UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$25.44 +8.81%

$25.40 (-0.16%)🌙

as of 07/17 06:06 PM

(7/17 16:01) ◀

Friday, July 17, 2026 (6:06pm)

▶

◀ 7/17 18:06

Option Volume

Detail

ℹ

Current (07/17) 77,687

Calls: 57,259 (74%)

Puts: 20,428 (26%)

Prior (07/16) 39,504

Calls: 28,844 (73%)

Puts: 10,660 (27%)

Current vs Prior +96.66%

Calls: +98.51% (Calls)

Puts: +91.63% (Puts)

Prior 7-Day Total 243,538

Calls: 188,305 (77%)

Puts: 55,233 (23%)

Prior 7-Day Average 34,791

Calls: 26,900 (77%)

Puts: 7,890 (23%)

Current vs Prior 7-Day Avg +123.30%

Calls: +112.85%

Puts: +158.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $10.67M

Calls: $7.45M (70%)

Puts: $3.22M (30%)

Prior (07/16) $3.60M

Calls: $2.27M (63%)

Puts: $1.33M (37%)

Current vs Prior +196.44%

Calls: +227.74%

Puts: +142.81%

Prior 7-Day Total $24.34M

Calls: $13.59M (56%)

Puts: $10.76M (44%)

Prior 7-Day Average $3.48M

Calls: $1.94M (56%)

Puts: $1.54M (44%)

Current vs Prior 7-Day Avg +206.87%

Calls: +283.79%

Puts: +109.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.36

Prior (07/16) 0.37

Current vs Prior -3.47%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +11.50%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 282,674

Calls: 198,419 (70%)

Puts: 84,255 (30%)

Prior (07/16) 270,854

Calls: 190,637 (70%)

Puts: 80,217 (30%)

Current vs Prior +4.36%

Prior 7-Day Total 1,522,191

Calls: 1,070,014 (70%)

Puts: 452,177 (30%)

Prior 7-Day Average 217,455

Calls: 152,859 (70%)

Puts: 64,596 (30%)

Current vs Prior 7-Day Avg +29.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 2.48% | 10.42%2.48% | 25.20%

Prior 6.03% | 9.32%6.03% | 24.08%

Current vs Prior +72.72% | +54.72%-58.94% | +4.63%

Prior 7-Day Avg 6.56% | 10.32%8.30% | 25.20%

Current vs 7-Day Avg +58.75% | +39.78%-70.17% | -0.02%

Prior 7-Day Eod 6.03% | 9.32%6.03% | 24.08%

Current vs 7-Day Eod +72.72% | +54.72%-58.94% | +4.63%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 85.61% | 32.94%

Calls: 105.26% | 27.07%

Puts: 65.96% | 38.80%

Prior 31.13% | 16.02%

Calls: 30.00% | 10.20%

Puts: 32.26% | 21.85%

Current vs Prior +175.01% | +105.62%

Prior 7-Day Avg 40.81% | 23.38%

Calls: 42.45% | 19.26%

Puts: 39.17% | 27.50%

Current vs 7-Day Avg +109.80% | +40.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($7.45M). Massive premium surge with dollar volume up 196% vs prior. Dollar volume significantly above 7-day average (207% higher). Above-average activity with volume up 97% vs prior.

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

📈 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 1 of results (avg 9.4%, best 9.4%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	6.10	6.70	$6.40	9.4%	7	0.63	385

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.69, cheapest $0.51)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 24	0.46	0.55	$0.51	17.6%	744	0.26	1.9K
$30.00	Jul 31	0.60	0.70	$0.65	15.4%	199	0.23	8.2K
$27.00	Jul 24	0.63	0.74	$0.69	15.9%	1.3K	0.33	1.1K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 24	0.62	0.70	$0.66	12.1%	109	0.35	132
$25.00	Jul 24	0.90	1.00	$0.95	10.5%	716	0.43	201

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 87 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 17	3.90	4.80	$4.35	20.7%	996	1.00	1.2K
$22.00	Jul 17	3.10	3.65	$3.38	16.3%	3.1K	1.00	3.1K
$23.00	Jul 17	2.09	2.65	$2.37	23.6%	875	1.00	1.6K
$24.00	Jul 17	1.20	1.74	$1.47	36.7%	4.2K	1.00	4.4K
$25.00	Jul 17	0.19	0.45	$0.32	81.2%	7.1K	1.00	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	4.30	5.05	$4.68	16.0%	285	0.99	780
$29.00	Jul 17	3.25	4.45	$3.85	31.2%	31	0.99	61
$28.00	Jul 17	2.20	2.93	$2.57	28.4%	55	0.98	302
$27.50	Jul 17	1.72	2.59	$2.15	40.5%	2	0.96	57
$26.00	Jul 17	0.40	0.91	$0.66	77.3%	1.4K	0.96	356

Most actively traded options today. High liquidity = easy entry/exit. 168 active (total vol 65.4K, top 7.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.19	0.45	$0.32	81.2%	7.1K	1.00	5.9K
$25.50	Jul 17	0.00	0.04	$0.02	200.0%	5.6K	0.27	989
$24.00	Jul 17	1.20	1.74	$1.47	36.7%	4.2K	1.00	4.4K
$26.00	Jul 17	0.00	0.01	$0.01	100.0%	4.1K	0.04	1.6K
$22.00	Jul 24	3.20	3.65	$3.43	13.1%	3.8K	0.96	312

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.00	0.01	$0.01	100.0%	3.1K	0.02	758
$23.50	Jul 24	0.29	0.40	$0.35	31.4%	2.7K	0.22	419
$24.00	Jul 24	0.42	0.52	$0.47	21.3%	1.6K	0.28	162
$25.00	Jul 17	0.00	0.01	$0.01	100.0%	1.5K	0.05	556
$26.00	Jul 17	0.40	0.91	$0.66	77.3%	1.4K	0.96	356

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 628.1%, max 2218.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Jul 17	Aug 14	2101.4%	90.7%	2218.0%	--	132
$21.00	Jul 17	Aug 28	1053.8%	81.5%	1193.2%	997	1.3K
$22.00	Jul 17	Aug 21	822.9%	83.3%	888.1%	3.2K	3.3K
$30.00	Jul 17	Aug 28	910.0%	110.0%	727.2%	257	3.1K
$29.50	Jul 17	Aug 28	908.9%	110.1%	725.4%	52	517

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Jul 17	Jul 24	2101.4%	110.6%	1799.4%	6	4
$21.00	Jul 17	Aug 28	1053.8%	81.5%	1193.2%	22	630
$22.00	Jul 17	Aug 28	822.9%	87.7%	838.4%	84	1.7K
$30.00	Jul 17	Aug 21	910.0%	109.1%	734.3%	292	1.2K
$28.50	Jul 17	Jul 24	846.7%	102.7%	724.2%	--	47

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 5.25, avg 1.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$30.00	$30.50	Jul 31	$0.11	$0.39	$0.11	3.55	$30.11
$27.00	$28.00	Aug 14	$0.22	$0.78	$0.22	3.55	$27.22
$26.50	$27.00	Jul 24	$0.12	$0.38	$0.12	3.17	$26.62
$25.50	$26.00	Jul 31	$0.12	$0.38	$0.12	3.17	$25.62
$28.50	$29.00	Aug 14	$0.12	$0.38	$0.12	3.17	$28.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Aug 7	$0.16	$0.84	$0.16	5.25	$21.84
$22.00	$21.00	Aug 14	$0.23	$0.77	$0.23	3.35	$21.77
$24.00	$23.50	Jul 24	$0.12	$0.38	$0.12	3.17	$23.88
$24.50	$24.00	Aug 14	$0.13	$0.37	$0.13	2.85	$24.37
$23.50	$23.00	Jul 24	$0.14	$0.36	$0.14	2.57	$23.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 7.33, avg 1.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.00	$22.00	Jul 31	$0.87	$0.87	$0.13	6.69	$21.87
$23.50	$24.00	Jul 31	$0.40	$0.40	$0.10	4.00	$23.90
$23.00	$23.50	Aug 14	$0.40	$0.40	$0.10	4.00	$23.40
$28.00	$28.50	Jul 31	$0.38	$0.38	$0.12	3.17	$28.38
$23.00	$23.50	Aug 7	$0.37	$0.37	$0.13	2.85	$23.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.00	$28.00	Aug 21	$0.88	$0.88	$0.12	7.33	$28.12
$26.00	$25.00	Aug 7	$0.86	$0.86	$0.14	6.14	$25.14
$30.00	$29.00	Jul 17	$0.83	$0.83	$0.17	4.88	$29.17
$28.00	$27.00	Jul 31	$0.83	$0.83	$0.17	4.88	$27.17
$29.00	$28.00	Aug 7	$0.83	$0.83	$0.17	4.88	$28.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.52, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 17	Jul 24	$0.05	822.9%	70.2%
$23.00	Jul 17	Jul 24	$0.14	596.2%	71.7%
$30.00	Jul 17	Jul 24	$0.27	910.0%	110.9%
$29.50	Jul 17	Jul 24	$0.31	908.9%	108.2%
$29.00	Jul 17	Jul 24	$0.33	746.0%	102.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 17	Jul 24	$0.06	1053.8%	85.4%
$22.00	Jul 17	Jul 24	$0.07	822.9%	70.2%
$29.00	Jul 17	Jul 24	$0.12	746.0%	102.5%
$23.00	Jul 17	Jul 24	$0.20	596.2%	71.7%
$22.50	Jul 24	Jul 31	$0.28	71.8%	73.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 1.30% of stock, avg 16.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Jul 17	$0.32	$0.01	$0.33	$24.67	$25.33	1.30%
$25.50	Jul 17	$0.02	$0.31	$0.33	$25.17	$25.83	1.30%
$26.00	Jul 17	$0.01	$0.66	$0.67	$25.33	$26.67	2.63%
$26.50	Jul 17	$0.01	$1.10	$1.11	$25.39	$27.61	4.36%
$24.00	Jul 17	$1.47	$0.01	$1.48	$22.52	$25.48	5.82%
$27.00	Jul 17	$0.02	$1.60	$1.62	$25.38	$28.62	6.37%
$27.50	Jul 17	$0.02	$2.15	$2.17	$25.33	$29.67	8.53%
$24.50	Jul 24	$1.58	$0.66	$2.24	$22.26	$26.74	8.81%
$25.00	Jul 24	$1.33	$0.95	$2.28	$22.72	$27.28	8.96%
$23.00	Jul 17	$2.37	$0.01	$2.38	$20.62	$25.38	9.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 3.38% of stock, avg 12.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.00	$23.50	Jul 24	$0.51	$0.35	$0.86	$22.64	$28.86
$27.50	$23.50	Jul 24	$0.53	$0.35	$0.88	$22.62	$28.38
$28.00	$24.00	Jul 24	$0.51	$0.47	$0.98	$23.02	$28.98
$27.50	$24.00	Jul 24	$0.53	$0.47	$1.00	$23.00	$28.50
$27.00	$23.50	Jul 24	$0.69	$0.35	$1.04	$22.46	$28.04
$26.50	$23.50	Jul 24	$0.81	$0.35	$1.16	$22.34	$27.66
$27.00	$24.00	Jul 24	$0.69	$0.47	$1.16	$22.84	$28.16
$28.00	$24.50	Jul 24	$0.51	$0.66	$1.17	$23.33	$29.17
$27.50	$24.50	Jul 24	$0.53	$0.66	$1.19	$23.31	$28.69
$26.50	$24.00	Jul 24	$0.81	$0.47	$1.28	$22.72	$27.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 6.14, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
25/26	27/28	Aug 21	$0.86	$0.14	6.14	$25.14	$27.86
23/24	25/26	Jul 31	$0.40	$0.10	4.00	$23.10	$25.40
22/23	25/26	Aug 21	$0.80	$0.20	4.00	$22.20	$25.80
22/23	28/29	Aug 21	$0.80	$0.20	4.00	$22.20	$28.80
23/24	24/25	Jul 24	$0.39	$0.11	3.55	$23.11	$24.89
24/25	26/26	Aug 7	$0.39	$0.11	3.55	$24.61	$25.89
21/22	24/25	Aug 21	$0.78	$0.22	3.55	$21.22	$24.78
21/22	26/27	Aug 28	$0.78	$0.22	3.55	$21.22	$26.78
26/28	28/29	Aug 14	$1.55	$0.45	3.44	$26.45	$30.05
24/24	26/26	Jul 31	$0.38	$0.12	3.17	$24.12	$26.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$23.00	$24.00	Aug 21	$0.07	$0.93	13.29
$22.00	$23.00	$24.00	Jul 17	$0.11	$0.89	8.09
$24.50	$25.00	$25.50	Jul 24	$0.07	$0.43	6.14
$28.50	$29.00	$29.50	Jul 24	$0.07	$0.43	6.14
$21.00	$22.00	$23.00	Aug 21	$0.15	$0.85	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$25.50	$26.00	Jul 17	$0.05	$0.45	9.00
$21.00	$21.50	$22.00	Jul 24	$0.05	$0.45	9.00
$26.00	$26.50	$27.00	Jul 17	$0.06	$0.44	7.33
$22.50	$23.00	$23.50	Jul 24	$0.07	$0.43	6.14
$23.50	$24.00	$24.50	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. 33 found (best net $-0.22, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$24.00	1:2	Jul 17	-$0.57	$0.43
$30.00	$30.50	1:2	Jul 24	-$0.16	$0.34
$29.50	$30.00	1:2	Jul 24	-$0.24	$0.26
$28.50	$29.00	1:2	Jul 24	-$0.25	$0.25
$28.00	$28.50	1:2	Jul 31	-$0.29	$0.21

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$22.00	1:2	Aug 7	-$0.22	$0.78
$22.00	$21.00	1:2	Aug 7	-$0.27	$0.73
$22.00	$21.00	1:2	Aug 14	-$0.40	$0.60
$22.00	$21.00	1:2	Aug 28	-$0.47	$0.53
$28.00	$26.00	1:2	Aug 7	-$1.53	$0.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 11.08%, avg 4.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.50	Aug 28	$2.82	0.55	0.2%	11.08%	11.32%	1	--
$26.00	Aug 28	$2.57	0.52	2.2%	10.10%	12.30%	155	32
$26.00	Aug 21	$2.45	0.52	2.2%	9.63%	11.83%	144	127
$27.00	Aug 28	$2.42	0.48	6.1%	9.51%	15.64%	16	9
$27.00	Aug 21	$2.11	0.46	6.1%	8.29%	14.43%	199	516
$26.00	Aug 14	$2.08	0.50	2.2%	8.18%	10.38%	32	14
$28.50	Aug 28	$1.92	0.43	12.0%	7.55%	19.58%	9	2
$28.00	Aug 21	$1.88	0.42	10.1%	7.39%	17.45%	231	600
$28.00	Aug 28	$1.87	0.44	10.1%	7.35%	17.41%	--	41
$29.50	Aug 28	$1.85	0.40	16.0%	7.27%	23.23%	52	99

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 57,259

Total Puts 20,428

Put/Call Ratio 0.36

Net Difference 36,831

Prior's Put/Call Breakdown

Total Calls 28,844

Total Puts 10,660

Put/Call Ratio 0.37

Net Difference 18,184

Prior 7-Day Put/Call Summary

Total Calls 188,305

Total Puts 55,233

Average Put/Call Ratio 0.32

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