UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.68 +0.70%

(7/21 18:06) ◀

Wednesday, July 22, 2026 (10:00am)

▶ (7/22 11:25)

◀ 7/22 10:00 ▶

Option Volume

Detail

ℹ

Current (07/22 10:00am) 4,074

Calls: 3,678 (90%)

Puts: 396 (10%)

Prior (07/21) 1,788

Calls: 1,567 (88%)

Puts: 221 (12%)

Current vs Prior +127.85%

Calls: +134.72% (Calls)

Puts: +79.19% (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 -90.13%

Calls: -88.47%

Puts: -95.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 10:00am) $367.0K

Calls: $175.3K (48%)

Puts: $191.7K (52%)

Prior (07/21) $198.7K

Calls: $164.6K (83%)

Puts: $34.1K (17%)

Current vs Prior +84.70%

Calls: +6.50%

Puts: +462.29%

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 -92.21%

Calls: -94.15%

Puts: -88.81%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/22 10:00am) 0.11

Prior (07/21) 0.14

Current vs Prior -23.66%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -64.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 10:00am) 263,533

Calls: 180,262 (68%)

Puts: 83,271 (32%)

Prior (07/21) 249,919

Calls: 168,495 (67%)

Puts: 81,424 (33%)

Current vs Prior +5.45%

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 +0.82%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 6.71% | 11.19%21.45% | 32.35%

Prior 8.77% | 12.85%21.62% | 33.33%

Current vs Prior -23.42% | -12.90%-0.76% | -2.96%

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

Current vs 7-Day Avg -14.18% | +0.66%+147.89% | +25.25%

Prior 7-Day Eod 8.77% | 12.85%23.05% | 33.52%

Current vs 7-Day Eod -23.42% | -12.90%-6.95% | -3.49%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.95% | 38.40%

Calls: 32.91% | 30.53%

Puts: 25.00% | 46.27%

Prior 25.26% | 26.91%

Calls: 30.00% | 28.97%

Puts: 20.51% | 24.86%

Current vs Prior +14.61% | +42.70%

Prior 7-Day Avg 41.85% | 24.51%

Calls: 48.10% | 20.88%

Puts: 35.60% | 28.15%

Current vs 7-Day Avg -30.83% | +56.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 85% vs prior. Unusually high activity with volume up 128% vs prior - elevated interest. Extreme bullish P/C ratio of 0.11 - heavy call buying (3,678 calls vs 396 puts). P/C ratio dropping 24% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
16:00	BULLISH	BULLISH	BULLISH
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	BEARISH	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 2 of results (avg 8.1%, best 7.6%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 31	0.78	0.85	$0.82	8.5%	2	0.39	911

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 31	4.45	4.80	$4.63	7.6%	40	0.85	17

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.64, cheapest $0.55)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 24	0.52	0.58	$0.55	10.9%	354	0.45	2.5K
$25.00	Jul 31	0.78	0.85	$0.82	8.5%	2	0.39	911

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 24	0.50	0.61	$0.55	20.0%	3	0.43	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 24	4.30	5.50	$4.90	24.5%	--	1.00	10
$20.00	Jul 24	3.40	4.45	$3.93	26.7%	--	0.99	223
$21.00	Jul 24	2.20	3.45	$2.83	44.2%	--	0.99	153
$20.00	Jul 31	3.30	4.50	$3.90	30.8%	--	0.94	375
$20.00	Aug 7	2.74	5.45	$4.10	66.1%	--	0.90	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 24	4.00	4.60	$4.30	14.0%	40	0.93	84
$27.00	Jul 24	3.05	3.55	$3.30	15.2%	50	0.89	333
$26.00	Jul 24	2.17	2.69	$2.43	21.4%	--	0.89	300
$27.50	Jul 24	3.45	4.35	$3.90	23.1%	20	0.89	--
$28.00	Jul 31	4.45	4.80	$4.63	7.6%	40	0.85	17

Most actively traded options today. High liquidity = easy entry/exit. 48 active (total vol 2.0K, top 354)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 24	0.52	0.58	$0.55	10.9%	354	0.45	2.5K
$22.00	Jul 24	1.57	2.09	$1.83	28.4%	337	0.89	6.4K
$26.00	Jul 24	0.02	0.21	$0.12	158.3%	293	0.13	1.9K
$26.00	Jul 31	0.51	0.74	$0.63	36.5%	251	0.31	201
$23.50	Jul 24	0.66	0.92	$0.79	32.9%	231	0.57	736

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 24	3.05	3.55	$3.30	15.2%	50	0.89	333
$27.00	Jul 31	3.45	3.90	$3.68	12.2%	50	0.78	108
$28.00	Jul 24	4.00	4.60	$4.30	14.0%	40	0.93	84
$28.00	Jul 31	4.45	4.80	$4.63	7.6%	40	0.85	17
$27.50	Jul 24	3.45	4.35	$3.90	23.1%	20	0.89	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 25.1%, max 66.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.50	Jul 24	Aug 7	161.0%	96.6%	66.7%	--	760
$28.00	Jul 24	Aug 28	142.8%	95.0%	50.4%	1	2.5K
$19.00	Jul 24	Aug 21	116.8%	78.8%	48.2%	--	121
$27.50	Jul 24	Aug 14	152.1%	109.7%	38.6%	10	1.4K
$27.00	Jul 24	Aug 28	133.5%	98.4%	35.6%	2	2.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.50	Jul 24	Jul 31	161.0%	100.7%	59.9%	--	127
$19.00	Jul 24	Aug 28	116.8%	79.4%	47.1%	--	170
$28.00	Jul 24	Aug 21	142.8%	105.9%	34.9%	40	175
$27.50	Jul 24	Jul 31	152.1%	114.0%	33.4%	40	--
$27.00	Jul 24	Aug 21	133.5%	105.4%	26.6%	50	400

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 8.09, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$28.00	Aug 7	$0.11	$0.89	$0.11	8.09	$27.11
$26.00	$27.00	Aug 21	$0.11	$0.89	$0.11	8.09	$26.11
$26.00	$27.00	Aug 28	$0.18	$0.82	$0.18	4.56	$26.18
$27.00	$27.50	Aug 14	$0.10	$0.40	$0.10	4.00	$27.10
$25.00	$26.00	Aug 21	$0.20	$0.80	$0.20	4.00	$25.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$20.00	$19.00	Aug 14	$0.13	$0.87	$0.13	6.69	$19.87
$21.00	$20.00	Aug 14	$0.14	$0.86	$0.14	6.14	$20.86
$21.00	$20.00	Aug 7	$0.19	$0.81	$0.19	4.26	$20.81
$21.00	$20.00	Aug 21	$0.27	$0.73	$0.27	2.70	$20.73
$20.00	$19.00	Aug 28	$0.27	$0.73	$0.27	2.70	$19.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 9.00, avg 1.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Jul 31	$0.90	$0.90	$0.10	9.00	$20.90
$21.00	$22.00	Jul 31	$0.87	$0.87	$0.13	6.69	$21.87
$20.00	$21.00	Aug 28	$0.85	$0.85	$0.15	5.67	$20.85
$23.50	$24.00	Aug 7	$0.39	$0.39	$0.11	3.55	$23.89
$25.50	$26.00	Aug 7	$0.38	$0.38	$0.12	3.17	$25.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.00	$26.00	Aug 21	$0.87	$0.87	$0.13	6.69	$26.13
$28.00	$25.00	Aug 14	$2.53	$2.53	$0.47	5.38	$25.47
$28.00	$27.50	Jul 24	$0.40	$0.40	$0.10	4.00	$27.60
$26.50	$26.00	Jul 24	$0.37	$0.37	$0.13	2.85	$26.13
$27.50	$27.00	Jul 31	$0.37	$0.37	$0.13	2.85	$27.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.37, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 24	Jul 31	$0.17	68.8%	94.9%
$28.00	Jul 24	Jul 31	$0.23	142.8%	98.1%
$22.50	Jul 24	Jul 31	$0.27	79.8%	67.6%
$26.50	Jul 24	Jul 31	$0.28	161.0%	100.7%
$22.00	Jul 24	Jul 31	$0.30	80.1%	72.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 24	Jul 31	$0.09	92.5%	79.0%
$26.50	Jul 24	Jul 31	$0.13	161.0%	100.7%
$27.50	Jul 24	Jul 31	$0.15	152.1%	114.0%
$21.00	Jul 24	Jul 31	$0.24	68.8%	94.9%
$22.00	Jul 24	Jul 31	$0.30	80.1%	72.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 5.62% of stock, avg 15.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Jul 24	$1.02	$0.31	$1.33	$21.67	$24.33	5.62%
$23.50	Jul 24	$0.79	$0.55	$1.34	$22.16	$24.84	5.66%
$24.00	Jul 24	$0.55	$0.80	$1.35	$22.65	$25.35	5.70%
$24.50	Jul 24	$0.43	$1.22	$1.65	$22.85	$26.15	6.97%
$22.50	Jul 24	$1.54	$0.16	$1.70	$20.80	$24.20	7.18%
$25.00	Jul 24	$0.29	$1.51	$1.80	$23.20	$26.80	7.60%
$22.00	Jul 24	$1.83	$0.08	$1.91	$20.09	$23.91	8.07%
$25.50	Jul 24	$0.17	$1.92	$2.09	$23.41	$27.59	8.83%
$23.00	Jul 31	$1.47	$0.68	$2.15	$20.85	$25.15	9.08%
$23.50	Jul 31	$1.31	$0.93	$2.24	$21.26	$25.74	9.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 1.06% of stock, avg 9.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.50	$22.00	Jul 24	$0.17	$0.08	$0.25	$21.75	$25.75
$25.50	$22.50	Jul 24	$0.17	$0.16	$0.33	$22.17	$25.83
$25.00	$22.00	Jul 24	$0.29	$0.08	$0.37	$21.63	$25.37
$26.50	$22.00	Jul 24	$0.34	$0.08	$0.42	$21.58	$26.92
$25.00	$22.50	Jul 24	$0.29	$0.16	$0.45	$22.05	$25.45
$25.50	$23.00	Jul 24	$0.17	$0.31	$0.48	$22.52	$25.98
$26.50	$22.50	Jul 24	$0.34	$0.16	$0.50	$22.00	$27.00
$24.50	$22.00	Jul 24	$0.43	$0.08	$0.51	$21.49	$25.01
$24.50	$22.50	Jul 24	$0.43	$0.16	$0.59	$21.91	$25.09
$25.00	$23.00	Jul 24	$0.29	$0.31	$0.60	$22.40	$25.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 9.00, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/23	24/24	Aug 7	$0.90	$0.10	9.00	$22.10	$24.40
22/23	26/26	Aug 7	$0.89	$0.11	8.09	$22.11	$26.39
20/21	22/22	Aug 14	$0.89	$0.11	8.09	$20.11	$22.39
19/20	22/22	Aug 14	$0.88	$0.12	7.33	$19.12	$22.38
21/22	27/28	Aug 28	$0.88	$0.12	7.33	$21.12	$27.88
19/20	22/23	Aug 21	$0.86	$0.14	6.14	$19.14	$22.86
24/25	27/28	Aug 21	$0.85	$0.15	5.67	$24.15	$27.85
19/20	21/22	Aug 21	$0.84	$0.16	5.25	$19.16	$21.84
23/24	27/28	Aug 21	$0.82	$0.18	4.56	$23.18	$27.82
20/21	22/22	Aug 7	$0.80	$0.20	4.00	$20.20	$22.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$26.00	$27.00	Aug 21	$0.09	$0.91	10.11
$25.00	$26.00	$27.00	Aug 28	$0.09	$0.91	10.11
$20.00	$21.00	$22.00	Jul 24	$0.10	$0.90	9.00
$24.50	$25.00	$25.50	Jul 31	$0.05	$0.45	9.00
$25.50	$26.00	$26.50	Jul 31	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Aug 7	$0.09	$0.91	10.11
$20.00	$21.00	$22.00	Aug 21	$0.09	$0.91	10.11
$20.00	$21.00	$22.00	Aug 28	$0.09	$0.91	10.11
$19.00	$20.00	$21.00	Aug 28	$0.13	$0.87	6.69
$22.00	$22.50	$23.00	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. 36 found (best net $-0.19, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$25.50	1:2	Jul 24	-$0.05	$0.45
$25.50	$26.00	1:2	Jul 24	-$0.07	$0.43
$27.50	$28.00	1:2	Jul 31	-$0.07	$0.43
$27.00	$28.00	1:2	Aug 7	-$0.63	$0.37
$24.50	$25.00	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	-$0.19	$2.81
$20.00	$19.00	1:2	Aug 21	-$0.07	$0.93
$22.00	$21.00	1:2	Aug 7	-$0.15	$0.85
$23.00	$22.00	1:2	Aug 7	-$0.20	$0.80
$20.00	$19.00	1:2	Aug 28	-$0.22	$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 10.14%, avg 3.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 28	$2.40	0.58	1.4%	10.14%	11.49%	--	25
$24.00	Aug 21	$2.00	0.54	1.4%	8.45%	9.80%	--	277
$25.00	Aug 28	$1.91	0.53	5.6%	8.07%	13.64%	--	273
$25.00	Aug 21	$1.76	0.48	5.6%	7.43%	13.01%	1	2.2K
$26.00	Aug 28	$1.76	0.48	9.8%	7.43%	17.23%	--	178
$24.00	Aug 14	$1.70	0.51	1.4%	7.18%	8.53%	--	71
$27.00	Aug 28	$1.55	0.43	14.0%	6.55%	20.57%	--	24
$26.00	Aug 21	$1.48	0.43	9.8%	6.25%	16.05%	--	203
$27.00	Aug 21	$1.45	0.40	14.0%	6.12%	20.14%	10	500
$24.50	Aug 14	$1.34	0.47	3.5%	5.66%	9.12%	--	10

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 3,678

Total Puts 396

Put/Call Ratio 0.11

Net Difference 3,282

Prior's Put/Call Breakdown

Total Calls 1,567

Total Puts 221

Put/Call Ratio 0.14

Net Difference 1,346

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