UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.48 -5.13%

(7/21 11:00) ◀

Tuesday, July 21, 2026 (12:00pm)

▶ (7/21 13:00)

◀ 7/21 12:00 ▶

Option Volume

Detail

ℹ

Current (07/21 12:00pm) 10,655

Calls: 7,519 (71%)

Puts: 3,136 (29%)

Prior (07/20) 20,228

Calls: 13,498 (67%)

Puts: 6,730 (33%)

Current vs Prior -47.33%

Calls: -44.30% (Calls)

Puts: -53.40% (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 -74.19%

Calls: -76.43%

Puts: -66.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 12:00pm) $1.51M

Calls: $830.9K (55%)

Puts: $680.6K (45%)

Prior (07/20) $2.73M

Calls: $1.45M (53%)

Puts: $1.28M (47%)

Current vs Prior -44.58%

Calls: -42.66%

Puts: -46.75%

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 -67.92%

Calls: -72.29%

Puts: -60.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 12:00pm) 0.42

Prior (07/20) 0.50

Current vs Prior -16.35%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +35.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 12:00pm) 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 7.28% | 10.60%21.12% | 33.77%

Prior 8.77% | 12.85%21.62% | 33.33%

Current vs Prior -16.94% | -17.46%-2.28% | +1.32%

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

Current vs 7-Day Avg -6.92% | -4.62%+144.09% | +30.77%

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

Current vs 7-Day Eod -16.94% | -17.46%-2.28% | +1.32%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.41% | 45.41%

Calls: 11.11% | 12.93%

Puts: 9.72% | 77.89%

Prior 25.26% | 26.91%

Calls: 30.00% | 28.97%

Puts: 20.51% | 24.86%

Current vs Prior -58.79% | +68.75%

Prior 7-Day Avg 41.85% | 24.51%

Calls: 48.10% | 20.88%

Puts: 35.60% | 28.15%

Current vs 7-Day Avg -75.13% | +85.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (7,519 calls vs 3,136 puts). 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
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 10 of results (avg 8.2%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Aug 21	1.35	1.40	$1.38	3.6%	21	0.34	756
$24.00	Jul 24	0.55	0.60	$0.57	8.8%	574	0.43	2.0K
$22.00	Jul 24	1.60	1.75	$1.68	8.9%	1.9K	0.83	4.4K
$22.00	Jul 31	1.91	2.10	$2.01	9.5%	53	0.76	169
$20.00	Aug 21	4.00	4.40	$4.20	9.5%	8	0.82	762

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 31	1.51	1.60	$1.56	5.8%	38	0.51	330
$28.00	Aug 14	5.20	5.65	$5.43	8.3%	--	0.71	36
$24.00	Jul 24	1.00	1.09	$1.05	8.6%	143	0.58	864
$23.50	Jul 24	0.68	0.75	$0.72	9.7%	1.3K	0.48	1.9K
$26.50	Jul 24	2.99	3.30	$3.15	9.8%	--	0.84	27

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.66, cheapest $0.27)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 24	0.55	0.60	$0.57	8.8%	574	0.43	2.0K
$23.50	Jul 24	0.70	0.81	$0.76	14.5%	214	0.53	370
$25.00	Jul 31	0.80	0.90	$0.85	11.8%	60	0.39	879
$23.00	Jul 24	0.93	1.04	$0.99	11.1%	381	0.64	1.3K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 24	0.25	0.29	$0.27	14.8%	46	0.25	177
$23.00	Jul 24	0.43	0.48	$0.45	11.1%	680	0.36	2.1K
$23.50	Jul 24	0.68	0.75	$0.72	9.7%	1.3K	0.48	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.69, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 24	4.40	5.65	$5.03	24.9%	1	0.99	2
$20.00	Jul 24	3.35	4.15	$3.75	21.3%	72	0.99	261
$21.00	Jul 24	2.38	2.70	$2.54	12.6%	145	0.96	48
$20.00	Jul 31	3.45	3.90	$3.68	12.2%	6	0.93	359
$19.00	Jul 31	4.35	5.55	$4.95	24.2%	1	0.92	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 24	4.10	4.70	$4.40	13.6%	--	0.90	67
$27.00	Jul 24	3.05	3.95	$3.50	25.7%	--	0.88	334
$26.50	Jul 24	2.99	3.30	$3.15	9.8%	--	0.84	27
$26.00	Jul 24	2.53	2.97	$2.75	16.0%	4	0.82	303
$28.00	Jul 31	3.20	5.20	$4.20	47.6%	--	0.81	21

Most actively traded options today. High liquidity = easy entry/exit. 80 active (total vol 8.7K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 24	1.60	1.75	$1.68	8.9%	1.9K	0.83	4.4K
$25.50	Jul 24	0.26	0.32	$0.29	20.7%	577	0.23	454
$24.00	Jul 24	0.55	0.60	$0.57	8.8%	574	0.43	2.0K
$24.50	Jul 24	0.40	0.53	$0.47	27.7%	457	0.34	299
$25.00	Aug 21	1.90	2.15	$2.03	12.3%	443	0.47	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 24	0.68	0.75	$0.72	9.7%	1.3K	0.48	1.9K
$23.00	Jul 24	0.43	0.48	$0.45	11.1%	680	0.36	2.1K
$24.00	Jul 24	1.00	1.09	$1.05	8.6%	143	0.58	864
$20.00	Aug 21	0.29	0.70	$0.50	82.0%	120	0.18	2.5K
$25.00	Jul 24	1.67	1.97	$1.82	16.5%	75	0.73	439

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 14.5%, max 37.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 24	Aug 21	95.5%	69.5%	37.3%	11	103
$27.50	Jul 24	Jul 31	124.8%	104.0%	20.1%	10	1.4K
$28.00	Jul 24	Aug 28	132.4%	112.1%	18.2%	8	2.5K
$26.50	Jul 24	Aug 7	118.4%	106.7%	11.0%	6	754
$27.00	Jul 24	Aug 28	118.8%	107.5%	10.5%	151	2.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.00	Jul 24	Aug 21	132.4%	104.1%	27.2%	--	158
$19.00	Jul 24	Aug 28	95.5%	75.5%	26.4%	--	170
$21.50	Jul 24	Aug 7	82.2%	65.5%	25.6%	11	154
$26.50	Jul 24	Jul 31	118.4%	95.8%	23.7%	--	127
$26.00	Jul 24	Aug 21	109.3%	99.9%	9.4%	4	459

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 5.67, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$28.00	Aug 28	$0.15	$0.85	$0.15	5.67	$27.15
$23.00	$24.00	Aug 21	$0.20	$0.80	$0.20	4.00	$23.20
$26.00	$27.00	Aug 28	$0.20	$0.80	$0.20	4.00	$26.20
$24.50	$25.00	Jul 24	$0.11	$0.39	$0.11	3.55	$24.61
$25.00	$26.00	Aug 21	$0.22	$0.78	$0.22	3.55	$25.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$20.00	$19.00	Aug 14	$0.16	$0.84	$0.16	5.25	$19.84
$20.00	$19.00	Aug 21	$0.18	$0.82	$0.18	4.56	$19.82
$22.50	$22.00	Jul 24	$0.11	$0.39	$0.11	3.55	$22.39
$21.00	$20.50	Jul 31	$0.14	$0.36	$0.14	2.57	$20.86
$21.00	$20.00	Aug 7	$0.28	$0.72	$0.28	2.57	$20.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 6.32, avg 1.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.00	$22.00	Jul 24	$0.86	$0.86	$0.14	6.14	$21.86
$21.00	$22.00	Jul 31	$0.84	$0.84	$0.16	5.25	$21.84
$20.00	$22.00	Aug 7	$1.68	$1.68	$0.32	5.25	$21.68
$20.00	$21.00	Jul 31	$0.83	$0.83	$0.17	4.88	$20.83
$21.50	$22.00	Aug 14	$0.39	$0.39	$0.11	3.55	$21.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$25.00	Aug 14	$2.59	$2.59	$0.41	6.32	$25.41
$25.00	$24.00	Aug 7	$0.86	$0.86	$0.14	6.14	$24.14
$22.00	$21.00	Aug 28	$0.86	$0.86	$0.14	6.14	$21.14
$27.00	$26.00	Aug 21	$0.85	$0.85	$0.15	5.67	$26.15
$26.50	$26.00	Jul 24	$0.40	$0.40	$0.10	4.00	$26.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.35, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.50	Jul 24	Jul 31	$0.10	76.3%	78.3%
$21.00	Jul 24	Jul 31	$0.31	71.0%	76.5%
$22.00	Jul 24	Jul 31	$0.33	77.7%	75.0%
$28.00	Jul 24	Jul 31	$0.35	132.4%	109.4%
$27.50	Jul 24	Jul 31	$0.37	124.8%	104.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Jul 24	Jul 31	$0.08	118.8%	99.2%
$20.00	Jul 24	Jul 31	$0.10	74.9%	75.6%
$21.50	Jul 24	Jul 31	$0.15	82.2%	65.6%
$26.50	Jul 24	Jul 31	$0.20	118.4%	95.8%
$21.00	Jul 24	Jul 31	$0.23	71.0%	76.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 6.13% of stock, avg 16.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Jul 24	$0.99	$0.45	$1.44	$21.56	$24.44	6.13%
$23.50	Jul 24	$0.76	$0.72	$1.48	$22.02	$24.98	6.30%
$24.00	Jul 24	$0.57	$1.05	$1.62	$22.38	$25.62	6.90%
$22.00	Jul 24	$1.68	$0.16	$1.84	$20.16	$23.84	7.84%
$24.50	Jul 24	$0.47	$1.40	$1.87	$22.63	$26.37	7.96%
$22.50	Jul 24	$1.62	$0.27	$1.89	$20.61	$24.39	8.05%
$25.00	Jul 24	$0.36	$1.82	$2.18	$22.82	$27.18	9.28%
$23.00	Jul 31	$1.47	$0.75	$2.22	$20.78	$25.22	9.45%
$23.50	Jul 31	$1.29	$1.02	$2.31	$21.19	$25.81	9.84%
$22.50	Jul 31	$1.72	$0.69	$2.41	$20.09	$24.91	10.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.36% of stock, avg 10.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$21.50	Jul 24	$0.22	$0.10	$0.32	$21.18	$26.32
$26.00	$22.00	Jul 24	$0.22	$0.16	$0.38	$21.62	$26.38
$25.50	$21.50	Jul 24	$0.29	$0.10	$0.39	$21.11	$25.89
$25.50	$22.00	Jul 24	$0.29	$0.16	$0.45	$21.55	$25.95
$25.00	$21.50	Jul 24	$0.36	$0.10	$0.46	$21.04	$25.46
$26.00	$22.50	Jul 24	$0.22	$0.27	$0.49	$22.01	$26.49
$25.00	$22.00	Jul 24	$0.36	$0.16	$0.52	$21.48	$25.52
$25.50	$22.50	Jul 24	$0.29	$0.27	$0.56	$21.94	$26.06
$24.50	$21.50	Jul 24	$0.47	$0.10	$0.57	$20.93	$25.07
$24.50	$22.00	Jul 24	$0.47	$0.16	$0.63	$21.37	$25.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 7.33, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/23	25/26	Aug 21	$0.88	$0.12	7.33	$22.12	$25.88
19/20	24/24	Aug 28	$0.87	$0.13	6.69	$19.13	$24.87
20/21	27/28	Aug 21	$0.84	$0.16	5.25	$20.16	$27.84
21/22	26/27	Aug 14	$0.83	$0.17	4.88	$21.17	$26.83
20/21	24/25	Aug 21	$0.83	$0.17	4.88	$20.17	$24.83
24/24	26/27	Aug 14	$0.81	$0.19	4.26	$23.69	$26.81
22/22	26/27	Aug 28	$0.81	$0.19	4.26	$21.69	$26.81
21/22	27/28	Aug 14	$0.80	$0.20	4.00	$21.20	$27.80
23/24	24/25	Aug 14	$0.40	$0.10	4.00	$23.10	$24.90
21/22	25/26	Aug 21	$0.80	$0.20	4.00	$21.20	$25.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 13.29, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$19.00	$20.00	$21.00	Jul 24	$0.07	$0.93	13.29
$25.00	$26.00	$27.00	Aug 14	$0.10	$0.90	9.00
$24.50	$25.00	$25.50	Jul 31	$0.06	$0.44	7.33
$22.50	$23.00	$23.50	Jul 31	$0.07	$0.43	6.14
$25.50	$26.00	$26.50	Aug 7	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$22.00	$23.00	Aug 21	$0.08	$0.92	11.50
$25.00	$26.00	$27.00	Aug 21	$0.10	$0.90	9.00
$23.00	$23.50	$24.00	Jul 24	$0.06	$0.44	7.33
$22.00	$22.50	$23.00	Jul 24	$0.07	$0.43	6.14
$24.00	$24.50	$25.00	Jul 24	$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. 43 found (best net $-0.25, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Aug 7	-$0.79	$1.21
$26.50	$27.00	1:2	Jul 24	-$0.08	$0.42
$27.00	$27.50	1:2	Jul 24	-$0.10	$0.40
$27.50	$28.00	1:2	Jul 24	-$0.12	$0.38
$25.50	$26.00	1:2	Jul 24	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$25.00	1:2	Aug 14	-$0.25	$2.75
$22.00	$21.00	1:2	Aug 14	$0.00	$1.00
$21.00	$20.00	1:2	Aug 21	-$0.06	$0.94
$22.00	$21.00	1:2	Aug 28	-$0.07	$0.93
$20.00	$19.00	1:2	Aug 21	-$0.14	$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 10.22%, avg 4.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 28	$2.40	0.57	2.2%	10.22%	12.44%	--	25
$24.50	Aug 28	$2.24	0.54	4.3%	9.54%	13.88%	--	27
$24.00	Aug 21	$2.20	0.53	2.2%	9.37%	11.58%	24	256
$25.00	Aug 28	$2.15	0.52	6.5%	9.16%	15.63%	--	275
$25.00	Aug 21	$1.90	0.47	6.5%	8.09%	14.57%	443	1.8K
$25.50	Aug 28	$1.89	0.49	8.6%	8.05%	16.65%	2	2
$23.50	Aug 14	$1.86	0.56	0.1%	7.92%	8.01%	1	11
$24.00	Aug 14	$1.80	0.53	2.2%	7.67%	9.88%	6	65
$26.00	Aug 21	$1.63	0.42	10.7%	6.94%	17.67%	1	203
$26.00	Aug 28	$1.56	0.47	10.7%	6.64%	17.38%	--	178

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 7,519

Total Puts 3,136

Put/Call Ratio 0.42

Net Difference 4,383

Prior's Put/Call Breakdown

Total Calls 13,498

Total Puts 6,730

Put/Call Ratio 0.50

Net Difference 6,768

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