UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.66 -4.41%

(7/21 13:00) ◀

Tuesday, July 21, 2026 (2:00pm)

▶ (7/21 15:00)

◀ 7/21 14:01 ▶

Option Volume

Detail

ℹ

Current (07/21 2:00pm) 17,797

Calls: 13,885 (78%)

Puts: 3,912 (22%)

Prior (07/20) 25,968

Calls: 18,080 (70%)

Puts: 7,888 (30%)

Current vs Prior -31.47%

Calls: -23.20% (Calls)

Puts: -50.41% (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 -56.90%

Calls: -56.47%

Puts: -58.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 2:00pm) $2.32M

Calls: $1.56M (67%)

Puts: $762.7K (33%)

Prior (07/20) $3.37M

Calls: $1.95M (58%)

Puts: $1.42M (42%)

Current vs Prior -31.19%

Calls: -20.02%

Puts: -46.46%

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 -50.74%

Calls: -48.05%

Puts: -55.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 2:00pm) 0.28

Prior (07/20) 0.44

Current vs Prior -35.42%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -8.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 2:00pm) 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 7.31% | 11.92%21.34% | 33.52%

Prior 8.77% | 12.85%21.62% | 33.33%

Current vs Prior -16.60% | -7.24%-1.26% | +0.55%

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

Current vs 7-Day Avg -6.54% | +7.20%+146.63% | +29.77%

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

Current vs 7-Day Eod -16.60% | -7.24%-1.26% | +0.55%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.12% | 19.12%

Calls: 19.75% | 24.24%

Puts: 18.48% | 14.00%

Prior 25.26% | 26.91%

Calls: 30.00% | 28.97%

Puts: 20.51% | 24.86%

Current vs Prior -24.31% | -28.95%

Prior 7-Day Avg 41.85% | 24.51%

Calls: 48.10% | 20.88%

Puts: 35.60% | 28.15%

Current vs 7-Day Avg -54.32% | -22.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($1.56M). Extreme bullish P/C ratio of 0.28 - heavy call buying (13,885 calls vs 3,912 puts). P/C ratio dropping 35% - sentiment shifting bullish. 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
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 6 of results (avg 8.6%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 28	3.00	3.20	$3.10	6.5%	--	0.61	126
$19.00	Jul 24	4.45	4.85	$4.65	8.6%	6	1.00	2
$24.00	Jul 31	1.13	1.24	$1.19	9.2%	294	0.48	650
$23.00	Jul 31	1.50	1.65	$1.58	9.5%	91	0.60	197
$27.00	Jul 31	0.48	0.53	$0.51	9.8%	7	0.23	237

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Aug 21	5.60	6.05	$5.82	7.7%	--	0.65	91

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.59, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 24	0.20	0.24	$0.22	18.2%	218	0.18	1.9K
$25.50	Jul 24	0.27	0.31	$0.29	13.8%	618	0.23	454
$25.00	Jul 24	0.34	0.39	$0.37	13.5%	598	0.28	2.1K
$27.50	Jul 31	0.42	0.48	$0.45	13.3%	5	0.21	66
$24.50	Jul 24	0.43	0.50	$0.47	14.9%	535	0.35	299

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 24	0.37	0.41	$0.39	10.3%	740	0.34	2.1K
$23.50	Jul 24	0.60	0.71	$0.66	16.7%	1.6K	0.45	1.9K
$22.50	Jul 31	0.60	0.71	$0.66	16.7%	18	0.33	57
$24.00	Jul 24	0.83	1.00	$0.92	18.5%	251	0.56	864
$21.00	Aug 21	0.91	1.04	$0.98	13.3%	13	0.27	355

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 24	4.45	4.85	$4.65	8.6%	6	1.00	2
$20.00	Jul 24	3.35	3.85	$3.60	13.9%	275	1.00	261
$19.50	Jul 31	3.75	5.25	$4.50	33.3%	4	0.95	--
$21.00	Jul 24	2.47	2.87	$2.67	15.0%	154	0.95	48
$20.00	Jul 31	3.50	3.95	$3.73	12.1%	10	0.94	359

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 24	4.20	4.75	$4.47	12.3%	--	0.92	67
$27.00	Jul 24	3.30	3.75	$3.53	12.7%	--	0.86	334
$26.50	Jul 24	2.86	3.30	$3.08	14.3%	--	0.85	27
$26.00	Jul 24	2.37	2.80	$2.59	16.6%	14	0.82	303
$28.00	Jul 31	4.20	5.10	$4.65	19.4%	--	0.80	21

Most actively traded options today. High liquidity = easy entry/exit. 101 active (total vol 11.5K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 24	1.60	1.90	$1.75	17.1%	2.3K	0.86	4.4K
$24.00	Jul 24	0.58	0.65	$0.62	11.3%	828	0.45	2.0K
$25.50	Jul 24	0.27	0.31	$0.29	13.8%	618	0.23	454
$25.00	Jul 24	0.34	0.39	$0.37	13.5%	598	0.28	2.1K
$24.50	Jul 24	0.43	0.50	$0.47	14.9%	535	0.35	299

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 24	0.60	0.71	$0.66	16.7%	1.6K	0.45	1.9K
$23.00	Jul 24	0.37	0.41	$0.39	10.3%	740	0.34	2.1K
$24.00	Jul 24	0.83	1.00	$0.92	18.5%	251	0.56	864
$20.00	Aug 21	0.50	0.70	$0.60	33.3%	125	0.19	2.5K
$25.00	Jul 24	1.54	1.75	$1.65	12.7%	78	0.71	439

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 13.9%, max 36.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 24	Aug 21	98.5%	72.4%	36.0%	16	103
$21.50	Jul 24	Aug 14	81.1%	62.1%	30.5%	2	15
$27.50	Jul 24	Jul 31	122.4%	104.6%	17.0%	15	1.4K
$27.00	Jul 24	Aug 28	126.2%	108.4%	16.4%	446	2.0K
$28.00	Jul 24	Aug 28	127.2%	112.2%	13.3%	27	2.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 24	Aug 28	98.5%	75.6%	30.2%	--	170
$27.00	Jul 24	Aug 21	126.2%	101.6%	24.2%	20	406
$28.00	Jul 24	Aug 21	127.2%	107.2%	18.7%	--	158
$21.50	Jul 24	Aug 7	81.1%	70.1%	15.6%	11	154
$26.50	Jul 24	Jul 31	112.0%	98.3%	13.9%	--	127

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 8.09, avg 1.94)

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
$27.00	$28.00	Aug 7	$0.21	$0.79	$0.21	3.76	$27.21
$27.00	$28.00	Aug 14	$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
$21.00	$20.00	Aug 14	$0.21	$0.79	$0.21	3.76	$20.79
$22.50	$22.00	Jul 24	$0.11	$0.39	$0.11	3.55	$22.39
$20.00	$19.00	Aug 21	$0.23	$0.77	$0.23	3.35	$19.77
$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. 89 found (best R:R 7.33, avg 1.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Jul 31	$0.88	$0.88	$0.12	7.33	$20.88
$20.00	$22.00	Aug 7	$1.76	$1.76	$0.24	7.33	$21.76
$21.50	$22.00	Aug 14	$0.39	$0.39	$0.11	3.55	$21.89
$21.00	$22.00	Jul 31	$0.76	$0.76	$0.24	3.17	$21.76
$21.50	$22.00	Jul 24	$0.36	$0.36	$0.14	2.57	$21.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Aug 28	$0.86	$0.86	$0.14	6.14	$21.14
$28.00	$25.00	Aug 14	$2.51	$2.51	$0.49	5.12	$25.49
$26.00	$25.00	Aug 7	$0.81	$0.81	$0.19	4.26	$25.19
$25.00	$24.00	Aug 21	$0.81	$0.81	$0.19	4.26	$24.19
$26.00	$25.00	Aug 21	$0.80	$0.80	$0.20	4.00	$25.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.41, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 24	Jul 31	$0.13	77.7%	69.6%
$21.00	Jul 24	Jul 31	$0.18	74.0%	73.6%
$19.00	Jul 24	Jul 31	$0.30	98.5%	101.2%
$27.00	Jul 24	Jul 31	$0.32	126.2%	101.9%
$27.50	Jul 24	Jul 31	$0.33	122.4%	104.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 24	Jul 31	$0.08	77.7%	69.6%
$21.50	Jul 24	Jul 31	$0.16	81.1%	62.0%
$27.00	Jul 24	Jul 31	$0.17	126.2%	101.9%
$28.00	Jul 24	Jul 31	$0.18	127.2%	109.4%
$21.00	Jul 24	Jul 31	$0.23	74.0%	73.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 6.21% of stock, avg 16.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Jul 24	$1.08	$0.39	$1.47	$21.53	$24.47	6.21%
$23.50	Jul 24	$0.81	$0.66	$1.47	$22.03	$24.97	6.21%
$24.00	Jul 24	$0.62	$0.92	$1.54	$22.46	$25.54	6.51%
$22.50	Jul 24	$1.40	$0.23	$1.63	$20.87	$24.13	6.89%
$24.50	Jul 24	$0.47	$1.31	$1.78	$22.72	$26.28	7.52%
$22.00	Jul 24	$1.75	$0.12	$1.87	$20.13	$23.87	7.90%
$25.00	Jul 24	$0.37	$1.65	$2.02	$22.98	$27.02	8.54%
$21.50	Jul 24	$2.11	$0.08	$2.19	$19.31	$23.69	9.26%
$25.50	Jul 24	$0.29	$2.10	$2.39	$23.11	$27.89	10.10%
$22.50	Jul 31	$1.83	$0.66	$2.49	$20.01	$24.99	10.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.27% of stock, avg 10.57%)

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
$26.00	$22.00	Jul 24	$0.22	$0.12	$0.34	$21.66	$26.34
$25.50	$21.50	Jul 24	$0.29	$0.08	$0.37	$21.13	$25.87
$25.50	$22.00	Jul 24	$0.29	$0.12	$0.41	$21.59	$25.91
$25.00	$21.50	Jul 24	$0.37	$0.08	$0.45	$21.05	$25.45
$26.00	$22.50	Jul 24	$0.22	$0.23	$0.45	$22.05	$26.45
$25.00	$22.00	Jul 24	$0.37	$0.12	$0.49	$21.51	$25.49
$25.50	$22.50	Jul 24	$0.29	$0.23	$0.52	$21.98	$26.02
$24.50	$21.50	Jul 24	$0.47	$0.08	$0.55	$20.95	$25.05
$24.50	$22.00	Jul 24	$0.47	$0.12	$0.59	$21.41	$25.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 7.33, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
20/21	22/23	Aug 21	$0.88	$0.12	7.33	$20.12	$22.88
21/22	23/24	Aug 21	$0.87	$0.13	6.69	$21.13	$23.87
22/23	27/28	Aug 7	$0.85	$0.15	5.67	$22.15	$27.85
22/23	24/24	Aug 7	$0.83	$0.17	4.88	$22.17	$24.33
22/23	26/26	Aug 7	$0.83	$0.17	4.88	$22.17	$26.33
21/22	24/25	Aug 21	$0.83	$0.17	4.88	$21.17	$24.83
22/23	24/25	Aug 21	$0.83	$0.17	4.88	$22.17	$24.83
19/20	21/22	Aug 21	$0.82	$0.18	4.56	$19.18	$21.82
21/22	26/27	Aug 21	$0.82	$0.18	4.56	$21.18	$26.82
22/23	26/27	Aug 21	$0.82	$0.18	4.56	$22.18	$26.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$22.00	$23.00	Aug 21	$0.09	$0.91	10.11
$24.00	$24.50	$25.00	Jul 24	$0.05	$0.45	9.00
$26.00	$26.50	$27.00	Jul 24	$0.05	$0.45	9.00
$27.00	$27.50	$28.00	Jul 24	$0.05	$0.45	9.00
$19.00	$20.00	$21.00	Jul 24	$0.12	$0.88	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.50	$23.00	$23.50	Jul 31	$0.05	$0.45	9.00
$21.50	$22.00	$22.50	Jul 24	$0.07	$0.43	6.14
$22.00	$22.50	$23.00	Jul 31	$0.07	$0.43	6.14
$19.00	$20.00	$21.00	Aug 21	$0.15	$0.85	5.67
$20.00	$21.00	$22.00	Aug 14	$0.16	$0.84	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.43, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Aug 7	-$0.61	$1.39
$27.50	$28.00	1:2	Jul 24	-$0.08	$0.42
$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	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$25.00	1:2	Aug 14	-$0.43	$2.57
$22.00	$21.00	1:2	Aug 28	-$0.07	$0.93
$20.00	$19.00	1:2	Aug 28	-$0.12	$0.88
$20.00	$19.00	1:2	Aug 21	-$0.14	$0.86
$20.00	$19.00	1:2	Aug 14	-$0.19	$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 10.31%, avg 4.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 28	$2.44	0.55	1.4%	10.31%	11.75%	--	25
$24.50	Aug 28	$2.25	0.53	3.5%	9.51%	13.06%	--	27
$25.00	Aug 28	$2.20	0.51	5.7%	9.30%	14.96%	1	275
$24.00	Aug 21	$2.03	0.52	1.4%	8.58%	10.02%	25	256
$25.50	Aug 28	$1.89	0.49	7.8%	7.99%	15.77%	2	2
$25.00	Aug 21	$1.82	0.46	5.7%	7.69%	13.36%	459	1.8K
$24.00	Aug 14	$1.80	0.51	1.4%	7.61%	9.04%	6	65
$25.50	Aug 21	$1.62	0.44	7.8%	6.85%	14.62%	2	1
$26.00	Aug 21	$1.62	0.42	9.9%	6.85%	16.74%	1	203
$25.00	Aug 14	$1.56	0.46	5.7%	6.59%	12.26%	--	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 13,885

Total Puts 3,912

Put/Call Ratio 0.28

Net Difference 9,973

Prior's Put/Call Breakdown

Total Calls 18,080

Total Puts 7,888

Put/Call Ratio 0.44

Net Difference 10,192

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