UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$25.99 +9.39%

(7/23 11:00) ◀

Thursday, July 23, 2026 (12:00pm)

▶ (7/23 13:00)

◀ 7/23 12:00 ▶

Option Volume

Detail

ℹ

Current (07/23 12:00pm) 30,917

Calls: 19,191 (62%)

Puts: 11,726 (38%)

Prior (07/22) 8,269

Calls: 7,154 (87%)

Puts: 1,115 (13%)

Current vs Prior +273.89%

Calls: +168.26% (Calls)

Puts: +951.66% (Puts)

Prior 7-Day Total 239,635

Calls: 182,413 (76%)

Puts: 57,222 (24%)

Prior 7-Day Average 34,233

Calls: 26,059 (76%)

Puts: 8,174 (24%)

Current vs Prior 7-Day Avg -9.69%

Calls: -26.36%

Puts: +43.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 12:00pm) $5.77M

Calls: $3.61M (63%)

Puts: $2.16M (37%)

Prior (07/22) $870.6K

Calls: $514.1K (59%)

Puts: $356.5K (41%)

Current vs Prior +563.07%

Calls: +601.87%

Puts: +507.10%

Prior 7-Day Total $27.64M

Calls: $18.17M (66%)

Puts: $9.47M (34%)

Prior 7-Day Average $3.95M

Calls: $2.60M (66%)

Puts: $1.35M (34%)

Current vs Prior 7-Day Avg +46.18%

Calls: +39.02%

Puts: +59.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 12:00pm) 0.61

Prior (07/22) 0.16

Current vs Prior +292.04%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +98.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23 12:00pm) 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 1,828,548

Calls: 1,259,507 (69%)

Puts: 569,041 (31%)

Prior 7-Day Average 261,221

Calls: 179,929 (69%)

Puts: 81,291 (31%)

Current vs Prior 7-Day Avg +2.17%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.46% | 11.85%22.28% | 34.05%

Prior 6.40% | 11.57%21.89% | 33.75%

Current vs Prior -14.59% | +2.39%+1.79% | +0.88%

Prior 7-Day Avg 7.35% | 11.18%12.58% | 28.34%

Current vs 7-Day Avg -25.69% | +5.96%+77.04% | +20.13%

Prior 7-Day Eod 6.40% | 11.57%21.97% | 32.45%

Current vs 7-Day Eod -14.59% | +2.39%+1.40% | +4.94%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.72% | 20.82%

Calls: 30.59% | 32.16%

Puts: 36.84% | 9.49%

Prior 62.78% | 23.71%

Calls: 52.70% | 18.62%

Puts: 72.86% | 28.80%

Current vs Prior -46.29% | -12.19%

Prior 7-Day Avg 40.35% | 23.46%

Calls: 44.58% | 20.03%

Puts: 36.12% | 26.89%

Current vs 7-Day Avg -16.43% | -11.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($3.61M). Massive premium surge with dollar volume up 563% vs prior. Unusually high activity with volume up 274% vs prior - elevated interest. Bullish P/C ratio of 0.61.

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
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	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 9.3%, best 7.9%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	3.05	3.30	$3.18	7.9%	804	0.62	2.3K
$26.50	Aug 28	2.87	3.15	$3.01	9.3%	11	0.55	5
$22.00	Jul 31	3.90	4.30	$4.10	9.8%	19	0.92	215

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 31	1.30	1.43	$1.37	9.5%	103	0.48	82
$30.00	Aug 21	5.30	5.85	$5.57	9.9%	5	0.62	648

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.56, cheapest $0.46)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 31	0.42	0.50	$0.46	17.4%	1.8K	0.21	8.7K
$26.00	Jul 24	0.55	0.67	$0.61	19.7%	560	0.52	2.0K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.58	0.65	$0.62	11.3%	3.4K	0.29	23

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 31	3.35	5.65	$4.50	51.1%	19	1.00	55
$21.00	Jul 24	4.75	5.25	$5.00	10.0%	105	1.00	153
$21.50	Jul 24	4.25	5.15	$4.70	19.1%	1	1.00	4
$22.00	Jul 24	3.70	4.10	$3.90	10.3%	2.8K	0.99	6.0K
$22.50	Jul 24	3.25	3.70	$3.48	12.9%	5	0.99	103

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 24	4.50	5.30	$4.90	16.3%	1	0.95	13
$30.00	Jul 24	3.55	4.30	$3.93	19.1%	18	0.94	105
$29.00	Jul 24	2.60	3.30	$2.95	23.7%	1	0.91	71
$28.50	Jul 24	1.85	3.35	$2.60	57.7%	--	0.85	34
$28.00	Jul 24	1.77	2.33	$2.05	27.3%	15	0.84	122

Most actively traded options today. High liquidity = easy entry/exit. 166 active (total vol 25.7K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 24	3.70	4.10	$3.90	10.3%	2.8K	0.99	6.0K
$30.00	Jul 31	0.42	0.50	$0.46	17.4%	1.8K	0.21	8.7K
$25.00	Jul 24	1.08	1.30	$1.19	18.5%	974	0.78	2.6K
$24.00	Jul 24	1.85	2.63	$2.24	34.8%	933	0.92	2.7K
$25.00	Aug 21	3.05	3.30	$3.18	7.9%	804	0.62	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.58	0.65	$0.62	11.3%	3.4K	0.29	23
$23.50	Jul 24	0.02	0.03	$0.03	33.3%	1.6K	0.04	2.2K
$25.00	Jul 24	0.16	0.22	$0.19	31.6%	779	0.23	397
$24.00	Jul 24	0.01	0.11	$0.06	166.7%	663	0.08	1.4K
$25.50	Jul 24	0.32	0.45	$0.39	33.3%	643	0.35	37

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 34.3%, max 72.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 24	Aug 28	185.0%	107.4%	72.3%	36	683
$30.50	Jul 24	Aug 21	182.2%	106.2%	71.6%	46	1.0K
$21.50	Jul 24	Aug 14	140.2%	88.1%	59.1%	1	16
$22.00	Jul 24	Aug 21	125.2%	78.8%	58.9%	2.8K	6.2K
$30.00	Jul 24	Aug 28	167.6%	108.5%	54.5%	355	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 24	Aug 21	185.0%	109.3%	69.2%	1	41
$30.00	Jul 24	Aug 28	167.6%	108.5%	54.5%	18	125
$21.00	Jul 24	Aug 28	155.5%	102.0%	52.5%	2	474
$21.50	Jul 24	Sep 4	140.2%	94.5%	48.5%	33	166
$29.00	Jul 24	Aug 28	148.3%	103.3%	43.6%	101	71

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 4.88, avg 1.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$25.00	Sep 4	$0.17	$0.83	$0.17	4.88	$24.17
$29.00	$30.00	Aug 21	$0.20	$0.80	$0.20	4.00	$29.20
$24.00	$24.50	Aug 28	$0.10	$0.40	$0.10	4.00	$24.10
$29.00	$29.50	Aug 7	$0.11	$0.39	$0.11	3.55	$29.11
$25.00	$25.50	Aug 21	$0.11	$0.39	$0.11	3.55	$25.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$24.50	Aug 14	$0.13	$0.37	$0.13	2.85	$24.87
$24.50	$24.00	Jul 24	$0.14	$0.36	$0.14	2.57	$24.36
$23.50	$23.00	Jul 31	$0.14	$0.36	$0.14	2.57	$23.36
$23.50	$23.00	Aug 7	$0.14	$0.36	$0.14	2.57	$23.36
$30.00	$29.00	Aug 14	$0.35	$0.65	$0.35	1.86	$29.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 10.54, avg 1.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.50	$23.00	Jul 31	$0.40	$0.40	$0.10	4.00	$22.90
$27.00	$28.00	Aug 28	$0.78	$0.78	$0.22	3.55	$27.78
$23.50	$24.00	Jul 31	$0.38	$0.38	$0.12	3.17	$23.88
$26.50	$27.00	Aug 7	$0.38	$0.38	$0.12	3.17	$26.88
$22.00	$23.00	Aug 21	$0.75	$0.75	$0.25	3.00	$22.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.00	$27.50	Aug 28	$1.37	$1.37	$0.13	10.54	$27.63
$27.00	$24.00	Aug 28	$2.64	$2.64	$0.36	7.33	$24.36
$28.00	$26.00	Aug 7	$1.66	$1.66	$0.34	4.88	$26.34
$28.00	$26.00	Aug 14	$1.63	$1.63	$0.37	4.41	$26.37
$24.50	$24.00	Aug 21	$0.40	$0.40	$0.10	4.00	$24.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.51, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.00	Jul 24	Jul 31	$0.18	105.9%	75.9%
$22.00	Jul 24	Jul 31	$0.20	125.2%	75.4%
$23.00	Jul 24	Jul 31	$0.20	111.5%	73.1%
$22.50	Jul 24	Jul 31	$0.25	110.3%	80.9%
$23.50	Jul 24	Jul 31	$0.32	104.7%	78.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Jul 24	Jul 31	$0.07	140.2%	81.3%
$22.00	Jul 24	Jul 31	$0.08	125.2%	75.4%
$22.50	Jul 24	Jul 31	$0.16	110.3%	80.9%
$23.00	Jul 24	Jul 31	$0.16	111.5%	73.1%
$23.50	Jul 24	Jul 31	$0.29	104.7%	78.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 4.54% of stock, avg 17.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$26.00	Jul 24	$0.61	$0.57	$1.18	$24.82	$27.18	4.54%
$25.50	Jul 24	$0.85	$0.39	$1.24	$24.26	$26.74	4.77%
$25.00	Jul 24	$1.19	$0.19	$1.38	$23.62	$26.38	5.31%
$26.50	Jul 24	$0.49	$1.02	$1.51	$24.99	$28.01	5.81%
$27.00	Jul 24	$0.31	$1.23	$1.54	$25.46	$28.54	5.93%
$24.50	Jul 24	$1.67	$0.20	$1.87	$22.63	$26.37	7.20%
$27.50	Jul 24	$0.30	$1.70	$2.00	$25.50	$29.50	7.70%
$28.00	Jul 24	$0.18	$2.05	$2.23	$25.77	$30.23	8.58%
$24.00	Jul 24	$2.24	$0.06	$2.30	$21.70	$26.30	8.85%
$23.50	Jul 24	$2.48	$0.03	$2.51	$20.99	$26.01	9.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.92% of stock, avg 11.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.00	$24.00	Jul 24	$0.18	$0.06	$0.24	$23.76	$28.24
$28.50	$24.00	Jul 24	$0.18	$0.06	$0.24	$23.76	$28.74
$27.50	$24.00	Jul 24	$0.30	$0.06	$0.36	$23.64	$27.86
$27.00	$24.00	Jul 24	$0.31	$0.06	$0.37	$23.63	$27.37
$28.00	$25.00	Jul 24	$0.18	$0.19	$0.37	$24.63	$28.37
$28.50	$25.00	Jul 24	$0.18	$0.19	$0.37	$24.63	$28.87
$28.00	$24.50	Jul 24	$0.18	$0.20	$0.38	$24.12	$28.38
$28.50	$24.50	Jul 24	$0.18	$0.20	$0.38	$24.12	$28.88
$27.50	$25.00	Jul 24	$0.30	$0.19	$0.49	$24.51	$27.99
$27.00	$25.00	Jul 24	$0.31	$0.19	$0.50	$24.50	$27.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 7.70, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
26/28	29/30	Aug 7	$1.77	$0.23	7.70	$26.23	$30.77
22/22	25/26	Aug 14	$0.88	$0.12	7.33	$21.62	$25.88
24/24	25/26	Aug 14	$0.85	$0.15	5.67	$23.65	$25.85
25/26	27/28	Aug 14	$0.85	$0.15	5.67	$25.15	$27.85
22/22	23/24	Aug 28	$0.83	$0.17	4.88	$21.67	$23.83
24/25	28/28	Aug 14	$0.40	$0.10	4.00	$24.60	$27.90
22/22	24/25	Aug 21	$0.40	$0.10	4.00	$22.10	$24.90
22/22	26/26	Aug 21	$0.40	$0.10	4.00	$22.10	$25.90
24/25	26/26	Aug 21	$0.40	$0.10	4.00	$24.60	$25.90
23/24	30/30	Aug 28	$0.80	$0.20	4.00	$23.20	$30.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$22.50	$23.00	Jul 24	$0.07	$0.43	6.14
$29.00	$29.50	$30.00	Aug 7	$0.07	$0.43	6.14
$21.00	$21.50	$22.00	Aug 14	$0.08	$0.42	5.25
$24.00	$24.50	$25.00	Jul 24	$0.09	$0.41	4.56
$29.00	$29.50	$30.00	Jul 31	$0.09	$0.41	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$24.50	$25.00	Jul 31	$0.06	$0.44	7.33
$24.50	$25.00	$25.50	Aug 21	$0.06	$0.44	7.33
$25.00	$25.50	$26.00	Aug 21	$0.06	$0.44	7.33
$21.50	$22.00	$22.50	Jul 31	$0.07	$0.43	6.14
$22.00	$22.50	$23.00	Aug 21	$0.07	$0.43	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.16, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$29.00	1:2	Sep 4	-$1.99	$1.01
$29.00	$29.50	1:2	Jul 24	-$0.05	$0.45
$27.50	$28.00	1:2	Jul 24	-$0.06	$0.44
$29.50	$30.00	1:2	Jul 24	-$0.08	$0.42
$30.00	$30.50	1:2	Jul 24	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$26.00	1:2	Aug 7	-$0.16	$1.84
$28.00	$26.00	1:2	Aug 14	-$0.77	$1.23
$22.00	$21.00	1:2	Aug 7	-$0.18	$0.82
$22.00	$21.00	1:2	Aug 21	-$0.53	$0.47
$22.00	$21.50	1:2	Jul 31	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 11.04%, avg 4.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.50	Aug 28	$2.87	0.55	2.0%	11.04%	13.01%	11	5
$26.00	Aug 21	$2.60	0.56	0.0%	10.00%	10.04%	27	145
$26.00	Aug 28	$2.44	0.56	0.0%	9.39%	9.43%	1	179
$27.00	Aug 28	$2.30	0.52	3.9%	8.85%	12.74%	--	31
$29.00	Sep 4	$2.30	0.45	11.6%	8.85%	20.43%	20	--
$27.00	Aug 21	$2.18	0.50	3.9%	8.39%	12.27%	17	452
$26.00	Aug 14	$2.00	0.54	0.0%	7.70%	7.73%	2	43
$28.00	Aug 21	$2.00	0.46	7.7%	7.70%	15.43%	91	772
$29.00	Aug 28	$1.98	0.44	11.6%	7.62%	19.20%	--	83
$27.50	Aug 21	$1.95	0.48	5.8%	7.50%	13.31%	5	--

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 19,191

Total Puts 11,726

Put/Call Ratio 0.61

Net Difference 7,465

Prior's Put/Call Breakdown

Total Calls 7,154

Total Puts 1,115

Put/Call Ratio 0.16

Net Difference 6,039

Prior 7-Day Put/Call Summary

Total Calls 182,413

Total Puts 57,222

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