	$0.23	119.6%	99.2%
$22.00	Jul 24	Jul 31	$0.25	75.4%	69.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 6.28% of stock, avg 16.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Jul 24	$1.04	$0.44	$1.48	$21.52	$24.48	6.28%
$23.50	Jul 24	$0.82	$0.69	$1.51	$21.99	$25.01	6.40%
$24.00	Jul 24	$0.73	$0.97	$1.70	$22.30	$25.70	7.21%
$24.50	Jul 24	$0.51	$1.40	$1.91	$22.59	$26.41	8.10%
$22.50	Jul 24	$1.73	$0.22	$1.95	$20.55	$24.45	8.27%
$22.00	Jul 24	$1.83	$0.14	$1.97	$20.03	$23.97	8.35%
$25.00	Jul 24	$0.38	$1.63	$2.01	$22.99	$27.01	8.52%
$25.50	Jul 24	$0.32	$1.85	$2.17	$23.33	$27.67	9.20%
$23.00	Jul 31	$1.52	$0.75	$2.27	$20.73	$25.27	9.63%
$23.50	Jul 31	$1.38	$1.02	$2.40	$21.10	$25.90	10.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 1.65% of stock, avg 10.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$21.50	Jul 24	$0.26	$0.13	$0.39	$21.11	$26.39
$26.00	$22.00	Jul 24	$0.26	$0.14	$0.40	$21.60	$26.40
$25.50	$21.50	Jul 24	$0.32	$0.13	$0.45	$21.05	$25.95
$25.50	$22.00	Jul 24	$0.32	$0.14	$0.46	$21.54	$25.96
$26.00	$22.50	Jul 24	$0.26	$0.22	$0.48	$22.02	$26.48
$25.00	$21.50	Jul 24	$0.38	$0.13	$0.51	$20.99	$25.51
$25.00	$22.00	Jul 24	$0.38	$0.14	$0.52	$21.48	$25.52
$25.50	$22.50	Jul 24	$0.32	$0.22	$0.54	$21.96	$26.04
$25.00	$22.50	Jul 24	$0.38	$0.22	$0.60	$21.90	$25.60
$24.50	$21.50	Jul 24	$0.51	$0.13	$0.64	$20.86	$25.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 6.14, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
20/21	26/27	Aug 28	$0.86	$0.14	6.14	$20.14	$26.86
20/21	27/28	Aug 28	$0.86	$0.14	6.14	$20.14	$27.86
21/22	24/25	Aug 21	$0.84	$0.16	5.25	$21.16	$24.84
22/22	26/27	Aug 28	$0.84	$0.16	5.25	$21.66	$26.84
22/22	27/28	Aug 28	$0.84	$0.16	5.25	$21.66	$27.84
21/22	26/27	Aug 14	$0.83	$0.17	4.88	$21.17	$26.83
21/22	23/24	Aug 14	$0.82	$0.18	4.56	$21.18	$23.82
25/26	27/28	Aug 21	$0.82	$0.18	4.56	$25.18	$27.82
20/21	26/26	Aug 28	$0.82	$0.18	4.56	$20.18	$26.32
24/24	26/27	Aug 14	$0.81	$0.19	4.26	$23.69	$26.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$19.00	$20.00	$21.00	Jul 24	$0.05	$0.95	19.00
$25.00	$26.00	$27.00	Aug 14	$0.10	$0.90	9.00
$24.50	$25.00	$25.50	Jul 24	$0.07	$0.43	6.14
$26.00	$26.50	$27.00	Aug 7	$0.07	$0.43	6.14
$23.50	$24.00	$24.50	Jul 31	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$19.00	$20.00	$21.00	Aug 21	$0.06	$0.94	15.67
$26.00	$27.00	$28.00	Aug 21	$0.13	$0.87	6.69
$21.50	$22.00	$22.50	Jul 24	$0.07	$0.43	6.14
$20.00	$21.00	$22.00	Aug 21	$0.17	$0.83	4.88
$21.00	$21.50	$22.00	Aug 7	$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. 40 found (best net $--, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Aug 7	-$1.50	$0.50
$26.50	$27.00	1:2	Jul 24	-$0.11	$0.39
$27.00	$27.50	1:2	Jul 24	-$0.12	$0.38
$27.50	$28.00	1:2	Jul 24	-$0.14	$0.36
$22.00	$23.00	1:2	Jul 31	-$0.64	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$21.00	1:2	Aug 14	$0.00	$1.00
$20.00	$19.00	1:2	Aug 28	-$0.10	$0.90
$20.00	$19.00	1:2	Aug 14	-$0.14	$0.86
$21.00	$20.00	1:2	Aug 21	-$0.18	$0.82
$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. 44 found (best yield 9.80%, avg 4.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 28	$2.31	0.56	1.8%	9.80%	11.58%	--	25
$24.50	Aug 28	$2.24	0.53	3.9%	9.50%	13.40%	--	27
$25.00	Aug 28	$2.15	0.51	6.0%	9.12%	15.14%	--	275
$24.00	Aug 21	$2.10	0.52	1.8%	8.91%	10.69%	24	256
$25.50	Aug 28	$1.89	0.49	8.1%	8.02%	16.16%	2	2
$25.00	Aug 21	$1.86	0.47	6.0%	7.89%	13.91%	355	1.8K
$26.00	Aug 21	$1.66	0.42	10.3%	7.04%	17.30%	--	203
$26.00	Aug 28	$1.56	0.47	10.3%	6.62%	16.88%	--	178
$24.00	Aug 7	$1.45	0.50	1.8%	6.15%	7.93%	2	170
$25.00	Aug 14	$1.43	0.47	6.0%	6.06%	12.09%	--	68

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 4,507

Total Puts 2,583

Put/Call Ratio 0.57

Net Difference 1,924

Prior's Put/Call Breakdown

Total Calls 9,135

Total Puts 5,606

Put/Call Ratio 0.61

Net Difference 3,529

Prior 7-Day Put/Call Summary

Total Calls 223,306

Total Puts 65,708

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