UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.81 +1.28%

(7/22 10:00) ◀

Wednesday, July 22, 2026 (11:00am)

▶ (7/22 12:01)

◀ 7/22 11:25 ▶

Option Volume

Detail

ℹ

Current (07/22 11:00am) 7,563

Calls: 6,769 (90%)

Puts: 794 (10%)

Prior (07/21) 7,090

Calls: 4,507 (64%)

Puts: 2,583 (36%)

Current vs Prior +6.67%

Calls: +50.19% (Calls)

Puts: -69.26% (Puts)

Prior 7-Day Total 258,992

Calls: 198,371 (77%)

Puts: 60,621 (23%)

Prior 7-Day Average 36,998

Calls: 28,338 (77%)

Puts: 8,660 (23%)

Current vs Prior 7-Day Avg -79.56%

Calls: -76.11%

Puts: -90.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 11:00am) $808.8K

Calls: $489.7K (61%)

Puts: $319.0K (39%)

Prior (07/21) $1.02M

Calls: $523.6K (52%)

Puts: $492.1K (48%)

Current vs Prior -20.37%

Calls: -6.47%

Puts: -35.17%

Prior 7-Day Total $30.21M

Calls: $20.12M (67%)

Puts: $10.09M (33%)

Prior 7-Day Average $4.32M

Calls: $2.87M (67%)

Puts: $1.44M (33%)

Current vs Prior 7-Day Avg -81.26%

Calls: -82.96%

Puts: -77.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 11:00am) 0.12

Prior (07/21) 0.57

Current vs Prior -79.53%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -61.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 11:00am) 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 1,814,702

Calls: 1,250,193 (69%)

Puts: 564,509 (31%)

Prior 7-Day Average 259,243

Calls: 178,599 (69%)

Puts: 80,644 (31%)

Current vs Prior 7-Day Avg +1.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.22% | 11.26%21.25% | 32.68%

Prior 7.74% | 12.08%23.05% | 33.52%

Current vs Prior -19.71% | -6.82%-7.82% | -2.51%

Prior 7-Day Avg 7.67% | 11.21%10.69% | 27.05%

Current vs 7-Day Avg -18.99% | +0.40%+98.79% | +20.81%

Prior 7-Day Eod 7.74% | 12.08%23.05% | 33.52%

Current vs 7-Day Eod -19.71% | -6.82%-7.82% | -2.51%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.98% | 24.59%

Calls: 15.19% | 19.01%

Puts: 34.78% | 30.16%

Prior 26.81% | 23.35%

Calls: 30.86% | 24.41%

Puts: 22.77% | 22.29%

Current vs Prior -6.83% | +5.31%

Prior 7-Day Avg 34.37% | 24.34%

Calls: 38.88% | 21.11%

Puts: 29.86% | 27.57%

Current vs 7-Day Avg -27.32% | +1.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($489.7K). Extreme bullish P/C ratio of 0.12 - heavy call buying (6,769 calls vs 794 puts). P/C ratio dropping 80% - sentiment shifting bullish. Call-heavy open interest (180,262 calls vs 83,271 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
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 1 of results (avg 7.9%, best 7.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	4.25	4.60	$4.43	7.9%	--	0.81	849

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.67, cheapest $0.26)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 24	0.73	0.85	$0.79	15.2%	331	0.62	736
$25.00	Jul 31	0.81	0.95	$0.88	15.9%	34	0.40	911

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 24	0.24	0.28	$0.26	15.4%	88	0.26	2.5K
$23.00	Jul 31	0.70	0.82	$0.76	15.8%	8	0.35	250

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 24	3.50	4.25	$3.88	19.3%	36	1.00	223
$21.00	Jul 24	2.60	3.35	$2.98	25.2%	1	0.99	153
$20.00	Jul 31	3.30	4.50	$3.90	30.8%	--	0.94	375
$22.00	Jul 24	1.71	2.08	$1.90	19.5%	347	0.93	6.4K
$20.00	Aug 7	3.30	5.40	$4.35	48.3%	--	0.88	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 24	3.85	4.35	$4.10	12.2%	40	0.97	84
$28.50	Jul 24	4.10	5.30	$4.70	25.5%	--	0.96	34
$27.50	Jul 24	3.35	4.05	$3.70	18.9%	20	0.93	--
$27.00	Jul 24	2.91	3.50	$3.21	18.4%	50	0.93	333
$26.00	Jul 24	2.06	2.69	$2.38	26.5%	--	0.85	300

Most actively traded options today. High liquidity = easy entry/exit. 74 active (total vol 3.7K, top 613)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 24	0.57	0.70	$0.64	20.3%	613	0.50	2.5K
$26.00	Jul 24	0.16	0.23	$0.20	35.0%	399	0.18	1.9K
$22.00	Jul 24	1.71	2.08	$1.90	19.5%	347	0.93	6.4K
$25.00	Jul 24	0.28	0.38	$0.33	30.3%	340	0.30	2.4K
$23.50	Jul 24	0.73	0.85	$0.79	15.2%	331	0.62	736

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 24	0.40	0.51	$0.46	23.9%	115	0.39	1.9K
$23.00	Jul 24	0.24	0.28	$0.26	15.4%	88	0.26	2.5K
$24.00	Jul 24	0.57	0.81	$0.69	34.8%	58	0.51	1.2K
$27.00	Jul 24	2.91	3.50	$3.21	18.4%	50	0.93	333
$27.00	Jul 31	3.35	3.90	$3.63	15.2%	50	0.77	108

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 22.3%, max 62.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.50	Jul 24	Aug 7	154.8%	98.8%	56.7%	--	760
$28.50	Jul 24	Aug 14	146.3%	99.6%	46.8%	6	558
$20.00	Jul 24	Aug 28	97.9%	68.0%	43.9%	36	233
$28.00	Jul 24	Aug 28	132.9%	99.9%	33.1%	27	2.5K
$27.50	Jul 24	Aug 14	134.6%	104.4%	28.9%	10	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.50	Jul 24	Jul 31	154.8%	95.4%	62.3%	--	127
$20.00	Jul 24	Aug 28	97.9%	68.0%	43.9%	1	438
$28.00	Jul 24	Aug 21	132.9%	98.8%	34.5%	40	175
$28.50	Jul 24	Jul 31	146.3%	113.4%	29.0%	--	44
$27.50	Jul 24	Jul 31	134.6%	105.5%	27.6%	40	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 9.71, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$22.50	Aug 28	$0.14	$1.36	$0.14	9.71	$21.14
$27.00	$27.50	Aug 14	$0.10	$0.40	$0.10	4.00	$27.10
$24.50	$25.00	Aug 7	$0.11	$0.39	$0.11	3.55	$24.61
$27.00	$28.00	Aug 7	$0.23	$0.77	$0.23	3.35	$27.23
$26.00	$26.50	Jul 31	$0.12	$0.38	$0.12	3.17	$26.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Aug 14	$0.14	$0.86	$0.14	6.14	$20.86
$21.00	$20.00	Aug 7	$0.18	$0.82	$0.18	4.56	$20.82
$22.50	$22.00	Jul 24	$0.10	$0.40	$0.10	4.00	$22.40
$23.00	$22.50	Jul 24	$0.10	$0.40	$0.10	4.00	$22.90
$21.50	$21.00	Jul 31	$0.12	$0.38	$0.12	3.17	$21.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 9.00, avg 1.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Jul 24	$0.90	$0.90	$0.10	9.00	$20.90
$20.00	$21.00	Jul 31	$0.90	$0.90	$0.10	9.00	$20.90
$20.00	$21.00	Aug 28	$0.88	$0.88	$0.12	7.33	$20.88
$21.00	$22.00	Jul 31	$0.85	$0.85	$0.15	5.67	$21.85
$23.00	$23.50	Jul 24	$0.40	$0.40	$0.10	4.00	$23.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$26.00	$25.00	Jul 31	$0.88	$0.88	$0.12	7.33	$25.12
$27.00	$26.00	Aug 21	$0.87	$0.87	$0.13	6.69	$26.13
$25.00	$24.00	Aug 7	$0.85	$0.85	$0.15	5.67	$24.15
$28.00	$27.50	Jul 24	$0.40	$0.40	$0.10	4.00	$27.60
$28.00	$25.00	Aug 14	$2.40	$2.40	$0.60	4.00	$25.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.43, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.50	Jul 24	Jul 31	$0.22	154.8%	95.4%
$22.00	Jul 24	Jul 31	$0.25	79.4%	72.0%
$28.50	Jul 24	Jul 31	$0.33	146.3%	113.4%
$28.00	Jul 24	Jul 31	$0.34	132.9%	107.2%
$27.50	Jul 24	Jul 31	$0.37	134.6%	105.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 24	Jul 31	$0.09	97.9%	79.1%
$26.50	Jul 24	Jul 31	$0.13	154.8%	95.4%
$21.00	Jul 24	Jul 31	$0.25	74.0%	83.4%
$22.50	Jul 24	Jul 31	$0.29	87.6%	68.3%
$22.00	Jul 24	Jul 31	$0.30	79.4%	72.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 5.25% of stock, avg 16.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Jul 24	$0.79	$0.46	$1.25	$22.25	$24.75	5.25%
$24.00	Jul 24	$0.64	$0.69	$1.33	$22.67	$25.33	5.59%
$23.00	Jul 24	$1.19	$0.26	$1.45	$21.55	$24.45	6.09%
$24.50	Jul 24	$0.48	$1.10	$1.58	$22.92	$26.08	6.64%
$22.50	Jul 24	$1.54	$0.16	$1.70	$20.80	$24.20	7.14%
$25.00	Jul 24	$0.33	$1.45	$1.78	$23.22	$26.78	7.48%
$22.00	Jul 24	$1.90	$0.06	$1.96	$20.04	$23.96	8.23%
$25.50	Jul 24	$0.20	$1.92	$2.12	$23.38	$27.62	8.90%
$23.50	Jul 31	$1.42	$0.99	$2.41	$21.09	$25.91	10.12%
$24.00	Jul 31	$1.20	$1.26	$2.46	$21.54	$26.46	10.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 1.09% of stock, avg 9.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.50	$22.00	Jul 24	$0.20	$0.06	$0.26	$21.74	$25.76
$26.00	$22.00	Jul 24	$0.20	$0.06	$0.26	$21.74	$26.26
$25.50	$22.50	Jul 24	$0.20	$0.16	$0.36	$22.14	$25.86
$26.00	$22.50	Jul 24	$0.20	$0.16	$0.36	$22.14	$26.36
$25.00	$22.00	Jul 24	$0.33	$0.06	$0.39	$21.61	$25.39
$26.50	$22.00	Jul 24	$0.34	$0.06	$0.40	$21.60	$26.90
$25.50	$23.00	Jul 24	$0.20	$0.26	$0.46	$22.54	$25.96
$26.00	$23.00	Jul 24	$0.20	$0.26	$0.46	$22.54	$26.46
$25.00	$22.50	Jul 24	$0.33	$0.16	$0.49	$22.01	$25.49
$26.50	$22.50	Jul 24	$0.34	$0.16	$0.50	$22.00	$27.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 9.00, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/23	25/26	Aug 21	$0.90	$0.10	9.00	$22.10	$25.90
20/21	22/22	Aug 14	$0.89	$0.11	8.09	$20.11	$22.39
22/22	23/24	Aug 28	$0.89	$0.11	8.09	$21.61	$23.89
22/23	24/25	Aug 21	$0.83	$0.17	4.88	$22.17	$24.83
21/22	27/28	Aug 21	$0.80	$0.20	4.00	$21.20	$27.80
20/21	22/22	Aug 7	$0.79	$0.21	3.76	$20.21	$22.79
24/24	25/26	Aug 14	$0.79	$0.21	3.76	$23.21	$25.79
24/24	26/26	Jul 31	$0.39	$0.11	3.55	$23.61	$26.39
22/23	24/24	Aug 7	$0.78	$0.22	3.55	$22.22	$24.28
22/23	27/28	Aug 7	$0.78	$0.22	3.55	$22.22	$27.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 10.11, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Aug 21	$0.09	$0.91	10.11
$27.50	$28.00	$28.50	Jul 31	$0.06	$0.44	7.33
$26.50	$27.00	$27.50	Jul 31	$0.07	$0.43	6.14
$21.00	$22.00	$23.00	Aug 21	$0.21	$0.79	3.76
$24.00	$24.50	$25.00	Aug 7	$0.11	$0.39	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Aug 21	$0.10	$0.90	9.00
$22.00	$23.00	$24.00	Aug 21	$0.11	$0.89	8.09
$21.00	$22.00	$23.00	Aug 21	$0.13	$0.87	6.69
$21.50	$22.00	$22.50	Jul 24	$0.07	$0.43	6.14
$20.00	$21.00	$22.00	Aug 7	$0.15	$0.85	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.45, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$28.00	1:2	Aug 7	-$0.46	$0.54
$20.00	$22.00	1:2	Aug 7	-$1.51	$0.49
$25.00	$25.50	1:2	Jul 24	-$0.07	$0.43
$28.00	$28.50	1:2	Jul 24	-$0.08	$0.42
$27.00	$27.50	1:2	Jul 24	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$25.00	1:2	Aug 14	-$0.45	$2.55
$21.00	$20.00	1:2	Aug 7	-$0.06	$0.94
$22.00	$21.00	1:2	Aug 7	-$0.09	$0.91
$23.00	$22.00	1:2	Aug 7	-$0.20	$0.80
$22.00	$21.00	1:2	Aug 14	-$0.26	$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 10.29%, avg 3.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 28	$2.45	0.55	0.8%	10.29%	11.09%	--	25
$25.00	Aug 28	$2.25	0.50	5.0%	9.45%	14.45%	1	273
$24.00	Aug 21	$2.00	0.55	0.8%	8.40%	9.20%	--	277
$25.00	Aug 21	$1.98	0.49	5.0%	8.32%	13.31%	45	2.2K
$24.00	Aug 14	$1.70	0.53	0.8%	7.14%	7.94%	--	71
$27.00	Aug 28	$1.62	0.42	13.4%	6.80%	20.20%	5	24
$26.00	Aug 28	$1.59	0.44	9.2%	6.68%	15.88%	1	178
$24.50	Aug 28	$1.53	0.52	2.9%	6.43%	9.32%	--	27
$27.00	Aug 21	$1.50	0.40	13.4%	6.30%	19.70%	10	500
$26.00	Aug 21	$1.48	0.43	9.2%	6.22%	15.41%	1	203

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 6,769

Total Puts 794

Put/Call Ratio 0.12

Net Difference 5,975

Prior's Put/Call Breakdown

Total Calls 4,507

Total Puts 2,583

Put/Call Ratio 0.57

Net Difference 1,924

Prior 7-Day Put/Call Summary

Total Calls 198,371

Total Puts 60,621

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