UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.93 +1.79%

(7/22 14:00) ◀

Wednesday, July 22, 2026 (3:00pm)

▶ (7/22 16:00)

◀ 7/22 15:00 ▶

Option Volume

Detail

ℹ

Current (07/22 3:00pm) 13,183

Calls: 10,906 (83%)

Puts: 2,277 (17%)

Prior (07/21) 21,254

Calls: 17,223 (81%)

Puts: 4,031 (19%)

Current vs Prior -37.97%

Calls: -36.68% (Calls)

Puts: -43.51% (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 -64.37%

Calls: -61.52%

Puts: -73.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 3:00pm) $1.51M

Calls: $839.4K (55%)

Puts: $673.6K (45%)

Prior (07/21) $2.68M

Calls: $1.87M (70%)

Puts: $804.0K (30%)

Current vs Prior -43.48%

Calls: -55.19%

Puts: -16.21%

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 -64.94%

Calls: -70.80%

Puts: -53.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 3:00pm) 0.21

Prior (07/21) 0.23

Current vs Prior -10.79%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -31.86%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 3:00pm) 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 6.23% | 11.28%21.23% | 32.93%

Prior 7.74% | 12.08%23.05% | 33.52%

Current vs Prior -19.57% | -6.60%-7.92% | -1.76%

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

Current vs 7-Day Avg -18.85% | +0.65%+98.58% | +21.75%

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

Current vs 7-Day Eod -19.57% | -6.60%-7.92% | -1.76%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.95% | 23.71%

Calls: 20.93% | 18.62%

Puts: 26.98% | 28.80%

Prior 26.81% | 23.35%

Calls: 30.86% | 24.41%

Puts: 22.77% | 22.29%

Current vs Prior -10.67% | +1.54%

Prior 7-Day Avg 34.37% | 24.34%

Calls: 38.88% | 21.11%

Puts: 29.86% | 27.57%

Current vs 7-Day Avg -30.31% | -2.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.21 - heavy call buying (10,906 calls vs 2,277 puts). 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
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 -- 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. 3 found (avg $0.63, cheapest $0.42)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 24	0.39	0.45	$0.42	14.3%	114	0.39	642
$24.00	Jul 24	0.55	0.63	$0.59	13.6%	1.5K	0.50	2.5K
$25.00	Jul 31	0.80	0.93	$0.87	14.9%	116	0.40	911

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 24	3.50	4.35	$3.93	21.6%	36	0.99	223
$21.00	Jul 24	2.40	3.45	$2.93	35.8%	41	0.99	153
$22.00	Jul 24	1.80	2.25	$2.03	22.2%	396	0.94	6.4K
$20.00	Jul 31	3.30	4.50	$3.90	30.8%	--	0.93	375
$21.00	Jul 31	2.78	3.60	$3.19	25.7%	3	0.89	35

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	3.70	4.55	$4.13	20.6%	60	0.93	84
$27.50	Jul 24	3.25	4.05	$3.65	21.9%	40	0.91	--
$27.00	Jul 24	2.85	3.45	$3.15	19.0%	71	0.89	333
$26.50	Jul 24	2.32	3.15	$2.74	30.3%	--	0.86	27

Most actively traded options today. High liquidity = easy entry/exit. 104 active (total vol 7.4K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 24	0.55	0.63	$0.59	13.6%	1.5K	0.50	2.5K
$25.00	Jul 24	0.26	0.41	$0.34	44.1%	532	0.30	2.4K
$24.00	Jul 31	1.05	1.32	$1.19	22.7%	527	0.51	842
$26.00	Jul 24	0.17	0.23	$0.20	30.0%	497	0.18	1.9K
$23.50	Jul 24	0.77	0.95	$0.86	20.9%	409	0.64	736

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 24	0.32	0.46	$0.39	35.9%	402	0.37	1.9K
$20.00	Jul 31	0.01	0.14	$0.08	162.5%	200	0.06	591
$23.00	Jul 24	0.17	0.29	$0.23	52.2%	175	0.25	2.5K
$24.00	Jul 24	0.54	0.71	$0.63	27.0%	139	0.50	1.2K
$22.00	Jul 24	0.02	0.05	$0.04	75.0%	115	0.06	1.1K

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 24.1%, max 49.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 24	Aug 28	101.8%	67.9%	49.8%	36	233
$28.50	Jul 24	Aug 21	144.4%	100.8%	43.2%	15	548
$28.00	Jul 24	Aug 28	135.0%	94.4%	43.1%	46	2.5K
$27.50	Jul 24	Aug 14	133.9%	96.2%	39.2%	36	1.4K
$26.00	Jul 24	Aug 28	115.5%	93.8%	23.2%	498	2.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 24	Aug 28	101.8%	67.9%	49.8%	1	438
$27.50	Jul 24	Jul 31	133.9%	99.7%	34.3%	80	--
$28.00	Jul 24	Aug 21	135.0%	103.0%	31.1%	60	175
$28.50	Jul 24	Jul 31	144.4%	115.4%	25.1%	--	44
$26.50	Jul 24	Jul 31	120.2%	96.3%	24.9%	--	127

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 9.71, avg 1.77)

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
$26.00	$27.00	Aug 14	$0.19	$0.81	$0.19	4.26	$26.19
$26.50	$27.00	Jul 31	$0.10	$0.40	$0.10	4.00	$26.60
$25.50	$26.00	Aug 21	$0.10	$0.40	$0.10	4.00	$25.60
$27.00	$28.00	Aug 7	$0.21	$0.79	$0.21	3.76	$27.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Aug 7	$0.18	$0.82	$0.18	4.56	$20.82
$23.00	$22.50	Jul 24	$0.14	$0.36	$0.14	2.57	$22.86
$22.00	$21.00	Aug 7	$0.28	$0.72	$0.28	2.57	$21.72
$23.50	$23.00	Jul 24	$0.16	$0.34	$0.16	2.12	$23.34
$21.00	$20.00	Aug 21	$0.35	$0.65	$0.35	1.86	$20.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 7.33, avg 1.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.00	$22.00	Jul 31	$0.88	$0.88	$0.12	7.33	$21.88
$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
$20.00	$22.00	Aug 7	$1.46	$1.46	$0.54	2.70	$21.46
$20.00	$21.00	Aug 14	$0.73	$0.73	$0.27	2.70	$20.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$25.00	Aug 14	$2.50	$2.50	$0.50	5.00	$25.50
$27.50	$27.00	Jul 31	$0.39	$0.39	$0.11	3.55	$27.11
$22.50	$22.00	Aug 28	$0.39	$0.39	$0.11	3.55	$22.11
$25.00	$24.00	Aug 7	$0.77	$0.77	$0.23	3.35	$24.23
$24.00	$23.50	Aug 7	$0.37	$0.37	$0.13	2.85	$23.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.42, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 24	Jul 31	$0.26	77.1%	67.1%
$22.00	Jul 24	Jul 31	$0.28	74.6%	67.4%
$28.00	Jul 24	Jul 31	$0.30	135.0%	103.3%
$27.50	Jul 24	Jul 31	$0.31	133.9%	99.7%
$27.00	Jul 24	Jul 31	$0.34	126.7%	96.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 24	Jul 31	$0.07	101.8%	75.4%
$21.00	Jul 24	Jul 31	$0.12	77.1%	67.1%
$26.50	Jul 24	Jul 31	$0.19	120.2%	96.3%
$22.00	Jul 24	Jul 31	$0.26	74.6%	67.4%
$28.00	Jul 24	Jul 31	$0.27	135.0%	103.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 5.10% of stock, avg 15.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Jul 24	$0.59	$0.63	$1.22	$22.78	$25.22	5.10%
$23.50	Jul 24	$0.86	$0.39	$1.25	$22.25	$24.75	5.22%
$24.50	Jul 24	$0.42	$0.93	$1.35	$23.15	$25.85	5.64%
$23.00	Jul 24	$1.15	$0.23	$1.38	$21.62	$24.38	5.77%
$25.00	Jul 24	$0.34	$1.29	$1.63	$23.37	$26.63	6.81%
$22.50	Jul 24	$1.63	$0.09	$1.72	$20.78	$24.22	7.19%
$25.50	Jul 24	$0.20	$1.86	$2.06	$23.44	$27.56	8.61%
$22.00	Jul 24	$2.03	$0.04	$2.07	$19.93	$24.07	8.65%
$26.00	Jul 24	$0.20	$2.21	$2.41	$23.59	$28.41	10.07%
$23.00	Jul 31	$1.69	$0.73	$2.42	$20.58	$25.42	10.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.79% of stock, avg 10.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$22.00	Jul 24	$0.15	$0.04	$0.19	$21.81	$26.69
$25.50	$22.00	Jul 24	$0.20	$0.04	$0.24	$21.76	$25.74
$26.00	$22.00	Jul 24	$0.20	$0.04	$0.24	$21.76	$26.24
$26.50	$22.50	Jul 24	$0.15	$0.09	$0.24	$22.26	$26.74
$25.50	$22.50	Jul 24	$0.20	$0.09	$0.29	$22.21	$25.79
$26.00	$22.50	Jul 24	$0.20	$0.09	$0.29	$22.21	$26.29
$25.00	$22.00	Jul 24	$0.34	$0.04	$0.38	$21.62	$25.38
$26.50	$23.00	Jul 24	$0.15	$0.23	$0.38	$22.62	$26.88
$25.00	$22.50	Jul 24	$0.34	$0.09	$0.43	$22.07	$25.43
$25.50	$23.00	Jul 24	$0.20	$0.23	$0.43	$22.57	$25.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 8.09, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/25	26/27	Aug 21	$0.89	$0.11	8.09	$24.11	$26.89
24/25	27/28	Aug 21	$0.89	$0.11	8.09	$24.11	$27.89
24/25	26/27	Aug 7	$0.88	$0.12	7.33	$24.12	$27.38
24/24	25/26	Aug 28	$0.86	$0.14	6.14	$23.14	$25.86
21/22	25/26	Aug 14	$0.84	$0.16	5.25	$21.16	$25.84
22/23	24/25	Aug 21	$0.84	$0.16	5.25	$22.16	$24.84
22/23	26/27	Aug 21	$0.84	$0.16	5.25	$22.16	$26.84
22/23	27/28	Aug 21	$0.84	$0.16	5.25	$22.16	$27.84
26/27	28/28	Aug 21	$0.84	$0.16	5.25	$26.16	$28.84
25/26	26/27	Jul 31	$0.83	$0.17	4.88	$25.17	$27.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 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 24	$0.10	$0.90	9.00
$24.50	$25.00	$25.50	Jul 31	$0.08	$0.42	5.25
$25.00	$26.00	$27.00	Aug 14	$0.17	$0.83	4.88
$24.00	$24.50	$25.00	Jul 24	$0.09	$0.41	4.56
$27.50	$28.00	$28.50	Jul 31	$0.09	$0.41	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$24.00	$25.00	Aug 21	$0.07	$0.93	13.29
$20.00	$21.00	$22.00	Aug 7	$0.10	$0.90	9.00
$23.00	$23.50	$24.00	Aug 7	$0.05	$0.45	9.00
$23.50	$24.00	$24.50	Jul 24	$0.06	$0.44	7.33
$24.00	$24.50	$25.00	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. 35 found (best net $-0.25, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Aug 7	-$1.11	$0.89
$27.00	$28.00	1:2	Aug 7	-$0.49	$0.51
$25.00	$25.50	1:2	Jul 24	-$0.06	$0.44
$28.00	$28.50	1:2	Jul 24	-$0.07	$0.43
$27.00	$27.50	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	-$0.25	$2.75
$22.00	$21.00	1:2	Aug 14	$0.00	$1.00
$21.00	$20.00	1:2	Aug 7	-$0.06	$0.94
$22.00	$21.00	1:2	Aug 7	-$0.14	$0.86
$21.00	$20.00	1:2	Aug 21	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 10.24%, avg 4.04%)

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
$25.00	Aug 28	$2.20	0.50	4.5%	9.19%	13.66%	1	273
$24.00	Aug 21	$2.15	0.54	0.3%	8.98%	9.28%	34	277
$25.00	Aug 21	$2.01	0.48	4.5%	8.40%	12.87%	101	2.2K
$25.50	Aug 21	$1.80	0.46	6.6%	7.52%	14.08%	2	3
$24.00	Aug 14	$1.74	0.54	0.3%	7.27%	7.56%	--	71
$27.00	Aug 28	$1.74	0.42	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

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 10,906

Total Puts 2,277

Put/Call Ratio 0.21

Net Difference 8,629

Prior's Put/Call Breakdown

Total Calls 17,223

Total Puts 4,031

Put/Call Ratio 0.23

Net Difference 13,192

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