UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$25.88 +8.92%

(7/23 12:00) ◀

Thursday, July 23, 2026 (1:00pm)

▶ (7/23 14:00)

◀ 7/23 13:00 ▶

Option Volume

Detail

ℹ

Current (07/23 1:00pm) 35,410

Calls: 22,055 (62%)

Puts: 13,355 (38%)

Prior (07/22) 9,760

Calls: 8,366 (86%)

Puts: 1,394 (14%)

Current vs Prior +262.81%

Calls: +163.63% (Calls)

Puts: +858.03% (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 +3.44%

Calls: -15.37%

Puts: +63.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 1:00pm) $6.49M

Calls: $4.15M (64%)

Puts: $2.34M (36%)

Prior (07/22) $1.06M

Calls: $567.7K (54%)

Puts: $488.0K (46%)

Current vs Prior +514.85%

Calls: +631.85%

Puts: +378.73%

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 +64.35%

Calls: +60.05%

Puts: +72.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 1:00pm) 0.61

Prior (07/22) 0.17

Current vs Prior +263.41%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +96.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23 1:00pm) 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 5.64% | 11.05%22.18% | 33.69%

Prior 6.40% | 11.57%21.89% | 33.75%

Current vs Prior -11.82% | -4.52%+1.34% | -0.18%

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

Current vs 7-Day Avg -23.28% | -1.19%+76.26% | +18.87%

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

Current vs 7-Day Eod -11.82% | -4.52%+0.95% | +3.84%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.64% | 33.27%

Calls: 39.74% | 35.71%

Puts: 23.53% | 30.82%

Prior 62.78% | 23.71%

Calls: 52.70% | 18.62%

Puts: 72.86% | 28.80%

Current vs Prior -49.60% | +40.32%

Prior 7-Day Avg 40.35% | 23.46%

Calls: 44.58% | 20.03%

Puts: 36.12% | 26.89%

Current vs 7-Day Avg -21.59% | +41.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($4.15M). Massive premium surge with dollar volume up 515% vs prior. Dollar volume significantly above 7-day average (64% higher). Unusually high activity with volume up 263% vs prior - elevated interest.

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
13:00	BULLISH	BULLISH	BULLISH
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 1 of results (avg 9.6%, best 9.6%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 31	3.45	3.80	$3.63	9.6%	--	0.75	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.69, cheapest $0.44)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 31	0.40	0.47	$0.44	15.9%	1.8K	0.20	8.7K
$27.00	Jul 31	0.89	1.06	$0.98	17.3%	348	0.40	266

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.59	0.69	$0.64	15.6%	3.9K	0.31	23

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 89 found (avg delta 0.72, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 24	4.60	5.15	$4.88	11.3%	109	0.99	153
$21.50	Jul 24	4.10	4.70	$4.40	13.6%	3	0.99	4
$22.00	Jul 24	3.70	4.10	$3.90	10.3%	3.2K	0.99	6.0K
$22.50	Jul 24	3.25	3.65	$3.45	11.6%	5	0.99	103
$23.00	Jul 24	2.73	3.15	$2.94	14.3%	523	0.98	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 24	4.85	5.80	$5.32	17.9%	1	0.94	13
$30.00	Jul 24	3.90	4.75	$4.33	19.6%	18	0.93	105
$29.00	Jul 24	2.80	3.40	$3.10	19.4%	1	0.90	71
$28.50	Jul 24	2.40	3.35	$2.88	33.0%	--	0.87	34
$28.00	Jul 24	1.97	2.82	$2.40	35.4%	15	0.85	122

Most actively traded options today. High liquidity = easy entry/exit. 172 active (total vol 29.1K, top 3.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 24	3.70	4.10	$3.90	10.3%	3.2K	0.99	6.0K
$30.00	Jul 31	0.40	0.47	$0.44	15.9%	1.8K	0.20	8.7K
$25.00	Jul 24	0.95	1.30	$1.13	31.0%	989	0.75	2.6K
$24.00	Jul 24	1.80	2.24	$2.02	21.8%	982	0.94	2.7K
$27.00	Jul 24	0.20	0.39	$0.30	63.3%	912	0.28	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.59	0.69	$0.64	15.6%	3.9K	0.31	23
$23.50	Jul 24	0.01	0.03	$0.02	100.0%	1.7K	0.04	2.2K
$25.00	Jul 24	0.19	0.25	$0.22	27.3%	1.1K	0.25	397
$25.50	Jul 24	0.35	0.44	$0.40	22.5%	920	0.38	37
$24.00	Jul 24	0.02	0.05	$0.04	75.0%	719	0.06	1.4K

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 31.5%, max 96.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 24	Aug 28	179.2%	108.8%	64.7%	36	683
$21.50	Jul 24	Aug 14	139.2%	86.4%	61.1%	3	16
$30.50	Jul 24	Aug 21	176.4%	110.3%	59.9%	47	1.0K
$22.00	Jul 24	Aug 21	123.8%	80.4%	54.1%	3.2K	6.2K
$21.00	Jul 24	Aug 28	154.8%	101.0%	53.2%	109	248

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Jul 24	Sep 4	139.2%	70.7%	96.7%	33	166
$31.00	Jul 24	Aug 21	179.2%	108.9%	64.5%	1	41
$28.50	Jul 24	Jul 31	149.4%	96.0%	55.7%	--	44
$21.00	Jul 24	Aug 28	154.8%	101.0%	53.2%	2	474
$30.00	Jul 24	Aug 28	162.3%	106.8%	51.9%	48	125

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 79 found (best R:R 6.69, avg 1.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$29.00	$30.00	Aug 21	$0.17	$0.83	$0.17	4.88	$29.17
$30.00	$31.00	Aug 28	$0.20	$0.80	$0.20	4.00	$30.20
$29.00	$29.50	Aug 7	$0.11	$0.39	$0.11	3.55	$29.11
$24.00	$24.50	Aug 14	$0.11	$0.39	$0.11	3.55	$24.11
$25.00	$26.00	Sep 4	$0.24	$0.76	$0.24	3.17	$25.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Aug 7	$0.13	$0.87	$0.13	6.69	$21.87
$22.00	$21.00	Aug 21	$0.17	$0.83	$0.17	4.88	$21.83
$25.00	$24.50	Jul 24	$0.11	$0.39	$0.11	3.55	$24.89
$22.50	$22.00	Aug 7	$0.11	$0.39	$0.11	3.55	$22.39
$24.50	$24.00	Jul 31	$0.15	$0.35	$0.15	2.33	$24.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 7.82, avg 1.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$25.00	$25.50	Jul 31	$0.39	$0.39	$0.11	3.55	$25.39
$29.50	$30.00	Aug 14	$0.38	$0.38	$0.12	3.17	$29.88
$21.50	$22.00	Aug 14	$0.37	$0.37	$0.13	2.85	$21.87
$24.50	$25.00	Aug 14	$0.37	$0.37	$0.13	2.85	$24.87
$22.00	$23.00	Aug 21	$0.73	$0.73	$0.27	2.70	$22.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.00	$24.00	Aug 28	$2.66	$2.66	$0.34	7.82	$24.34
$29.00	$28.00	Aug 7	$0.88	$0.88	$0.12	7.33	$28.12
$30.00	$29.00	Aug 7	$0.83	$0.83	$0.17	4.88	$29.17
$27.00	$26.50	Jul 24	$0.40	$0.40	$0.10	4.00	$26.60
$29.00	$28.50	Jul 31	$0.39	$0.39	$0.11	3.55	$28.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.44, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 24	Jul 31	$0.08	123.8%	72.7%
$22.50	Jul 24	Jul 31	$0.10	108.6%	76.2%
$23.50	Jul 24	Jul 31	$0.16	98.0%	82.8%
$24.00	Jul 24	Jul 31	$0.28	90.0%	79.6%
$30.50	Jul 24	Jul 31	$0.31	176.4%	109.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Jul 24	Jul 31	$0.07	139.2%	79.8%
$22.00	Jul 24	Jul 31	$0.07	123.8%	72.7%
$21.00	Jul 24	Jul 31	$0.12	154.8%	99.8%
$22.50	Jul 24	Jul 31	$0.14	108.6%	76.2%
$23.00	Jul 24	Jul 31	$0.19	110.5%	74.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 4.56% of stock, avg 16.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.50	Jul 24	$0.78	$0.40	$1.18	$24.32	$26.68	4.56%
$26.00	Jul 24	$0.60	$0.68	$1.28	$24.72	$27.28	4.95%
$25.00	Jul 24	$1.13	$0.22	$1.35	$23.65	$26.35	5.22%
$26.50	Jul 24	$0.45	$1.00	$1.45	$25.05	$27.95	5.60%
$24.50	Jul 24	$1.56	$0.11	$1.67	$22.83	$26.17	6.45%
$27.00	Jul 24	$0.30	$1.40	$1.70	$25.30	$28.70	6.57%
$27.50	Jul 24	$0.22	$1.76	$1.98	$25.52	$29.48	7.65%
$24.00	Jul 24	$2.02	$0.04	$2.06	$21.94	$26.06	7.96%
$23.50	Jul 24	$2.46	$0.02	$2.48	$21.02	$25.98	9.58%
$25.50	Jul 31	$1.40	$1.10	$2.50	$23.00	$28.00	9.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.73% of stock, avg 12.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.00	$24.00	Jul 24	$0.15	$0.04	$0.19	$23.81	$28.19
$27.50	$24.00	Jul 24	$0.22	$0.04	$0.26	$23.74	$27.76
$28.00	$24.50	Jul 24	$0.15	$0.11	$0.26	$24.24	$28.26
$27.50	$24.50	Jul 24	$0.22	$0.11	$0.33	$24.17	$27.83
$27.00	$24.00	Jul 24	$0.30	$0.04	$0.34	$23.66	$27.34
$28.00	$25.00	Jul 24	$0.15	$0.22	$0.37	$24.63	$28.37
$27.00	$24.50	Jul 24	$0.30	$0.11	$0.41	$24.09	$27.41
$27.50	$25.00	Jul 24	$0.22	$0.22	$0.44	$24.56	$27.94
$26.50	$24.00	Jul 24	$0.45	$0.04	$0.49	$23.51	$26.99
$27.00	$25.00	Jul 24	$0.30	$0.22	$0.52	$24.48	$27.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 20.43, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/27	30/31	Aug 28	$2.86	$0.14	20.43	$24.14	$32.86
24/24	26/27	Aug 21	$0.90	$0.10	9.00	$23.60	$26.90
28/29	30/31	Aug 28	$1.33	$0.17	7.82	$27.67	$31.33
28/29	30/31	Aug 21	$0.87	$0.13	6.69	$28.13	$31.37
22/23	26/27	Aug 21	$0.83	$0.17	4.88	$22.17	$26.83
22/22	25/26	Aug 28	$0.81	$0.19	4.26	$21.69	$25.81
23/24	25/26	Aug 28	$0.81	$0.19	4.26	$22.69	$25.81
22/22	25/26	Aug 7	$0.39	$0.11	3.55	$22.11	$25.39
22/22	25/26	Aug 14	$0.78	$0.22	3.55	$21.72	$25.78
22/22	26/26	Aug 7	$0.38	$0.12	3.17	$22.12	$25.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.50	$22.00	$22.50	Jul 24	$0.05	$0.45	9.00
$29.00	$29.50	$30.00	Aug 7	$0.05	$0.45	9.00
$27.50	$28.00	$28.50	Jul 24	$0.06	$0.44	7.33
$21.00	$21.50	$22.00	Aug 14	$0.06	$0.44	7.33
$26.50	$27.00	$27.50	Jul 24	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$29.00	$30.00	$31.00	Aug 7	$0.07	$0.93	13.29
$23.50	$24.00	$24.50	Jul 24	$0.05	$0.45	9.00
$21.00	$21.50	$22.00	Jul 31	$0.05	$0.45	9.00
$23.50	$24.00	$24.50	Jul 31	$0.05	$0.45	9.00
$23.50	$24.00	$24.50	Aug 14	$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 $-0.86, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.50	$29.00	1:2	Jul 24	-$0.06	$0.44
$29.00	$29.50	1:2	Jul 24	-$0.06	$0.44
$30.00	$30.50	1:2	Jul 24	-$0.06	$0.44
$27.50	$28.00	1:2	Jul 24	-$0.08	$0.42
$28.00	$28.50	1:2	Jul 24	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$26.00	1:2	Aug 7	-$0.86	$1.14
$28.00	$26.00	1:2	Aug 14	-$1.00	$1.00
$22.00	$21.00	1:2	Aug 7	-$0.07	$0.93
$22.00	$21.00	1:2	Aug 21	-$0.44	$0.56
$22.00	$21.50	1:2	Jul 31	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 10.28%, avg 4.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.50	Aug 28	$2.66	0.54	2.4%	10.28%	12.67%	20	5
$26.00	Aug 21	$2.50	0.54	0.5%	9.66%	10.12%	37	145
$28.00	Sep 4	$2.47	0.48	8.2%	9.54%	17.74%	1	--
$27.00	Aug 28	$2.45	0.52	4.3%	9.47%	13.79%	--	31
$26.00	Aug 28	$2.44	0.56	0.5%	9.43%	9.89%	1	179
$28.00	Aug 28	$2.33	0.47	8.2%	9.00%	17.19%	1	41
$29.00	Sep 4	$2.12	0.45	12.1%	8.19%	20.25%	20	--
$28.00	Aug 21	$2.05	0.45	8.2%	7.92%	16.11%	99	772
$26.00	Aug 14	$2.01	0.53	0.5%	7.77%	8.23%	46	43
$27.00	Aug 21	$1.98	0.48	4.3%	7.65%	11.98%	17	452

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 22,055

Total Puts 13,355

Put/Call Ratio 0.61

Net Difference 8,700

Prior's Put/Call Breakdown

Total Calls 8,366

Total Puts 1,394

Put/Call Ratio 0.17

Net Difference 6,972

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