UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.75 +1.00%

(7/22 11:25) ◀

Wednesday, July 22, 2026 (12:00pm)

▶ (7/22 13:00)

◀ 7/22 12:01 ▶

Option Volume

Detail

ℹ

Current (07/22 12:00pm) 8,269

Calls: 7,154 (87%)

Puts: 1,115 (13%)

Prior (07/21) 10,655

Calls: 7,519 (71%)

Puts: 3,136 (29%)

Current vs Prior -22.39%

Calls: -4.85% (Calls)

Puts: -64.45% (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 -77.65%

Calls: -74.76%

Puts: -87.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 12:00pm) $870.6K

Calls: $514.1K (59%)

Puts: $356.5K (41%)

Prior (07/21) $1.51M

Calls: $830.9K (55%)

Puts: $680.6K (45%)

Current vs Prior -42.40%

Calls: -38.12%

Puts: -47.62%

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 -79.82%

Calls: -82.11%

Puts: -75.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 12:00pm) 0.16

Prior (07/21) 0.42

Current vs Prior -62.63%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -49.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 12:00pm) 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 6.40% | 10.78%21.85% | 32.55%

Prior 7.74% | 12.08%23.05% | 33.52%

Current vs Prior -17.33% | -10.77%-5.21% | -2.89%

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

Current vs 7-Day Avg -16.59% | -3.85%+104.41% | +20.34%

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

Current vs 7-Day Eod -17.33% | -10.77%-5.21% | -2.89%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.02% | 25.85%

Calls: 23.68% | 21.54%

Puts: 22.37% | 30.16%

Prior 26.81% | 23.35%

Calls: 30.86% | 24.41%

Puts: 22.77% | 22.29%

Current vs Prior -14.14% | +10.71%

Prior 7-Day Avg 34.37% | 24.34%

Calls: 38.88% | 21.11%

Puts: 29.86% | 27.57%

Current vs 7-Day Avg -33.02% | +6.20%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.16 - heavy call buying (7,154 calls vs 1,115 puts). P/C ratio dropping 63% - 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
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 1 of results (avg 8.7%, best 8.7%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	1.98	2.16	$2.07	8.7%	46	0.48	2.2K

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 $0.79, cheapest $0.55)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 24	0.50	0.61	$0.55	20.0%	675	0.46	2.5K
$25.00	Jul 31	0.77	0.93	$0.85	18.8%	34	0.39	911
$24.50	Jul 31	0.90	1.05	$0.98	15.3%	48	0.44	116

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 31	0.72	0.84	$0.78	15.4%	33	0.37	250

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 24	4.30	5.50	$4.90	24.5%	--	0.99	10
$20.00	Jul 24	3.50	4.25	$3.88	19.3%	36	0.99	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	1.70	2.07	$1.88	19.7%	379	0.92	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Jul 24	4.10	5.30	$4.70	25.5%	--	0.93	34
$28.00	Jul 24	3.85	4.45	$4.15	14.5%	40	0.93	84
$27.50	Jul 24	3.35	4.05	$3.70	18.9%	20	0.92	--
$27.00	Jul 24	3.10	3.50	$3.30	12.1%	51	0.89	333
$26.00	Jul 24	2.06	2.69	$2.38	26.5%	--	0.83	300

Most actively traded options today. High liquidity = easy entry/exit. 83 active (total vol 4.2K, top 675)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 24	0.50	0.61	$0.55	20.0%	675	0.46	2.5K
$26.00	Jul 24	0.13	0.20	$0.17	41.2%	401	0.17	1.9K
$22.00	Jul 24	1.70	2.07	$1.88	19.7%	379	0.92	6.4K
$25.00	Jul 24	0.25	0.32	$0.29	24.1%	352	0.27	2.4K
$23.50	Jul 24	0.67	0.85	$0.76	23.7%	334	0.58	736

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 31	0.02	0.14	$0.08	150.0%	200	0.06	591
$23.50	Jul 24	0.43	0.54	$0.49	22.4%	125	0.42	1.9K
$23.00	Jul 24	0.21	0.30	$0.26	34.6%	112	0.28	2.5K
$24.00	Jul 24	0.67	0.84	$0.76	22.4%	78	0.54	1.2K
$27.00	Jul 24	3.10	3.50	$3.30	12.1%	51	0.89	333

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 27.7%, max 71.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 24	Aug 21	119.8%	70.0%	71.2%	11	121
$26.50	Jul 24	Aug 7	162.4%	101.2%	60.6%	--	760
$28.00	Jul 24	Aug 28	134.3%	95.1%	41.3%	33	2.5K
$28.50	Jul 24	Aug 21	140.6%	100.9%	39.3%	12	548
$26.00	Jul 24	Aug 28	117.2%	87.7%	33.6%	402	2.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.50	Jul 24	Jul 31	162.4%	98.4%	65.0%	--	127
$19.00	Jul 24	Aug 28	119.8%	79.5%	50.7%	--	170
$20.00	Jul 24	Aug 28	95.1%	71.4%	33.2%	1	438
$28.00	Jul 24	Aug 21	134.3%	102.1%	31.6%	40	175
$26.00	Jul 24	Aug 21	117.2%	92.9%	26.1%	1	456

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 9.71, avg 1.89)

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
$24.50	$25.00	Aug 7	$0.10	$0.40	$0.10	4.00	$24.60
$24.00	$24.50	Jul 24	$0.11	$0.39	$0.11	3.55	$24.11
$25.50	$26.00	Jul 31	$0.11	$0.39	$0.11	3.55	$25.61
$26.50	$27.00	Aug 7	$0.11	$0.39	$0.11	3.55	$26.61

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
$23.00	$22.50	Jul 24	$0.12	$0.38	$0.12	3.17	$22.88
$21.50	$21.00	Jul 31	$0.12	$0.38	$0.12	3.17	$21.38
$26.50	$26.00	Jul 31	$0.12	$0.38	$0.12	3.17	$26.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 9.00, avg 1.47)

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	$0.83	$0.83	$0.17	4.88	$21.83
$24.00	$24.50	Aug 28	$0.38	$0.38	$0.12	3.17	$24.38

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
$25.00	$24.00	Aug 7	$0.84	$0.84	$0.16	5.25	$24.16
$28.00	$25.00	Aug 14	$2.44	$2.44	$0.56	4.36	$25.56
$25.50	$25.00	Jul 24	$0.39	$0.39	$0.11	3.55	$25.11
$24.50	$24.00	Jul 31	$0.39	$0.39	$0.11	3.55	$24.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.39, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.50	Jul 24	Jul 31	$0.22	162.4%	98.4%
$22.00	Jul 24	Jul 31	$0.29	74.8%	69.5%
$28.00	Jul 24	Jul 31	$0.31	134.3%	106.0%
$28.50	Jul 24	Jul 31	$0.35	140.6%	116.0%
$22.50	Jul 24	Jul 31	$0.36	78.7%	65.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 24	Jul 31	$0.07	95.1%	74.2%
$26.50	Jul 24	Jul 31	$0.13	162.4%	98.4%
$19.00	Jul 24	Aug 14	$0.17	119.8%	69.9%
$21.00	Jul 24	Jul 31	$0.25	71.0%	81.3%
$27.50	Jul 24	Jul 31	$0.25	128.7%	110.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 5.26% of stock, avg 16.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Jul 24	$0.76	$0.49	$1.25	$22.25	$24.75	5.26%
$24.00	Jul 24	$0.55	$0.76	$1.31	$22.69	$25.31	5.52%
$23.00	Jul 24	$1.06	$0.26	$1.32	$21.68	$24.32	5.56%
$24.50	Jul 24	$0.44	$1.12	$1.56	$22.94	$26.06	6.57%
$22.50	Jul 24	$1.54	$0.14	$1.68	$20.82	$24.18	7.07%
$25.00	Jul 24	$0.29	$1.53	$1.82	$23.18	$26.82	7.66%
$22.00	Jul 24	$1.88	$0.06	$1.94	$20.06	$23.94	8.17%
$25.50	Jul 24	$0.21	$1.92	$2.13	$23.37	$27.63	8.97%
$23.50	Jul 31	$1.30	$0.99	$2.29	$21.21	$25.79	9.64%
$22.50	Jul 31	$1.90	$0.45	$2.35	$20.15	$24.85	9.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 1.14% of stock, avg 9.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.50	$22.00	Jul 24	$0.21	$0.06	$0.27	$21.73	$25.77
$25.00	$22.00	Jul 24	$0.29	$0.06	$0.35	$21.65	$25.35
$25.50	$22.50	Jul 24	$0.21	$0.14	$0.35	$22.15	$25.85
$26.50	$22.00	Jul 24	$0.34	$0.06	$0.40	$21.60	$26.90
$25.00	$22.50	Jul 24	$0.29	$0.14	$0.43	$22.07	$25.43
$25.50	$23.00	Jul 24	$0.21	$0.26	$0.47	$22.53	$25.97
$26.50	$22.50	Jul 24	$0.34	$0.14	$0.48	$22.02	$26.98
$24.50	$22.00	Jul 24	$0.44	$0.06	$0.50	$21.50	$25.00
$25.00	$23.00	Jul 24	$0.29	$0.26	$0.55	$22.45	$25.55
$24.50	$22.50	Jul 24	$0.44	$0.14	$0.58	$21.92	$25.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 8.09, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/23	26/26	Aug 7	$0.89	$0.11	8.09	$22.11	$26.39
22/22	23/24	Aug 28	$0.89	$0.11	8.09	$21.61	$23.89
22/23	25/26	Aug 21	$0.88	$0.12	7.33	$22.12	$25.88
22/23	27/28	Aug 21	$0.88	$0.12	7.33	$22.12	$27.88
23/24	28/28	Aug 21	$0.88	$0.12	7.33	$23.12	$28.88
22/23	24/25	Aug 21	$0.84	$0.16	5.25	$22.16	$24.84
22/22	27/28	Aug 28	$0.82	$0.18	4.56	$21.68	$27.82
19/20	22/23	Aug 21	$0.80	$0.20	4.00	$19.20	$22.80
19/20	25/26	Aug 21	$0.80	$0.20	4.00	$19.20	$25.80
19/20	27/28	Aug 21	$0.80	$0.20	4.00	$19.20	$27.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Jul 31	$0.07	$0.93	13.29
$19.00	$20.00	$21.00	Jul 24	$0.12	$0.88	7.33
$25.00	$25.50	$26.00	Jul 31	$0.06	$0.44	7.33
$24.50	$25.00	$25.50	Jul 24	$0.07	$0.43	6.14
$23.00	$23.50	$24.00	Jul 24	$0.09	$0.41	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Aug 21	$0.09	$0.91	10.11
$21.50	$22.00	$22.50	Jul 24	$0.05	$0.45	9.00
$23.00	$23.50	$24.00	Aug 7	$0.05	$0.45	9.00
$23.00	$23.50	$24.00	Jul 31	$0.06	$0.44	7.33
$21.00	$22.00	$23.00	Aug 21	$0.13	$0.87	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.37, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$28.00	1:2	Aug 7	-$0.47	$0.53
$27.50	$28.00	1:2	Jul 24	-$0.06	$0.44
$25.00	$25.50	1:2	Jul 24	-$0.13	$0.37
$25.50	$26.00	1:2	Jul 24	-$0.13	$0.37
$24.50	$25.00	1:2	Jul 24	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$25.00	1:2	Aug 14	-$0.37	$2.63
$21.00	$20.00	1:2	Aug 7	-$0.06	$0.94
$22.00	$21.00	1:2	Aug 7	-$0.08	$0.92
$23.00	$22.00	1:2	Aug 7	-$0.22	$0.78
$22.00	$21.00	1:2	Aug 14	-$0.22	$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 10.32%, avg 3.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 28	$2.45	0.58	1.1%	10.32%	11.37%	--	25
$25.00	Aug 28	$2.25	0.53	5.3%	9.47%	14.74%	1	273
$24.00	Aug 21	$2.00	0.54	1.1%	8.42%	9.47%	--	277
$25.00	Aug 21	$1.98	0.48	5.3%	8.34%	13.60%	46	2.2K
$24.00	Aug 14	$1.70	0.53	1.1%	7.16%	8.21%	--	71
$27.00	Aug 28	$1.63	0.43	13.7%	6.86%	20.55%	7	24
$26.00	Aug 28	$1.59	0.46	9.5%	6.69%	16.17%	1	178
$24.50	Aug 28	$1.55	0.54	3.2%	6.53%	9.68%	--	27
$27.00	Aug 21	$1.50	0.40	13.7%	6.32%	20.00%	10	500
$26.00	Aug 21	$1.48	0.42	9.5%	6.23%	15.71%	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 7,154

Total Puts 1,115

Put/Call Ratio 0.16

Net Difference 6,039

Prior's Put/Call Breakdown

Total Calls 7,519

Total Puts 3,136

Put/Call Ratio 0.42

Net Difference 4,383

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