UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.52 -4.97%

(7/21 12:00) ◀

Tuesday, July 21, 2026 (1:00pm)

▶ (7/21 14:01)

◀ 7/21 13:00 ▶

Option Volume

Detail

ℹ

Current (07/21 1:00pm) 14,181

Calls: 10,371 (73%)

Puts: 3,810 (27%)

Prior (07/20) 24,697

Calls: 17,167 (70%)

Puts: 7,530 (30%)

Current vs Prior -42.58%

Calls: -39.59% (Calls)

Puts: -49.40% (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 -65.65%

Calls: -67.49%

Puts: -59.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 1:00pm) $1.97M

Calls: $1.20M (61%)

Puts: $768.0K (39%)

Prior (07/20) $3.16M

Calls: $1.79M (57%)

Puts: $1.37M (43%)

Current vs Prior -37.75%

Calls: -33.02%

Puts: -43.93%

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 -58.28%

Calls: -60.06%

Puts: -55.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 1:00pm) 0.37

Prior (07/20) 0.44

Current vs Prior -16.25%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +19.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 1:00pm) 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 7.87% | 12.33%21.00% | 33.42%

Prior 8.77% | 12.85%21.62% | 33.33%

Current vs Prior -10.29% | -4.04%-2.83% | +0.26%

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

Current vs 7-Day Avg +0.53% | +10.90%+142.70% | +29.39%

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

Current vs 7-Day Eod -10.29% | -4.04%-2.83% | +0.26%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.43% | 16.11%

Calls: 10.67% | 18.11%

Puts: 18.18% | 14.11%

Prior 25.26% | 26.91%

Calls: 30.00% | 28.97%

Puts: 20.51% | 24.86%

Current vs Prior -42.87% | -40.13%

Prior 7-Day Avg 41.85% | 24.51%

Calls: 48.10% | 20.88%

Puts: 35.60% | 28.15%

Current vs 7-Day Avg -65.52% | -34.28%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($1.20M). Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (10,371 calls vs 3,810 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
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 5 of results (avg 8.2%, best 6.8%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 31	0.61	0.66	$0.64	7.8%	42	0.29	195
$24.00	Jul 24	0.55	0.60	$0.57	8.8%	622	0.42	2.0K
$19.00	Jul 24	4.35	4.75	$4.55	8.8%	6	1.00	2

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Aug 21	5.65	6.05	$5.85	6.8%	--	0.66	91
$28.00	Aug 14	5.30	5.80	$5.55	9.0%	--	0.70	36

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.56, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 24	0.20	0.23	$0.22	13.6%	206	0.17	1.9K
$25.00	Jul 24	0.30	0.36	$0.33	18.2%	249	0.27	2.1K
$24.50	Jul 24	0.41	0.46	$0.44	11.4%	529	0.33	299
$27.50	Jul 31	0.40	0.48	$0.44	18.2%	4	0.21	66
$27.00	Jul 31	0.45	0.53	$0.49	16.3%	7	0.23	237

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 24	0.25	0.30	$0.28	17.9%	49	0.26	177
$23.00	Jul 24	0.42	0.49	$0.45	15.6%	735	0.37	2.1K
$23.50	Jul 24	0.67	0.80	$0.74	17.6%	1.6K	0.48	1.9K
$23.00	Jul 31	0.88	1.06	$0.97	18.6%	31	0.41	221

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 24	4.35	4.75	$4.55	8.8%	6	1.00	2
$20.00	Jul 24	3.30	3.70	$3.50	11.4%	272	1.00	261
$21.00	Jul 24	2.29	2.68	$2.49	15.7%	147	0.94	48
$20.00	Jul 31	3.35	3.80	$3.58	12.6%	6	0.94	359
$19.00	Jul 31	4.25	5.55	$4.90	26.5%	1	0.90	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 24	4.10	4.80	$4.45	15.7%	--	0.93	67
$27.00	Jul 24	3.35	3.80	$3.58	12.6%	--	0.86	334
$26.50	Jul 24	3.00	3.40	$3.20	12.5%	--	0.85	27
$26.00	Jul 24	2.51	2.80	$2.66	10.9%	14	0.82	303
$28.00	Jul 31	3.20	5.20	$4.20	47.6%	--	0.80	21

Most actively traded options today. High liquidity = easy entry/exit. 93 active (total vol 10.7K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 24	1.47	1.72	$1.60	15.6%	2.3K	0.84	4.4K
$24.00	Jul 24	0.55	0.60	$0.57	8.8%	622	0.42	2.0K
$25.50	Jul 24	0.24	0.31	$0.28	25.0%	587	0.22	454
$24.50	Jul 24	0.41	0.46	$0.44	11.4%	529	0.33	299
$25.00	Aug 21	1.75	2.05	$1.90	15.8%	455	0.46	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 24	0.67	0.80	$0.74	17.6%	1.6K	0.48	1.9K
$23.00	Jul 24	0.42	0.49	$0.45	15.6%	735	0.37	2.1K
$24.00	Jul 24	1.00	1.20	$1.10	18.2%	237	0.58	864
$20.00	Aug 21	0.50	0.70	$0.60	33.3%	125	0.20	2.5K
$25.00	Jul 24	1.64	1.94	$1.79	16.8%	76	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 12.4%, max 27.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 24	Aug 21	95.5%	74.8%	27.8%	16	103
$27.00	Jul 24	Aug 28	129.3%	108.4%	19.3%	445	2.0K
$27.50	Jul 24	Jul 31	123.9%	105.0%	18.1%	11	1.4K
$28.00	Jul 24	Aug 28	125.0%	112.1%	11.5%	25	2.5K
$26.50	Jul 24	Aug 7	116.3%	105.3%	10.5%	7	754

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 24	Aug 28	95.5%	75.6%	26.4%	--	170
$27.00	Jul 24	Aug 21	129.3%	103.0%	25.6%	20	406
$26.50	Jul 24	Jul 31	116.3%	99.3%	17.2%	--	127
$28.00	Jul 24	Aug 21	125.0%	108.4%	15.3%	--	158
$21.50	Jul 24	Aug 7	76.8%	67.0%	14.7%	11	154

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 8.09, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$28.00	Aug 21	$0.11	$0.89	$0.11	8.09	$27.11
$27.00	$28.00	Aug 28	$0.17	$0.83	$0.17	4.88	$27.17
$26.00	$27.00	Aug 28	$0.18	$0.82	$0.18	4.56	$26.18
$24.50	$25.00	Aug 28	$0.10	$0.40	$0.10	4.00	$24.60
$27.00	$28.00	Aug 7	$0.21	$0.79	$0.21	3.76	$27.21

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
$21.00	$20.00	Aug 14	$0.21	$0.79	$0.21	3.76	$20.79
$22.50	$22.00	Jul 24	$0.14	$0.36	$0.14	2.57	$22.36
$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. 85 found (best R:R 8.09, avg 1.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.00	$22.00	Jul 24	$0.89	$0.89	$0.11	8.09	$21.89
$20.00	$22.00	Aug 7	$1.71	$1.71	$0.29	5.90	$21.71
$21.00	$22.00	Jul 31	$0.81	$0.81	$0.19	4.26	$21.81
$21.50	$22.00	Aug 14	$0.39	$0.39	$0.11	3.55	$21.89
$20.00	$21.00	Jul 31	$0.73	$0.73	$0.27	2.70	$20.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$27.00	Jul 24	$0.87	$0.87	$0.13	6.69	$27.13
$28.00	$25.00	Aug 14	$2.61	$2.61	$0.39	6.69	$25.39
$22.00	$21.00	Aug 28	$0.86	$0.86	$0.14	6.14	$21.14
$26.00	$25.00	Jul 31	$0.85	$0.85	$0.15	5.67	$25.15
$25.00	$24.00	Aug 21	$0.82	$0.82	$0.18	4.56	$24.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.39, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 24	Jul 31	$0.08	74.8%	63.5%
$27.00	Jul 24	Jul 31	$0.30	129.3%	101.9%
$27.50	Jul 24	Jul 31	$0.32	123.9%	105.0%
$19.00	Jul 24	Jul 31	$0.35	95.5%	99.9%
$28.00	Jul 24	Jul 31	$0.35	125.0%	112.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 24	Jul 31	$0.08	74.8%	63.5%
$21.50	Jul 24	Jul 31	$0.16	76.8%	60.5%
$21.00	Jul 24	Jul 31	$0.23	70.8%	72.1%
$19.00	Jul 24	Aug 14	$0.34	95.5%	81.0%
$22.00	Jul 24	Jul 31	$0.34	73.4%	69.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 6.25% of stock, avg 16.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Jul 24	$1.02	$0.45	$1.47	$21.53	$24.47	6.25%
$23.50	Jul 24	$0.75	$0.74	$1.49	$22.01	$24.99	6.34%
$22.50	Jul 24	$1.28	$0.28	$1.56	$20.94	$24.06	6.63%
$24.00	Jul 24	$0.57	$1.10	$1.67	$22.33	$25.67	7.10%
$22.00	Jul 24	$1.60	$0.14	$1.74	$20.26	$23.74	7.40%
$24.50	Jul 24	$0.44	$1.45	$1.89	$22.61	$26.39	8.04%
$25.00	Jul 24	$0.33	$1.79	$2.12	$22.88	$27.12	9.01%
$22.50	Jul 31	$1.72	$0.69	$2.41	$20.09	$24.91	10.25%
$23.00	Jul 31	$1.48	$0.97	$2.45	$20.55	$25.45	10.42%
$25.50	Jul 24	$0.28	$2.19	$2.47	$23.03	$27.97	10.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.28% of stock, avg 10.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$21.50	Jul 24	$0.22	$0.08	$0.30	$21.20	$26.30
$25.50	$21.50	Jul 24	$0.28	$0.08	$0.36	$21.14	$25.86
$26.00	$22.00	Jul 24	$0.22	$0.14	$0.36	$21.64	$26.36
$25.00	$21.50	Jul 24	$0.33	$0.08	$0.41	$21.09	$25.41
$25.50	$22.00	Jul 24	$0.28	$0.14	$0.42	$21.58	$25.92
$25.00	$22.00	Jul 24	$0.33	$0.14	$0.47	$21.53	$25.47
$26.00	$22.50	Jul 24	$0.22	$0.28	$0.50	$22.00	$26.50
$24.50	$21.50	Jul 24	$0.44	$0.08	$0.52	$20.98	$25.02
$25.50	$22.50	Jul 24	$0.28	$0.28	$0.56	$21.94	$26.06
$24.50	$22.00	Jul 24	$0.44	$0.14	$0.58	$21.42	$25.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 9.00, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/25	27/28	Aug 7	$0.90	$0.10	9.00	$24.10	$27.90
21/22	22/23	Aug 14	$0.89	$0.11	8.09	$21.11	$23.39
21/22	24/25	Aug 21	$0.89	$0.11	8.09	$21.11	$24.89
21/22	23/24	Aug 21	$0.84	$0.16	5.25	$21.16	$23.84
19/20	21/23	Aug 28	$1.67	$0.33	5.06	$18.33	$22.67
25/26	27/28	Aug 7	$0.82	$0.18	4.56	$25.18	$27.82
23/24	24/25	Jul 24	$0.40	$0.10	4.00	$23.10	$24.90
19/20	22/23	Aug 21	$0.80	$0.20	4.00	$19.20	$22.80
20/21	24/25	Aug 21	$0.79	$0.21	3.76	$20.21	$24.79
19/20	23/24	Aug 28	$0.79	$0.21	3.76	$19.21	$23.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.50	$24.00	$24.50	Jul 24	$0.05	$0.45	9.00
$26.00	$26.50	$27.00	Jul 24	$0.05	$0.45	9.00
$25.00	$25.50	$26.00	Aug 7	$0.05	$0.45	9.00
$20.00	$21.00	$22.00	Jul 24	$0.12	$0.88	7.33
$22.00	$22.50	$23.00	Jul 24	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$25.00	$26.00	Aug 21	$0.08	$0.92	11.50
$20.00	$21.00	$22.00	Aug 21	$0.10	$0.90	9.00
$24.50	$25.00	$25.50	Jul 24	$0.06	$0.44	7.33
$23.00	$23.50	$24.00	Jul 24	$0.07	$0.43	6.14
$25.00	$25.50	$26.00	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. 42 found (best net $-0.33, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Aug 7	-$0.66	$1.34
$27.50	$28.00	1:2	Jul 24	-$0.06	$0.44
$27.00	$28.00	1:2	Aug 7	-$0.60	$0.40
$26.00	$26.50	1:2	Jul 24	-$0.14	$0.36
$25.50	$26.00	1:2	Jul 24	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$25.00	1:2	Aug 14	-$0.33	$2.67
$22.00	$21.00	1:2	Aug 28	-$0.07	$0.93
$23.00	$22.00	1:2	Aug 7	-$0.14	$0.86
$20.00	$19.00	1:2	Aug 14	-$0.19	$0.81
$21.00	$20.00	1:2	Aug 21	-$0.19	$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 10.37%, avg 4.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 28	$2.44	0.56	2.0%	10.37%	12.41%	--	25
$24.50	Aug 28	$2.25	0.54	4.2%	9.57%	13.73%	--	27
$25.00	Aug 28	$2.15	0.51	6.3%	9.14%	15.43%	--	275
$24.00	Aug 21	$2.00	0.51	2.0%	8.50%	10.54%	25	256
$25.50	Aug 28	$1.89	0.49	8.4%	8.04%	16.45%	2	2
$24.00	Aug 14	$1.80	0.51	2.0%	7.65%	9.69%	6	65
$25.00	Aug 21	$1.75	0.46	6.3%	7.44%	13.73%	455	1.8K
$26.00	Aug 21	$1.62	0.42	10.5%	6.89%	17.43%	1	203
$26.00	Aug 28	$1.56	0.47	10.5%	6.63%	17.18%	--	178
$27.00	Aug 28	$1.47	0.44	14.8%	6.25%	21.05%	--	24

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 10,371

Total Puts 3,810

Put/Call Ratio 0.37

Net Difference 6,561

Prior's Put/Call Breakdown

Total Calls 17,167

Total Puts 7,530

Put/Call Ratio 0.44

Net Difference 9,637

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