UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.70 +0.79%

(7/22 12:01) ◀

Wednesday, July 22, 2026 (1:00pm)

▶ (7/22 14:00)

◀ 7/22 13:00 ▶

Option Volume

Detail

ℹ

Current (07/22 1:00pm) 9,760

Calls: 8,366 (86%)

Puts: 1,394 (14%)

Prior (07/21) 14,181

Calls: 10,371 (73%)

Puts: 3,810 (27%)

Current vs Prior -31.18%

Calls: -19.33% (Calls)

Puts: -63.41% (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 -73.62%

Calls: -70.48%

Puts: -83.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 1:00pm) $1.06M

Calls: $567.7K (54%)

Puts: $488.0K (46%)

Prior (07/21) $1.97M

Calls: $1.20M (61%)

Puts: $768.0K (39%)

Current vs Prior -46.30%

Calls: -52.61%

Puts: -36.47%

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 -75.54%

Calls: -80.25%

Puts: -66.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 1:00pm) 0.17

Prior (07/21) 0.37

Current vs Prior -54.64%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -45.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 1:00pm) 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 6.37% | 11.01%21.52% | 32.41%

Prior 7.74% | 12.08%23.05% | 33.52%

Current vs Prior -17.70% | -8.84%-6.66% | -3.32%

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

Current vs 7-Day Avg -16.96% | -1.76%+101.29% | +19.81%

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

Current vs 7-Day Eod -17.70% | -8.84%-6.66% | -3.32%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.13% | 28.12%

Calls: 27.54% | 13.60%

Puts: 20.73% | 42.65%

Prior 26.81% | 23.35%

Calls: 30.86% | 24.41%

Puts: 22.77% | 22.29%

Current vs Prior -10.00% | +20.43%

Prior 7-Day Avg 34.37% | 24.34%

Calls: 38.88% | 21.11%

Puts: 29.86% | 27.57%

Current vs 7-Day Avg -29.79% | +15.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.17 - heavy call buying (8,366 calls vs 1,394 puts). P/C ratio dropping 55% - 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
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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.66, cheapest $0.25)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 24	0.23	0.26	$0.25	12.0%	396	0.24	2.4K
$24.00	Jul 24	0.45	0.54	$0.50	18.0%	969	0.44	2.5K
$25.00	Jul 31	0.75	0.84	$0.80	11.2%	57	0.37	911
$24.50	Jul 31	0.88	1.00	$0.94	12.8%	50	0.42	116

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 31	0.76	0.88	$0.82	14.6%	36	0.39	250

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	4.30	5.50	$4.90	24.5%	--	1.00	10
$20.00	Jul 24	3.50	4.25	$3.88	19.3%	36	1.00	223
$21.00	Jul 24	2.40	3.35	$2.88	33.0%	1	1.00	153
$20.00	Jul 31	3.30	4.50	$3.90	30.8%	--	0.94	375
$22.00	Jul 24	1.58	1.85	$1.72	15.7%	385	0.91	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 24	4.05	4.55	$4.30	11.6%	40	0.94	84
$27.50	Jul 24	3.50	4.05	$3.78	14.6%	20	0.94	--
$27.00	Jul 24	3.10	3.55	$3.33	13.5%	51	0.91	333
$26.50	Jul 24	2.20	3.40	$2.80	42.9%	--	0.87	27
$26.00	Jul 24	2.11	2.67	$2.39	23.4%	--	0.86	300

Most actively traded options today. High liquidity = easy entry/exit. 87 active (total vol 4.9K, top 969)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 24	0.45	0.54	$0.50	18.0%	969	0.44	2.5K
$26.00	Jul 24	0.11	0.17	$0.14	42.9%	407	0.14	1.9K
$25.00	Jul 24	0.23	0.26	$0.25	12.0%	396	0.24	2.4K
$22.00	Jul 24	1.58	1.85	$1.72	15.7%	385	0.91	6.4K
$23.50	Jul 24	0.59	0.78	$0.69	27.5%	374	0.57	736

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 31	0.01	0.14	$0.08	162.5%	200	0.06	591
$23.00	Jul 24	0.24	0.32	$0.28	28.6%	129	0.30	2.5K
$23.50	Jul 24	0.40	0.57	$0.49	34.7%	129	0.43	1.9K
$24.00	Jul 24	0.73	0.90	$0.82	20.7%	89	0.56	1.2K
$27.00	Jul 24	3.10	3.55	$3.33	13.5%	51	0.91	333

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 23.8%, max 69.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 24	Aug 21	119.5%	70.4%	69.7%	11	121
$28.00	Jul 24	Aug 28	135.4%	98.7%	37.2%	45	2.5K
$20.00	Jul 24	Aug 28	94.5%	69.0%	36.9%	36	233
$26.50	Jul 24	Aug 7	125.7%	101.3%	24.1%	2	760
$27.00	Jul 24	Aug 28	123.2%	100.4%	22.8%	61	2.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 24	Aug 28	119.5%	77.2%	54.7%	--	170
$20.00	Jul 24	Aug 28	94.5%	69.0%	36.9%	1	438
$28.00	Jul 24	Aug 21	135.4%	102.1%	32.6%	40	175
$27.00	Jul 24	Aug 21	123.2%	99.2%	24.3%	51	400
$26.50	Jul 24	Jul 31	125.7%	101.8%	23.5%	--	127

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 9.71, avg 1.94)

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	$28.00	Aug 7	$0.12	$0.88	$0.12	7.33	$27.12
$26.00	$27.00	Aug 21	$0.15	$0.85	$0.15	5.67	$26.15
$27.00	$28.00	Aug 21	$0.19	$0.81	$0.19	4.26	$27.19
$27.50	$28.00	Jul 31	$0.11	$0.39	$0.11	3.55	$27.61

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
$21.50	$21.00	Jul 31	$0.12	$0.38	$0.12	3.17	$21.38
$21.00	$20.00	Aug 21	$0.27	$0.73	$0.27	2.70	$20.73
$23.00	$22.50	Jul 24	$0.14	$0.36	$0.14	2.57	$22.86

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 1.36)

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	$0.89	$0.89	$0.11	8.09	$21.89
$20.00	$21.00	Aug 28	$0.88	$0.88	$0.12	7.33	$20.88
$20.00	$22.00	Aug 7	$1.53	$1.53	$0.47	3.26	$21.53
$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
$28.00	$25.00	Aug 14	$2.40	$2.40	$0.60	4.00	$25.60
$25.00	$24.50	Jul 31	$0.39	$0.39	$0.11	3.55	$24.61
$26.00	$25.00	Jul 31	$0.78	$0.78	$0.22	3.55	$25.22
$25.00	$24.00	Aug 7	$0.78	$0.78	$0.22	3.55	$24.22
$24.50	$24.00	Jul 24	$0.37	$0.37	$0.13	2.85	$24.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.40, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 24	Jul 31	$0.12	70.1%	78.9%
$28.00	Jul 24	Jul 31	$0.22	135.4%	98.3%
$27.50	Jul 24	Jul 31	$0.33	121.7%	102.6%
$22.00	Jul 24	Jul 31	$0.39	73.2%	67.2%
$26.00	Jul 24	Jul 31	$0.42	109.5%	92.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 24	Jul 31	$0.07	94.5%	71.4%
$26.50	Jul 24	Jul 31	$0.13	125.7%	101.8%
$27.50	Jul 24	Jul 31	$0.15	121.7%	102.6%
$19.00	Jul 24	Aug 14	$0.17	119.5%	69.9%
$28.00	Jul 24	Jul 31	$0.20	135.4%	98.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 4.98% of stock, avg 15.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Jul 24	$0.69	$0.49	$1.18	$22.32	$24.68	4.98%
$23.00	Jul 24	$0.96	$0.28	$1.24	$21.76	$24.24	5.23%
$24.00	Jul 24	$0.50	$0.82	$1.32	$22.68	$25.32	5.57%
$24.50	Jul 24	$0.34	$1.19	$1.53	$22.97	$26.03	6.46%
$22.50	Jul 24	$1.41	$0.14	$1.55	$20.95	$24.05	6.54%
$22.00	Jul 24	$1.72	$0.06	$1.78	$20.22	$23.78	7.51%
$25.00	Jul 24	$0.25	$1.55	$1.80	$23.20	$26.80	7.59%
$25.50	Jul 24	$0.19	$1.96	$2.15	$23.35	$27.65	9.07%
$23.00	Jul 31	$1.50	$0.82	$2.32	$20.68	$25.32	9.79%
$23.50	Jul 31	$1.25	$1.09	$2.34	$21.16	$25.84	9.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.84% of stock, avg 9.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$22.00	Jul 24	$0.14	$0.06	$0.20	$21.80	$26.20
$25.50	$22.00	Jul 24	$0.19	$0.06	$0.25	$21.75	$25.75
$26.00	$22.50	Jul 24	$0.14	$0.14	$0.28	$22.22	$26.28
$25.00	$22.00	Jul 24	$0.25	$0.06	$0.31	$21.69	$25.31
$25.50	$22.50	Jul 24	$0.19	$0.14	$0.33	$22.17	$25.83
$25.00	$22.50	Jul 24	$0.25	$0.14	$0.39	$22.11	$25.39
$24.50	$22.00	Jul 24	$0.34	$0.06	$0.40	$21.60	$24.90
$26.00	$23.00	Jul 24	$0.14	$0.28	$0.42	$22.58	$26.42
$25.50	$23.00	Jul 24	$0.19	$0.28	$0.47	$22.53	$25.97
$24.50	$22.50	Jul 24	$0.34	$0.14	$0.48	$22.02	$24.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 9.00, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/25	27/28	Aug 7	$0.90	$0.10	9.00	$24.10	$27.90
19/20	23/24	Aug 21	$0.89	$0.11	8.09	$19.11	$23.89
22/22	23/24	Aug 28	$0.89	$0.11	8.09	$21.61	$23.89
22/23	24/25	Aug 21	$0.87	$0.13	6.69	$22.13	$24.87
24/25	27/28	Aug 21	$0.86	$0.14	6.14	$24.14	$27.86
22/23	25/26	Aug 21	$0.84	$0.16	5.25	$22.16	$25.84
22/22	25/26	Aug 28	$0.84	$0.16	5.25	$21.66	$25.84
23/24	27/28	Aug 21	$0.83	$0.17	4.88	$23.17	$27.83
24/25	26/27	Aug 21	$0.82	$0.18	4.56	$24.18	$26.82
22/22	27/28	Aug 28	$0.82	$0.18	4.56	$21.68	$27.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$24.50	$25.00	Aug 7	$0.06	$0.44	7.33
$25.00	$26.00	$27.00	Aug 21	$0.13	$0.87	6.69
$24.00	$24.50	$25.00	Jul 24	$0.07	$0.43	6.14
$23.00	$23.50	$24.00	Jul 24	$0.08	$0.42	5.25
$23.00	$24.00	$25.00	Aug 21	$0.17	$0.83	4.88

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Aug 21	$0.06	$0.94	15.67
$22.00	$23.00	$24.00	Aug 21	$0.08	$0.92	11.50
$21.50	$22.00	$22.50	Jul 24	$0.05	$0.45	9.00
$22.00	$22.50	$23.00	Jul 24	$0.06	$0.44	7.33
$23.50	$24.00	$24.50	Jul 31	$0.06	$0.44	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. 34 found (best net $-0.45, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Aug 7	-$0.94	$1.06
$21.00	$22.00	1:2	Jul 24	-$0.56	$0.44
$27.50	$28.00	1:2	Jul 24	-$0.06	$0.44
$27.00	$28.00	1:2	Aug 7	-$0.57	$0.43
$25.50	$26.00	1:2	Jul 24	-$0.09	$0.41

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 14	-$0.21	$0.79
$23.00	$22.00	1:2	Aug 7	-$0.37	$0.63
$21.00	$20.00	1:2	Aug 14	-$0.37	$0.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 10.34%, avg 4.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 28	$2.45	0.56	1.3%	10.34%	11.60%	--	25
$24.00	Aug 21	$2.15	0.54	1.3%	9.07%	10.34%	30	277
$25.00	Aug 28	$2.05	0.50	5.5%	8.65%	14.14%	1	273
$25.00	Aug 21	$1.85	0.48	5.5%	7.81%	13.29%	68	2.2K
$24.00	Aug 14	$1.70	0.53	1.3%	7.17%	8.44%	--	71
$27.00	Aug 28	$1.63	0.42	13.9%	6.88%	20.80%	7	24
$26.00	Aug 28	$1.59	0.45	9.7%	6.71%	16.41%	1	178
$24.50	Aug 28	$1.55	0.53	3.4%	6.54%	9.92%	--	27
$26.00	Aug 21	$1.51	0.42	9.7%	6.37%	16.08%	61	203
$24.00	Aug 7	$1.45	0.51	1.3%	6.12%	7.38%	12	183

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 8,366

Total Puts 1,394

Put/Call Ratio 0.17

Net Difference 6,972

Prior's Put/Call Breakdown

Total Calls 10,371

Total Puts 3,810

Put/Call Ratio 0.37

Net Difference 6,561

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