UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.93 +1.77%

(7/22 13:00) ◀

Wednesday, July 22, 2026 (2:00pm)

▶ (7/22 15:00)

◀ 7/22 14:00 ▶

Option Volume

Detail

ℹ

Current (07/22 2:00pm) 10,964

Calls: 9,313 (85%)

Puts: 1,651 (15%)

Prior (07/21) 17,797

Calls: 13,885 (78%)

Puts: 3,912 (22%)

Current vs Prior -38.39%

Calls: -32.93% (Calls)

Puts: -57.80% (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 -70.37%

Calls: -67.14%

Puts: -80.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 2:00pm) $1.16M

Calls: $668.4K (58%)

Puts: $493.7K (42%)

Prior (07/21) $2.32M

Calls: $1.56M (67%)

Puts: $762.7K (33%)

Current vs Prior -49.93%

Calls: -57.10%

Puts: -35.27%

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 -73.07%

Calls: -76.74%

Puts: -65.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 2:00pm) 0.18

Prior (07/21) 0.28

Current vs Prior -37.08%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -42.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 2:00pm) 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 6.31% | 11.49%21.31% | 32.72%

Prior 7.74% | 12.08%23.05% | 33.52%

Current vs Prior -18.49% | -4.87%-7.56% | -2.38%

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

Current vs 7-Day Avg -17.76% | +2.51%+99.36% | +20.97%

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

Current vs 7-Day Eod -18.49% | -4.87%-7.56% | -2.38%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.38% | 31.39%

Calls: 30.00% | 20.14%

Puts: 26.76% | 42.65%

Prior 26.81% | 23.35%

Calls: 30.86% | 24.41%

Puts: 22.77% | 22.29%

Current vs Prior +5.86% | +34.43%

Prior 7-Day Avg 34.37% | 24.34%

Calls: 38.88% | 21.11%

Puts: 29.86% | 27.57%

Current vs 7-Day Avg -17.42% | +28.96%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.18 - heavy call buying (9,313 calls vs 1,651 puts). P/C ratio dropping 37% - 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
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 7.3%, best 5.8%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	2.00	2.12	$2.06	5.8%	80	0.48	2.2K
$27.00	Aug 21	1.51	1.65	$1.58	8.9%	21	0.38	500

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 $0.77, cheapest $0.58)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 24	0.54	0.62	$0.58	13.8%	1.2K	0.48	2.5K
$26.00	Jul 31	0.60	0.67	$0.64	10.9%	308	0.30	201
$25.00	Jul 31	0.80	0.93	$0.87	14.9%	107	0.39	911
$24.50	Jul 31	0.88	1.07	$0.98	19.4%	53	0.44	116

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 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	2.40	3.30	$2.85	31.6%	1	1.00	153
$20.00	Jul 31	3.30	4.50	$3.90	30.8%	--	0.98	375
$22.00	Jul 24	1.70	2.12	$1.91	22.0%	385	0.95	6.4K
$20.00	Aug 7	3.30	4.70	$4.00	35.0%	--	0.89	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Jul 24	4.10	5.30	$4.70	25.5%	--	0.95	34
$28.00	Jul 24	3.95	4.55	$4.25	14.1%	40	0.93	84
$27.50	Jul 24	3.50	4.05	$3.78	14.6%	20	0.93	--
$27.00	Jul 24	3.00	3.55	$3.28	16.8%	51	0.90	333
$26.50	Jul 24	2.52	3.15	$2.84	22.2%	--	0.88	27

Most actively traded options today. High liquidity = easy entry/exit. 94 active (total vol 5.8K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 24	0.54	0.62	$0.58	13.8%	1.2K	0.48	2.5K
$26.00	Jul 24	0.13	0.18	$0.16	31.2%	470	0.16	1.9K
$25.00	Jul 24	0.25	0.32	$0.29	24.1%	428	0.28	2.4K
$23.50	Jul 24	0.68	0.92	$0.80	30.0%	406	0.62	736
$22.00	Jul 24	1.70	2.12	$1.91	22.0%	385	0.95	6.4K

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	0.20	0.26	$0.23	26.1%	170	0.26	2.5K
$23.50	Jul 24	0.35	0.44	$0.40	22.5%	150	0.38	1.9K
$22.00	Jul 24	0.03	0.05	$0.04	50.0%	103	0.07	1.1K
$24.00	Jul 24	0.61	0.80	$0.71	26.8%	92	0.52	1.2K

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 19.9%, max 46.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 24	Aug 28	99.0%	67.7%	46.2%	36	233
$28.00	Jul 24	Aug 28	134.1%	94.1%	42.5%	45	2.5K
$28.50	Jul 24	Aug 21	135.2%	101.7%	33.0%	12	548
$27.50	Jul 24	Aug 14	122.3%	97.6%	25.4%	27	1.4K
$27.00	Jul 24	Aug 28	120.7%	101.9%	18.4%	93	2.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 24	Aug 28	99.0%	67.7%	46.2%	1	438
$28.50	Jul 24	Jul 31	135.2%	98.8%	36.9%	--	44
$28.00	Jul 24	Aug 21	134.1%	102.9%	30.3%	40	175
$27.50	Jul 24	Jul 31	122.3%	100.8%	21.3%	40	--
$27.00	Jul 24	Aug 21	120.7%	100.9%	19.6%	51	400

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 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	$28.00	Aug 7	$0.15	$0.85	$0.15	5.67	$27.15
$26.50	$27.00	Jul 31	$0.10	$0.40	$0.10	4.00	$26.60
$28.00	$28.50	Jul 31	$0.10	$0.40	$0.10	4.00	$28.10
$24.50	$25.00	Aug 14	$0.10	$0.40	$0.10	4.00	$24.60

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	$0.10	$0.40	$0.10	4.00	$22.90
$21.50	$21.00	Jul 31	$0.12	$0.38	$0.12	3.17	$21.38
$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. 93 found (best R:R 9.00, avg 1.32)

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
$22.00	$22.50	Jul 24	$0.40	$0.40	$0.10	4.00	$22.40
$22.50	$23.00	Jul 24	$0.37	$0.37	$0.13	2.85	$22.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$26.00	$25.00	Jul 31	$0.82	$0.82	$0.18	4.56	$25.18
$28.00	$25.00	Aug 14	$2.40	$2.40	$0.60	4.00	$25.60
$25.00	$24.00	Aug 7	$0.78	$0.78	$0.22	3.55	$24.22
$25.00	$24.00	Aug 21	$0.72	$0.72	$0.28	2.57	$24.28
$24.00	$23.50	Jul 31	$0.35	$0.35	$0.15	2.33	$23.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 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	$0.15	74.5%	80.8%
$28.50	Jul 24	Jul 31	$0.19	135.2%	98.8%
$22.00	Jul 24	Jul 31	$0.20	73.5%	68.9%
$28.00	Jul 24	Jul 31	$0.27	134.1%	102.7%
$22.50	Jul 24	Jul 31	$0.29	81.8%	71.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 24	Jul 31	$0.07	99.0%	72.9%
$26.50	Jul 24	Jul 31	$0.09	113.0%	99.8%
$27.50	Jul 24	Jul 31	$0.15	122.3%	100.8%
$21.00	Jul 24	Jul 31	$0.25	74.5%	80.8%
$28.00	Jul 24	Jul 31	$0.25	134.1%	102.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 5.01% of stock, avg 15.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Jul 24	$0.80	$0.40	$1.20	$22.30	$24.70	5.01%
$24.00	Jul 24	$0.58	$0.71	$1.29	$22.71	$25.29	5.39%
$23.00	Jul 24	$1.14	$0.23	$1.37	$21.63	$24.37	5.73%
$24.50	Jul 24	$0.38	$1.12	$1.50	$23.00	$26.00	6.27%
$22.50	Jul 24	$1.51	$0.13	$1.64	$20.86	$24.14	6.85%
$25.00	Jul 24	$0.29	$1.36	$1.65	$23.35	$26.65	6.90%
$22.00	Jul 24	$1.91	$0.04	$1.95	$20.05	$23.95	8.15%
$25.50	Jul 24	$0.21	$1.96	$2.17	$23.33	$27.67	9.07%
$23.00	Jul 31	$1.56	$0.75	$2.31	$20.69	$25.31	9.65%
$22.50	Jul 31	$1.80	$0.54	$2.34	$20.16	$24.84	9.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.84% of stock, avg 10.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$22.00	Jul 24	$0.16	$0.04	$0.20	$21.80	$26.20
$25.50	$22.00	Jul 24	$0.21	$0.04	$0.25	$21.75	$25.75
$26.00	$22.50	Jul 24	$0.16	$0.13	$0.29	$22.21	$26.29
$25.00	$22.00	Jul 24	$0.29	$0.04	$0.33	$21.67	$25.33
$25.50	$22.50	Jul 24	$0.21	$0.13	$0.34	$22.16	$25.84
$26.00	$23.00	Jul 24	$0.16	$0.23	$0.39	$22.61	$26.39
$24.50	$22.00	Jul 24	$0.38	$0.04	$0.42	$21.58	$24.92
$25.00	$22.50	Jul 24	$0.29	$0.13	$0.42	$22.08	$25.42
$25.50	$23.00	Jul 24	$0.21	$0.23	$0.44	$22.56	$25.94
$24.50	$22.50	Jul 24	$0.38	$0.13	$0.51	$21.99	$25.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 125 found (best R:R 8.09, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
20/21	24/24	Aug 28	$0.89	$0.11	8.09	$20.11	$24.89
22/22	25/26	Aug 28	$0.88	$0.12	7.33	$21.62	$25.88
24/25	28/28	Aug 21	$0.86	$0.14	6.14	$24.14	$28.86
22/22	23/24	Aug 28	$0.86	$0.14	6.14	$21.64	$23.86
23/24	26/27	Aug 21	$0.85	$0.15	5.67	$23.15	$26.85
23/24	27/28	Aug 21	$0.85	$0.15	5.67	$23.15	$27.85
22/23	25/26	Aug 21	$0.83	$0.17	4.88	$22.17	$25.83
22/23	24/25	Aug 21	$0.82	$0.18	4.56	$22.18	$24.82
24/24	25/26	Aug 28	$0.82	$0.18	4.56	$23.18	$25.82
22/23	25/26	Jul 31	$0.40	$0.10	4.00	$22.60	$25.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$26.00	$27.00	Aug 21	$0.06	$0.94	15.67
$20.00	$21.00	$22.00	Jul 24	$0.09	$0.91	10.11
$23.50	$24.00	$24.50	Aug 14	$0.06	$0.44	7.33
$22.00	$22.50	$23.00	Jul 31	$0.07	$0.43	6.14
$22.50	$23.00	$23.50	Jul 31	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$23.00	$24.00	Aug 21	$0.08	$0.92	11.50
$23.00	$24.00	$25.00	Aug 21	$0.08	$0.92	11.50
$22.50	$23.00	$23.50	Jul 31	$0.05	$0.45	9.00
$20.00	$21.00	$22.00	Aug 7	$0.10	$0.90	9.00
$26.50	$27.00	$27.50	Jul 24	$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. 39 found (best net $-0.45, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Aug 7	-$1.14	$0.86
$27.00	$28.00	1:2	Aug 7	-$0.54	$0.46
$27.50	$28.00	1:2	Jul 24	-$0.07	$0.43
$26.00	$26.50	1:2	Jul 24	-$0.08	$0.42
$26.50	$27.00	1:2	Jul 24	-$0.08	$0.42

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	-$0.14	$0.86
$23.00	$22.00	1:2	Aug 7	-$0.21	$0.79
$22.00	$21.00	1:2	Aug 14	-$0.25	$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 10.24%, avg 3.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 28	$2.45	0.55	0.3%	10.24%	10.53%	--	25
$24.00	Aug 21	$2.15	0.53	0.3%	8.98%	9.28%	30	277
$25.00	Aug 28	$2.15	0.49	4.5%	8.98%	13.46%	1	273
$25.00	Aug 21	$2.00	0.48	4.5%	8.36%	12.83%	80	2.2K
$24.00	Aug 14	$1.74	0.53	0.3%	7.27%	7.56%	--	71
$27.00	Aug 28	$1.74	0.41	12.8%	7.27%	20.10%	15	24
$24.50	Aug 28	$1.72	0.52	2.4%	7.19%	9.57%	--	27
$26.00	Aug 21	$1.68	0.43	8.7%	7.02%	15.67%	62	203
$26.00	Aug 28	$1.59	0.44	8.7%	6.64%	15.29%	1	178
$25.00	Aug 14	$1.57	0.46	4.5%	6.56%	11.03%	4	68

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 9,313

Total Puts 1,651

Put/Call Ratio 0.18

Net Difference 7,662

Prior's Put/Call Breakdown

Total Calls 13,885

Total Puts 3,912

Put/Call Ratio 0.28

Net Difference 9,973

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