UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.69 -4.27%

(7/21 14:01) ◀

Tuesday, July 21, 2026 (3:00pm)

▶ (7/21 16:00)

◀ 7/21 15:00 ▶

Option Volume

Detail

ℹ

Current (07/21 3:00pm) 21,254

Calls: 17,223 (81%)

Puts: 4,031 (19%)

Prior (07/20) 27,965

Calls: 19,402 (69%)

Puts: 8,563 (31%)

Current vs Prior -24.00%

Calls: -11.23% (Calls)

Puts: -52.93% (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 -48.52%

Calls: -46.01%

Puts: -57.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 3:00pm) $2.68M

Calls: $1.87M (70%)

Puts: $804.0K (30%)

Prior (07/20) $3.77M

Calls: $2.26M (60%)

Puts: $1.51M (40%)

Current vs Prior -28.94%

Calls: -17.19%

Puts: -46.60%

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 -43.18%

Calls: -37.54%

Puts: -53.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 3:00pm) 0.23

Prior (07/20) 0.44

Current vs Prior -46.97%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -23.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 3:00pm) 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 7.09% | 11.90%21.27% | 33.47%

Prior 8.77% | 12.85%21.62% | 33.33%

Current vs Prior -19.12% | -7.35%-1.58% | +0.42%

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

Current vs 7-Day Avg -9.36% | +7.07%+145.83% | +29.61%

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

Current vs 7-Day Eod -19.12% | -7.35%-1.58% | +0.42%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.79% | 19.12%

Calls: 12.99% | 24.24%

Puts: 6.59% | 14.00%

Prior 25.26% | 26.91%

Calls: 30.00% | 28.97%

Puts: 20.51% | 24.86%

Current vs Prior -61.24% | -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 -76.61% | -22.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($1.87M). Extreme bullish P/C ratio of 0.23 - heavy call buying (17,223 calls vs 4,031 puts). P/C ratio dropping 47% - 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
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 14 of results (avg 7.9%, best 6.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 24	3.60	3.85	$3.73	6.7%	277	1.00	261
$20.00	Aug 21	4.20	4.50	$4.35	6.9%	51	0.81	762
$19.00	Jul 24	4.50	4.85	$4.68	7.5%	10	1.00	2
$24.00	Jul 31	1.13	1.22	$1.17	7.7%	324	0.48	650
$26.00	Jul 24	0.20	0.22	$0.21	9.5%	227	0.18	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 24	0.88	0.94	$0.91	6.6%	254	0.55	864
$28.00	Jul 24	4.20	4.50	$4.35	6.9%	--	0.92	67
$27.00	Jul 24	3.30	3.55	$3.43	7.3%	2	0.88	334
$26.00	Aug 21	3.95	4.25	$4.10	7.3%	--	0.57	156
$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. 14 found (avg $0.64, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 24	0.20	0.22	$0.21	9.5%	227	0.18	1.9K
$25.00	Jul 24	0.32	0.38	$0.35	17.1%	783	0.28	2.1K
$27.50	Jul 31	0.42	0.48	$0.45	13.3%	5	0.21	66
$27.00	Jul 31	0.48	0.57	$0.52	17.3%	8	0.24	237
$24.00	Jul 24	0.58	0.69	$0.64	17.2%	865	0.45	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 24	0.34	0.40	$0.37	16.2%	754	0.33	2.1K
$23.50	Jul 24	0.60	0.65	$0.63	7.9%	1.6K	0.45	1.9K
$22.50	Jul 31	0.60	0.66	$0.63	9.5%	20	0.32	57
$24.00	Jul 24	0.88	0.94	$0.91	6.6%	254	0.55	864
$23.00	Jul 31	0.82	1.00	$0.91	19.8%	33	0.40	221

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 24	4.50	4.85	$4.68	7.5%	10	1.00	2
$20.00	Jul 24	3.60	3.85	$3.73	6.7%	277	1.00	261
$21.00	Jul 24	2.47	2.85	$2.66	14.3%	156	1.00	48
$20.00	Jul 31	3.50	3.95	$3.73	12.1%	10	0.96	359
$19.50	Jul 31	3.75	5.25	$4.50	33.3%	4	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 24	4.20	4.50	$4.35	6.9%	--	0.92	67
$26.50	Jul 24	2.68	3.30	$2.99	20.7%	--	0.88	27
$27.00	Jul 24	3.30	3.55	$3.43	7.3%	2	0.88	334
$26.00	Jul 24	2.38	2.67	$2.53	11.5%	16	0.82	303
$28.00	Jul 31	4.20	5.05	$4.63	18.4%	--	0.80	21

Most actively traded options today. High liquidity = easy entry/exit. 109 active (total vol 12.2K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 24	1.71	1.90	$1.81	10.5%	2.4K	0.89	4.4K
$24.00	Jul 24	0.58	0.69	$0.64	17.2%	865	0.45	2.0K
$25.00	Jul 24	0.32	0.38	$0.35	17.1%	783	0.28	2.1K
$24.50	Jul 24	0.42	0.52	$0.47	21.3%	680	0.35	299
$25.50	Jul 24	0.12	0.31	$0.22	86.4%	634	0.20	454

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 24	0.60	0.65	$0.63	7.9%	1.6K	0.45	1.9K
$23.00	Jul 24	0.34	0.40	$0.37	16.2%	754	0.33	2.1K
$24.00	Jul 24	0.88	0.94	$0.91	6.6%	254	0.55	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	0.72	439

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 15.2%, max 36.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 24	Aug 21	99.0%	72.5%	36.6%	20	103
$21.50	Jul 24	Aug 14	81.3%	62.1%	30.9%	5	15
$27.50	Jul 24	Jul 31	122.2%	104.4%	17.0%	15	1.4K
$21.00	Jul 24	Aug 28	74.5%	68.4%	8.8%	156	144
$28.00	Jul 24	Aug 28	126.7%	117.9%	7.5%	37	2.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 24	Aug 28	99.0%	73.4%	34.8%	--	170
$28.00	Jul 24	Aug 21	126.7%	107.2%	18.2%	--	158
$21.50	Jul 24	Aug 7	81.3%	69.5%	17.0%	11	154
$27.00	Jul 24	Aug 21	118.5%	101.7%	16.6%	22	406
$21.00	Jul 24	Aug 28	74.5%	68.4%	8.8%	30	463

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 8.09, avg 1.99)

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	$0.12	$0.88	$0.12	7.33	$27.12
$26.00	$27.00	Aug 28	$0.17	$0.83	$0.17	4.88	$26.17
$27.00	$28.00	Aug 7	$0.21	$0.79	$0.21	3.76	$27.21
$25.50	$26.00	Aug 14	$0.11	$0.39	$0.11	3.55	$25.61

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
$20.00	$19.00	Aug 21	$0.23	$0.77	$0.23	3.35	$19.77
$22.50	$22.00	Jul 24	$0.12	$0.38	$0.12	3.17	$22.38
$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. 87 found (best R:R 7.33, avg 1.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$22.00	Aug 7	$1.76	$1.76	$0.24	7.33	$21.76
$20.00	$21.00	Aug 28	$0.83	$0.83	$0.17	4.88	$20.83
$21.50	$22.00	Jul 24	$0.39	$0.39	$0.11	3.55	$21.89
$21.50	$22.00	Aug 14	$0.39	$0.39	$0.11	3.55	$21.89
$21.50	$22.00	Jul 31	$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
$26.00	$25.00	Aug 7	$0.83	$0.83	$0.17	4.88	$25.17
$28.00	$25.00	Aug 14	$2.45	$2.45	$0.55	4.45	$25.55
$26.00	$25.00	Jul 31	$0.80	$0.80	$0.20	4.00	$25.20
$27.00	$26.00	Aug 21	$0.80	$0.80	$0.20	4.00	$26.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.41, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 24	Jul 31	$0.20	74.5%	74.1%
$21.50	Jul 24	Jul 31	$0.25	81.3%	62.5%
$19.00	Jul 24	Jul 31	$0.27	99.0%	101.7%
$22.00	Jul 24	Jul 31	$0.28	71.0%	70.0%
$28.00	Jul 24	Jul 31	$0.32	126.7%	108.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 24	Jul 31	$0.06	78.0%	66.1%
$21.50	Jul 24	Jul 31	$0.16	81.3%	62.5%
$21.00	Jul 24	Jul 31	$0.23	74.5%	74.1%
$27.00	Jul 24	Jul 31	$0.27	118.5%	103.3%
$28.00	Jul 24	Jul 31	$0.28	126.7%	108.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 5.91% of stock, avg 15.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Jul 24	$0.77	$0.63	$1.40	$22.10	$24.90	5.91%
$23.00	Jul 24	$1.09	$0.37	$1.46	$21.54	$24.46	6.16%
$24.00	Jul 24	$0.64	$0.91	$1.55	$22.45	$25.55	6.54%
$22.50	Jul 24	$1.40	$0.22	$1.62	$20.88	$24.12	6.84%
$24.50	Jul 24	$0.47	$1.20	$1.67	$22.83	$26.17	7.05%
$22.00	Jul 24	$1.81	$0.10	$1.91	$20.09	$23.91	8.06%
$25.00	Jul 24	$0.35	$1.65	$2.00	$23.00	$27.00	8.44%
$21.50	Jul 24	$2.20	$0.08	$2.28	$19.22	$23.78	9.62%
$25.50	Jul 24	$0.22	$2.06	$2.28	$23.22	$27.78	9.62%
$23.00	Jul 31	$1.52	$0.91	$2.43	$20.57	$25.43	10.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.22% of stock, avg 10.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$21.50	Jul 24	$0.21	$0.08	$0.29	$21.21	$26.29
$25.50	$21.50	Jul 24	$0.22	$0.08	$0.30	$21.20	$25.80
$26.00	$22.00	Jul 24	$0.21	$0.10	$0.31	$21.69	$26.31
$25.50	$22.00	Jul 24	$0.22	$0.10	$0.32	$21.68	$25.82
$25.00	$21.50	Jul 24	$0.35	$0.08	$0.43	$21.07	$25.43
$26.00	$22.50	Jul 24	$0.21	$0.22	$0.43	$22.07	$26.43
$25.50	$22.50	Jul 24	$0.22	$0.22	$0.44	$22.06	$25.94
$25.00	$22.00	Jul 24	$0.35	$0.10	$0.45	$21.55	$25.45
$24.50	$21.50	Jul 24	$0.47	$0.08	$0.55	$20.95	$25.05
$24.50	$22.00	Jul 24	$0.47	$0.10	$0.57	$21.43	$25.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 7.33, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/25	27/28	Aug 21	$0.88	$0.12	7.33	$24.12	$27.88
25/26	27/28	Aug 21	$0.86	$0.14	6.14	$25.14	$27.86
19/20	23/24	Aug 28	$0.85	$0.15	5.67	$19.15	$23.85
22/23	26/27	Aug 21	$0.84	$0.16	5.25	$22.16	$26.84
22/23	27/28	Aug 7	$0.83	$0.17	4.88	$22.17	$27.83
19/20	21/22	Aug 21	$0.82	$0.18	4.56	$19.18	$21.82
22/23	24/25	Aug 21	$0.81	$0.19	4.26	$22.19	$24.81
22/23	25/26	Aug 7	$0.80	$0.20	4.00	$22.20	$25.80
20/21	22/23	Aug 21	$0.80	$0.20	4.00	$20.20	$22.80
22/23	26/26	Aug 7	$0.79	$0.21	3.76	$22.21	$26.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Aug 21	$0.06	$0.94	15.67
$24.00	$24.50	$25.00	Jul 24	$0.05	$0.45	9.00
$25.00	$25.50	$26.00	Jul 31	$0.05	$0.45	9.00
$26.50	$27.00	$27.50	Jul 31	$0.05	$0.45	9.00
$21.00	$21.50	$22.00	Jul 24	$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	$0.05	$0.95	19.00
$25.00	$26.00	$27.00	Aug 21	$0.05	$0.95	19.00
$25.00	$25.50	$26.00	Jul 24	$0.06	$0.44	7.33
$19.50	$20.00	$20.50	Jul 31	$0.06	$0.44	7.33
$26.00	$27.00	$28.00	Aug 21	$0.12	$0.88	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-0.55, 35 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
$25.00	$25.50	1:2	Jul 24	-$0.09	$0.41
$27.00	$27.50	1:2	Jul 24	-$0.09	$0.41
$27.00	$28.00	1:2	Aug 7	-$0.60	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$25.00	1:2	Aug 14	-$0.55	$2.45
$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. 45 found (best yield 10.30%, avg 4.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 28	$2.44	0.54	1.3%	10.30%	11.61%	--	25
$24.50	Aug 28	$2.25	0.52	3.4%	9.50%	12.92%	--	27
$25.00	Aug 28	$2.20	0.50	5.5%	9.29%	14.82%	1	275
$25.50	Aug 28	$2.05	0.47	7.6%	8.65%	16.29%	2	2
$24.00	Aug 21	$2.03	0.52	1.3%	8.57%	9.88%	25	256
$25.00	Aug 21	$1.92	0.47	5.5%	8.10%	13.63%	465	1.8K
$24.00	Aug 14	$1.80	0.51	1.3%	7.60%	8.91%	6	65
$25.50	Aug 21	$1.62	0.44	7.6%	6.84%	14.48%	2	1
$26.00	Aug 21	$1.62	0.42	9.8%	6.84%	16.59%	1	203
$25.00	Aug 14	$1.56	0.46	5.5%	6.59%	12.11%	--	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 17,223

Total Puts 4,031

Put/Call Ratio 0.23

Net Difference 13,192

Prior's Put/Call Breakdown

Total Calls 19,402

Total Puts 8,563

Put/Call Ratio 0.44

Net Difference 10,839

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