UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$26.05 +9.64%

(7/22 18:22) ◀

Thursday, July 23, 2026 (11:00am)

▶ (7/23 12:00)

◀ 7/23 11:00 ▶

Option Volume

Detail

ℹ

Current (07/23 11:00am) 20,504

Calls: 12,899 (63%)

Puts: 7,605 (37%)

Prior (07/22) 7,563

Calls: 6,769 (90%)

Puts: 794 (10%)

Current vs Prior +171.11%

Calls: +90.56% (Calls)

Puts: +857.81% (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 -44.58%

Calls: -54.48%

Puts: -12.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 11:00am) $3.26M

Calls: $2.56M (78%)

Puts: $702.3K (22%)

Prior (07/22) $808.8K

Calls: $489.7K (61%)

Puts: $319.0K (39%)

Current vs Prior +303.04%

Calls: +422.21%

Puts: +120.11%

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 -24.46%

Calls: -11.03%

Puts: -51.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 11:00am) 0.59

Prior (07/22) 0.12

Current vs Prior +402.63%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +92.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23 11:00am) 266,885

Calls: 182,576 (68%)

Puts: 84,309 (32%)

Prior (07/22) 263,533

Calls: 180,262 (68%)

Puts: 83,271 (32%)

Current vs Prior +1.27%

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 +2.95%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 6.56% | 11.06%24.11% | 34.05%

Prior 7.74% | 12.08%23.05% | 33.52%

Current vs Prior -15.21% | -8.48%+4.57% | +1.59%

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

Current vs 7-Day Avg -14.44% | -1.38%+125.51% | +25.89%

Prior 7-Day Eod 7.74% | 12.08%21.97% | 32.45%

Current vs 7-Day Eod -15.21% | -8.48%+9.73% | +4.93%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.20% | 33.30%

Calls: 13.64% | 15.11%

Puts: 24.76% | 51.49%

Prior 26.81% | 23.35%

Calls: 30.86% | 24.41%

Puts: 22.77% | 22.29%

Current vs Prior -28.38% | +42.61%

Prior 7-Day Avg 34.37% | 24.34%

Calls: 38.88% | 21.11%

Puts: 29.86% | 27.57%

Current vs 7-Day Avg -44.14% | +36.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($2.56M) vs puts ($702.3K). Massive premium surge with dollar volume up 303% vs prior. Unusually high activity with volume up 171% vs prior - elevated interest. Bullish P/C ratio of 0.59.

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 5 of results (avg 7.7%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Aug 21	2.69	2.81	$2.75	4.4%	13	0.54	145
$25.00	Aug 21	3.00	3.25	$3.13	8.0%	256	0.60	2.3K
$22.00	Jul 31	3.95	4.30	$4.13	8.5%	16	0.90	215
$23.00	Aug 7	3.35	3.65	$3.50	8.6%	13	0.75	144
$24.00	Jul 31	2.31	2.53	$2.42	9.1%	243	0.76	904

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.52, cheapest $0.38)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 31	0.35	0.40	$0.38	13.2%	33	0.17	582
$30.00	Jul 31	0.49	0.55	$0.52	11.5%	651	0.21	8.7K
$26.00	Jul 24	0.61	0.70	$0.66	13.6%	343	0.50	2.0K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 86 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 24	4.30	5.25	$4.78	19.9%	103	1.00	153
$21.50	Jul 24	3.80	4.75	$4.28	22.2%	1	1.00	4
$22.00	Jul 24	3.60	4.30	$3.95	17.7%	2.4K	1.00	6.0K
$22.50	Jul 24	2.75	3.75	$3.25	30.8%	3	1.00	103
$23.00	Jul 24	2.41	3.15	$2.78	26.6%	407	1.00	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 24	4.80	6.55	$5.68	30.8%	1	0.95	13
$30.00	Jul 24	3.80	4.80	$4.30	23.3%	9	0.92	105
$29.00	Jul 24	2.80	3.85	$3.33	31.5%	1	0.87	71
$28.50	Jul 24	1.85	3.35	$2.60	57.7%	--	0.86	34
$28.00	Jul 24	1.98	2.85	$2.42	36.0%	--	0.81	122

Most actively traded options today. High liquidity = easy entry/exit. 140 active (total vol 18.0K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 24	3.60	4.30	$3.95	17.7%	2.4K	1.00	6.0K
$24.00	Jul 24	1.84	2.20	$2.02	17.8%	761	0.89	2.7K
$27.00	Jul 24	0.31	0.42	$0.37	29.7%	734	0.31	1.9K
$25.00	Jul 24	1.10	1.32	$1.21	18.2%	698	0.75	2.6K
$30.00	Jul 31	0.49	0.55	$0.52	11.5%	651	0.21	8.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.61	0.78	$0.70	24.3%	2.4K	0.30	23
$23.50	Jul 24	0.03	0.04	$0.04	25.0%	1.6K	0.05	2.2K
$24.00	Jul 24	0.03	0.16	$0.10	130.0%	596	0.11	1.4K
$25.00	Jul 24	0.20	0.29	$0.25	36.0%	533	0.25	397
$25.50	Jul 24	0.24	0.49	$0.37	67.6%	319	0.36	37

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 38.2%, max 84.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Jul 24	Aug 21	211.5%	115.0%	84.0%	45	1.0K
$31.00	Jul 24	Aug 28	178.0%	104.0%	71.1%	29	683
$21.50	Jul 24	Aug 14	135.9%	81.3%	67.2%	1	16
$28.00	Jul 24	Aug 28	141.2%	86.1%	64.0%	172	2.6K
$30.00	Jul 24	Aug 28	169.8%	105.9%	60.4%	202	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 24	Aug 21	178.0%	102.8%	73.2%	1	41
$29.00	Jul 24	Aug 28	162.4%	100.0%	62.3%	101	71
$30.00	Jul 24	Aug 28	169.8%	105.9%	60.4%	9	125
$21.50	Jul 24	Sep 4	135.9%	90.5%	50.2%	33	166
$28.50	Jul 24	Jul 31	142.9%	97.0%	47.3%	--	44

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 9.00, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.00	$27.00	Aug 28	$0.10	$0.90	$0.10	9.00	$26.10
$27.00	$28.00	Aug 7	$0.17	$0.83	$0.17	4.88	$27.17
$30.00	$30.50	Aug 14	$0.10	$0.40	$0.10	4.00	$30.10
$25.50	$26.00	Jul 31	$0.11	$0.39	$0.11	3.55	$25.61
$28.00	$28.50	Aug 14	$0.11	$0.39	$0.11	3.55	$28.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Aug 28	$0.14	$0.86	$0.14	6.14	$21.86
$22.00	$21.00	Aug 21	$0.18	$0.82	$0.18	4.56	$21.82
$24.50	$24.00	Jul 24	$0.10	$0.40	$0.10	4.00	$24.40
$26.00	$25.00	Aug 7	$0.23	$0.77	$0.23	3.35	$25.77
$25.50	$25.00	Jul 24	$0.12	$0.38	$0.12	3.17	$25.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 6.14, avg 1.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$23.50	$24.00	Jul 31	$0.40	$0.40	$0.10	4.00	$23.90
$23.50	$24.00	Jul 24	$0.39	$0.39	$0.11	3.55	$23.89
$27.00	$28.00	Aug 28	$0.78	$0.78	$0.22	3.55	$27.78
$25.50	$26.00	Aug 7	$0.38	$0.38	$0.12	3.17	$25.88
$23.00	$23.50	Jul 24	$0.37	$0.37	$0.13	2.85	$23.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.00	$27.50	Aug 28	$1.29	$1.29	$0.21	6.14	$27.71
$29.00	$28.00	Aug 21	$0.85	$0.85	$0.15	5.67	$28.15
$30.00	$29.00	Aug 21	$0.80	$0.80	$0.20	4.00	$29.20
$30.00	$29.00	Aug 28	$0.75	$0.75	$0.25	3.00	$29.25
$25.50	$25.00	Jul 31	$0.37	$0.37	$0.13	2.85	$25.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.54, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Jul 24	Jul 31	$0.13	108.1%	78.1%
$22.00	Jul 24	Jul 31	$0.18	121.1%	87.4%
$22.50	Jul 24	Jul 31	$0.28	106.4%	96.6%
$31.00	Jul 24	Jul 31	$0.33	178.0%	114.2%
$29.00	Jul 24	Jul 31	$0.38	162.4%	98.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 24	Jul 31	$0.15	121.1%	87.4%
$23.00	Jul 24	Jul 31	$0.21	108.1%	78.1%
$22.50	Jul 24	Jul 31	$0.29	106.4%	96.6%
$23.50	Jul 24	Jul 31	$0.34	107.4%	83.3%
$24.00	Jul 24	Jul 31	$0.38	114.7%	81.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 4.72% of stock, avg 17.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.50	Jul 24	$0.86	$0.37	$1.23	$24.27	$26.73	4.72%
$26.00	Jul 24	$0.66	$0.69	$1.35	$24.65	$27.35	5.18%
$25.00	Jul 24	$1.21	$0.25	$1.46	$23.54	$26.46	5.60%
$26.50	Jul 24	$0.53	$1.05	$1.58	$24.92	$28.08	6.07%
$27.00	Jul 24	$0.37	$1.34	$1.71	$25.29	$28.71	6.56%
$24.50	Jul 24	$1.66	$0.20	$1.86	$22.64	$26.36	7.14%
$24.00	Jul 24	$2.02	$0.10	$2.12	$21.88	$26.12	8.14%
$27.50	Jul 24	$0.27	$2.10	$2.37	$25.13	$29.87	9.10%
$23.50	Jul 24	$2.41	$0.04	$2.45	$21.05	$25.95	9.40%
$28.00	Jul 24	$0.21	$2.42	$2.63	$25.37	$30.63	10.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.96% of stock, avg 11.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.50	$24.00	Jul 24	$0.15	$0.10	$0.25	$23.75	$28.75
$28.00	$24.00	Jul 24	$0.21	$0.10	$0.31	$23.69	$28.31
$28.50	$24.50	Jul 24	$0.15	$0.20	$0.35	$24.15	$28.85
$27.50	$24.00	Jul 24	$0.27	$0.10	$0.37	$23.63	$27.87
$28.50	$25.00	Jul 24	$0.15	$0.25	$0.40	$24.60	$28.90
$28.00	$24.50	Jul 24	$0.21	$0.20	$0.41	$24.09	$28.41
$28.00	$25.00	Jul 24	$0.21	$0.25	$0.46	$24.54	$28.46
$27.00	$24.00	Jul 24	$0.37	$0.10	$0.47	$23.53	$27.47
$27.50	$24.50	Jul 24	$0.27	$0.20	$0.47	$24.03	$27.97
$27.50	$25.00	Jul 24	$0.27	$0.25	$0.52	$24.48	$28.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 5.67, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
23/24	26/26	Aug 21	$0.85	$0.15	5.67	$23.15	$26.35
25/26	28/28	Aug 21	$0.82	$0.18	4.56	$25.18	$28.32
22/22	24/24	Jul 31	$0.40	$0.10	4.00	$22.10	$24.40
25/26	29/30	Aug 21	$0.80	$0.20	4.00	$25.20	$29.80
23/24	25/26	Aug 14	$0.79	$0.21	3.76	$22.71	$25.79
22/22	28/28	Aug 21	$0.39	$0.11	3.55	$22.11	$27.89
24/24	26/27	Jul 31	$0.38	$0.12	3.17	$24.12	$26.88
24/25	26/26	Aug 7	$0.38	$0.12	3.17	$24.62	$26.38
24/25	26/27	Aug 7	$0.38	$0.12	3.17	$24.62	$26.88
23/24	28/28	Aug 21	$0.76	$0.24	3.17	$23.24	$28.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$26.50	$27.00	$27.50	Jul 24	$0.06	$0.44	7.33
$28.00	$28.50	$29.00	Jul 24	$0.06	$0.44	7.33
$25.50	$26.00	$26.50	Jul 24	$0.07	$0.43	6.14
$29.50	$30.00	$30.50	Jul 24	$0.07	$0.43	6.14
$23.00	$23.50	$24.00	Aug 7	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.50	$25.00	$25.50	Jul 24	$0.07	$0.43	6.14
$22.00	$22.50	$23.00	Aug 21	$0.07	$0.43	6.14
$26.50	$27.00	$27.50	Jul 31	$0.09	$0.41	4.56
$23.50	$24.00	$24.50	Jul 31	$0.12	$0.38	3.17
$24.00	$24.50	$25.00	Aug 7	$0.12	$0.38	3.17

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 $-1.42, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$29.00	1:2	Sep 4	-$1.42	$2.58
$29.00	$29.50	1:2	Jul 24	-$0.05	$0.45
$29.50	$30.00	1:2	Jul 24	-$0.08	$0.42
$28.00	$28.50	1:2	Jul 24	-$0.09	$0.41
$27.50	$28.00	1:2	Jul 24	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$21.00	1:2	Aug 21	-$0.48	$0.52
$26.00	$25.50	1:2	Jul 24	-$0.05	$0.45
$23.50	$23.00	1:2	Jul 31	-$0.08	$0.42
$22.50	$22.00	1:2	Aug 7	-$0.12	$0.38
$25.50	$25.00	1:2	Jul 24	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 8.83%, avg 3.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Aug 28	$2.30	0.53	3.6%	8.83%	12.48%	--	31
$27.00	Aug 21	$2.09	0.49	3.6%	8.02%	11.67%	17	452
$29.00	Sep 4	$2.09	0.44	11.3%	8.02%	19.35%	20	--
$27.50	Aug 21	$1.95	0.47	5.6%	7.49%	13.05%	5	--
$29.00	Aug 28	$1.87	0.44	11.3%	7.18%	18.50%	--	83
$30.00	Aug 28	$1.84	0.41	15.2%	7.06%	22.23%	6	90
$28.00	Aug 21	$1.80	0.44	7.5%	6.91%	14.40%	39	772
$29.00	Aug 21	$1.77	0.41	11.3%	6.79%	18.12%	8	717
$27.00	Aug 14	$1.66	0.46	3.6%	6.37%	10.02%	2	17
$26.50	Aug 14	$1.65	0.48	1.7%	6.33%	8.06%	1	4

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 12,899

Total Puts 7,605

Put/Call Ratio 0.59

Net Difference 5,294

Prior's Put/Call Breakdown

Total Calls 6,769

Total Puts 794

Put/Call Ratio 0.12

Net Difference 5,975

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