UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.76 +1.06%

$23.90 (+0.59%)🌙

as of 07/22 04:00 PM

(7/22 15:00) ◀

Wednesday, July 22, 2026 (4:00pm)

▶ (7/22 18:22)

◀ 7/22 16:00 ▶

Option Volume

Detail

ℹ

Current (07/22 4:00pm) 15,740

Calls: 12,723 (81%)

Puts: 3,017 (19%)

Prior (07/21) 32,956

Calls: 27,602 (84%)

Puts: 5,354 (16%)

Current vs Prior -52.24%

Calls: -53.91% (Calls)

Puts: -43.65% (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 -57.46%

Calls: -55.10%

Puts: -65.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 4:00pm) $1.77M

Calls: $995.8K (56%)

Puts: $770.6K (44%)

Prior (07/21) $3.55M

Calls: $2.49M (70%)

Puts: $1.06M (30%)

Current vs Prior -50.25%

Calls: -60.08%

Puts: -27.06%

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 -59.07%

Calls: -65.36%

Puts: -46.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 4:00pm) 0.24

Prior (07/21) 0.19

Current vs Prior +22.25%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -22.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 4:00pm) 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% | 11.57%21.89% | 33.75%

Prior 7.74% | 12.08%23.05% | 33.52%

Current vs Prior -17.36% | -4.19%-5.07% | +0.71%

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

Current vs 7-Day Avg -16.62% | +3.24%+104.72% | +24.80%

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

Current vs 7-Day Eod -17.36% | -4.19%-5.07% | +0.71%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 62.78% | 23.71%

Calls: 52.70% | 18.62%

Puts: 72.86% | 28.80%

Prior 26.81% | 23.35%

Calls: 30.86% | 24.41%

Puts: 22.77% | 22.29%

Current vs Prior +134.17% | +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 +82.67% | -2.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 50% vs prior. Below-average activity with volume down 52% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (12,723 calls vs 3,017 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
16:00	BULLISH	BULLISH	BULLISH
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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 0.70, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 24	3.45	4.75	$4.10	31.7%	71	0.99	223
$21.00	Jul 24	2.20	3.80	$3.00	53.3%	41	0.99	153
$22.00	Jul 24	1.43	2.18	$1.81	41.4%	396	0.93	6.4K
$20.00	Jul 31	3.20	4.30	$3.75	29.3%	1	0.92	375
$20.00	Aug 7	3.15	4.60	$3.88	37.4%	3	0.90	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Jul 24	4.35	5.30	$4.82	19.7%	--	0.90	34
$28.00	Jul 24	3.70	4.50	$4.10	19.5%	60	0.90	84
$27.00	Jul 24	2.96	4.00	$3.48	29.9%	73	0.89	333
$27.50	Jul 24	3.05	4.25	$3.65	32.9%	40	0.88	--
$26.00	Jul 24	2.04	2.69	$2.37	27.4%	11	0.87	300

Most actively traded options today. High liquidity = easy entry/exit. 107 active (total vol 9.6K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 24	0.48	0.65	$0.56	30.4%	1.6K	0.47	2.5K
$25.00	Jul 24	0.29	0.44	$0.37	40.5%	685	0.30	2.4K
$26.00	Jul 24	0.07	0.17	$0.12	83.3%	632	0.13	1.9K
$24.00	Jul 31	1.00	1.32	$1.16	27.6%	554	0.50	842
$23.50	Jul 24	0.55	0.94	$0.75	52.0%	416	0.60	736

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 24	0.51	1.02	$0.77	66.2%	561	0.54	1.2K
$23.50	Jul 24	0.35	0.50	$0.43	34.9%	465	0.41	1.9K
$20.00	Jul 31	0.01	0.21	$0.11	181.8%	200	0.08	591
$23.00	Jul 24	0.13	0.49	$0.31	116.1%	191	0.31	2.5K
$21.00	Aug 21	0.59	1.02	$0.81	53.1%	184	0.24	378

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 29.8%, max 67.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Jul 24	Aug 14	156.2%	94.0%	66.1%	56	1.4K
$28.50	Jul 24	Aug 21	176.2%	106.2%	65.9%	15	548
$28.00	Jul 24	Aug 28	161.8%	101.8%	59.0%	57	2.5K
$20.00	Jul 24	Aug 28	99.4%	67.6%	47.2%	71	233
$26.50	Jul 24	Aug 28	131.1%	98.7%	32.9%	13	719

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Jul 24	Jul 31	176.2%	105.1%	67.7%	--	44
$28.00	Jul 24	Aug 21	161.8%	99.9%	62.0%	60	175
$27.50	Jul 24	Jul 31	156.2%	103.0%	51.7%	80	--
$20.00	Jul 24	Aug 28	99.4%	67.6%	47.2%	1	438
$26.50	Jul 24	Jul 31	131.1%	99.0%	32.4%	--	127

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 8.09, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.00	$27.00	Aug 21	$0.11	$0.89	$0.11	8.09	$26.11
$21.00	$22.50	Aug 28	$0.21	$1.29	$0.21	6.14	$21.21
$26.00	$27.00	Aug 14	$0.19	$0.81	$0.19	4.26	$26.19
$23.00	$23.50	Jul 31	$0.10	$0.40	$0.10	4.00	$23.10
$23.50	$24.00	Aug 7	$0.10	$0.40	$0.10	4.00	$23.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Aug 7	$0.20	$0.80	$0.20	4.00	$21.80
$24.00	$23.50	Aug 14	$0.10	$0.40	$0.10	4.00	$23.90
$23.50	$23.00	Aug 28	$0.11	$0.39	$0.11	3.55	$23.39
$23.50	$23.00	Jul 24	$0.12	$0.38	$0.12	3.17	$23.38
$21.50	$21.00	Aug 28	$0.13	$0.37	$0.13	2.85	$21.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 5.25, avg 1.18)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Aug 28	$0.80	$0.80	$0.20	4.00	$20.80
$22.00	$22.50	Jul 24	$0.39	$0.39	$0.11	3.55	$22.39
$22.50	$23.00	Jul 24	$0.37	$0.37	$0.13	2.85	$22.87
$21.00	$21.50	Jul 31	$0.36	$0.36	$0.14	2.57	$21.36
$20.00	$22.00	Aug 7	$1.41	$1.41	$0.59	2.39	$21.41

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$25.00	Aug 14	$2.52	$2.52	$0.48	5.25	$25.48
$26.00	$25.00	Aug 21	$0.84	$0.84	$0.16	5.25	$25.16
$25.00	$24.00	Aug 7	$0.77	$0.77	$0.23	3.35	$24.23
$26.00	$25.00	Jul 31	$0.72	$0.72	$0.28	2.57	$25.28
$24.00	$23.50	Aug 7	$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. 33 found (avg debit $0.41, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Jul 24	Jul 31	$0.10	161.8%	90.8%
$28.50	Jul 24	Jul 31	$0.17	176.2%	105.1%
$21.00	Jul 24	Jul 31	$0.23	74.4%	76.0%
$27.50	Jul 24	Jul 31	$0.27	156.2%	103.0%
$22.00	Jul 24	Jul 31	$0.31	74.8%	67.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 24	Jul 31	$0.10	99.4%	80.8%
$28.50	Jul 24	Jul 31	$0.18	176.2%	105.1%
$21.00	Jul 24	Jul 31	$0.20	74.4%	76.0%
$22.00	Jul 24	Jul 31	$0.28	74.8%	67.3%
$27.00	Jul 24	Jul 31	$0.30	133.5%	96.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 4.97% of stock, avg 16.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Jul 24	$0.75	$0.43	$1.18	$22.32	$24.68	4.97%
$24.00	Jul 24	$0.56	$0.77	$1.33	$22.67	$25.33	5.60%
$23.00	Jul 24	$1.05	$0.31	$1.36	$21.64	$24.36	5.72%
$24.50	Jul 24	$0.40	$0.96	$1.36	$23.14	$25.86	5.72%
$22.50	Jul 24	$1.42	$0.14	$1.56	$20.94	$24.06	6.57%
$25.00	Jul 24	$0.37	$1.48	$1.85	$23.15	$26.85	7.79%
$22.00	Jul 24	$1.81	$0.05	$1.86	$20.14	$23.86	7.83%
$23.00	Jul 31	$1.49	$0.63	$2.12	$20.88	$25.12	8.92%
$25.50	Jul 24	$0.19	$2.06	$2.25	$23.25	$27.75	9.47%
$22.50	Jul 31	$1.83	$0.58	$2.41	$20.09	$24.91	10.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.93% of stock, avg 10.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$22.00	Jul 24	$0.17	$0.05	$0.22	$21.78	$26.72
$25.50	$22.00	Jul 24	$0.19	$0.05	$0.24	$21.76	$25.74
$26.50	$22.50	Jul 24	$0.17	$0.14	$0.31	$22.19	$26.81
$25.50	$22.50	Jul 24	$0.19	$0.14	$0.33	$22.17	$25.83
$25.00	$22.00	Jul 24	$0.37	$0.05	$0.42	$21.58	$25.42
$24.50	$22.00	Jul 24	$0.40	$0.05	$0.45	$21.55	$24.95
$26.50	$23.00	Jul 24	$0.17	$0.31	$0.48	$22.52	$26.98
$25.50	$23.00	Jul 24	$0.19	$0.31	$0.50	$22.50	$26.00
$25.00	$22.50	Jul 24	$0.37	$0.14	$0.51	$21.99	$25.51
$24.50	$22.50	Jul 24	$0.40	$0.14	$0.54	$21.96	$25.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 8.09, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/25	26/27	Aug 7	$0.89	$0.11	8.09	$24.11	$27.39
22/23	24/25	Aug 21	$0.88	$0.12	7.33	$22.12	$24.88
22/22	25/26	Aug 28	$0.87	$0.13	6.69	$21.13	$25.87
22/22	25/26	Aug 28	$0.87	$0.13	6.69	$21.63	$25.87
22/23	25/26	Aug 28	$0.86	$0.14	6.14	$22.14	$25.86
21/22	22/23	Aug 14	$0.82	$0.18	4.56	$21.18	$23.32
22/23	25/26	Aug 21	$0.82	$0.18	4.56	$22.18	$25.82
23/24	26/26	Aug 21	$0.82	$0.18	4.56	$23.18	$26.32
23/24	26/27	Aug 21	$0.81	$0.19	4.26	$23.19	$26.81
22/23	25/26	Aug 14	$0.80	$0.20	4.00	$22.20	$25.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 13.29, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$26.00	$27.00	Aug 14	$0.07	$0.93	13.29
$23.50	$24.00	$24.50	Aug 14	$0.06	$0.44	7.33
$24.00	$24.50	$25.00	Aug 14	$0.06	$0.44	7.33
$22.50	$23.00	$23.50	Jul 24	$0.07	$0.43	6.14
$26.50	$27.00	$27.50	Jul 24	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.50	$25.00	$25.50	Jul 24	$0.06	$0.44	7.33
$22.00	$23.00	$24.00	Aug 21	$0.13	$0.87	6.69
$21.50	$22.00	$22.50	Jul 24	$0.07	$0.43	6.14
$22.00	$22.50	$23.00	Jul 24	$0.08	$0.42	5.25
$23.00	$23.50	$24.00	Aug 7	$0.09	$0.41	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.31, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Aug 7	-$1.06	$0.94
$27.00	$28.00	1:2	Aug 7	-$0.50	$0.50
$26.50	$27.00	1:2	Jul 24	-$0.07	$0.43
$27.50	$28.00	1:2	Jul 24	-$0.11	$0.39
$21.00	$22.00	1:2	Jul 24	-$0.62	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$25.00	1:2	Aug 14	-$0.31	$2.69
$22.00	$21.00	1:2	Aug 14	-$0.10	$0.90
$21.00	$20.00	1:2	Aug 21	-$0.15	$0.85
$23.00	$22.00	1:2	Aug 7	-$0.25	$0.75
$22.00	$21.00	1:2	Aug 7	-$0.32	$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 10.52%, avg 3.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 28	$2.50	0.55	1.0%	10.52%	11.53%	--	25
$25.00	Aug 28	$2.07	0.51	5.2%	8.71%	13.93%	1	273
$24.00	Aug 21	$1.98	0.54	1.0%	8.33%	9.34%	37	277
$25.00	Aug 21	$1.94	0.48	5.2%	8.16%	13.38%	268	2.2K
$24.50	Aug 28	$1.72	0.52	3.1%	7.24%	10.35%	--	27
$25.50	Aug 21	$1.60	0.45	7.3%	6.73%	14.06%	2	3
$27.00	Aug 28	$1.57	0.42	13.6%	6.61%	20.24%	15	24
$26.00	Aug 28	$1.55	0.45	9.4%	6.52%	15.95%	2	178
$24.00	Aug 14	$1.54	0.52	1.0%	6.48%	7.49%	--	71
$26.00	Aug 21	$1.47	0.43	9.4%	6.19%	15.61%	62	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 12,723

Total Puts 3,017

Put/Call Ratio 0.24

Net Difference 9,706

Prior's Put/Call Breakdown

Total Calls 27,602

Total Puts 5,354

Put/Call Ratio 0.19

Net Difference 22,248

Prior 7-Day Put/Call Summary

Total Calls 198,371

Total Puts 60,621

Average Put/Call Ratio 0.31

Ratio Trend Rising

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