UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$26.10 +9.83%

(7/23 13:00) ◀

Thursday, July 23, 2026 (2:00pm)

▶ (7/23 15:58)

◀ 7/23 14:00 ▶

Option Volume

Detail

ℹ

Current (07/23 2:00pm) 39,808

Calls: 25,248 (63%)

Puts: 14,560 (37%)

Prior (07/22) 10,964

Calls: 9,313 (85%)

Puts: 1,651 (15%)

Current vs Prior +263.08%

Calls: +171.10% (Calls)

Puts: +781.89% (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 +16.28%

Calls: -3.11%

Puts: +78.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 2:00pm) $6.98M

Calls: $4.62M (66%)

Puts: $2.36M (34%)

Prior (07/22) $1.16M

Calls: $668.4K (58%)

Puts: $493.7K (42%)

Current vs Prior +500.72%

Calls: +591.44%

Puts: +377.89%

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 +76.77%

Calls: +78.05%

Puts: +74.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 2:00pm) 0.58

Prior (07/22) 0.18

Current vs Prior +225.29%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +87.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23 2:00pm) 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 6.40% | 11.57%24.06% | 34.56%

Prior 6.40% | 11.57%21.89% | 33.75%

Current vs Prior +0.02% | -0.03%+9.94% | +2.39%

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

Current vs 7-Day Avg -12.98% | +3.46%+91.21% | +21.92%

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

Current vs 7-Day Eod +0.02% | -0.03%+9.52% | +6.50%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.70% | 23.71%

Calls: 22.39% | 25.74%

Puts: 43.00% | 21.69%

Prior 62.78% | 23.71%

Calls: 52.70% | 18.62%

Puts: 72.86% | 28.80%

Current vs Prior -47.91% | +0.00%

Prior 7-Day Avg 40.35% | 23.46%

Calls: 44.58% | 20.03%

Puts: 36.12% | 26.89%

Current vs 7-Day Avg -18.96% | +1.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($4.62M). Massive premium surge with dollar volume up 501% vs prior. Dollar volume significantly above 7-day average (77% 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
14:00	BULLISH	BULLISH	BULLISH
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 9 of results (avg 8.7%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	1.65	1.78	$1.72	7.6%	154	0.36	7.7K
$27.00	Aug 14	2.01	2.17	$2.09	7.7%	55	0.47	17
$25.00	Aug 21	3.00	3.30	$3.15	9.5%	825	0.60	2.3K
$21.00	Jul 24	4.85	5.35	$5.10	9.8%	110	1.00	153
$26.50	Jul 31	1.16	1.28	$1.22	9.8%	96	0.46	107

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 24	3.90	4.15	$4.03	6.2%	34	0.94	105
$30.00	Aug 21	5.50	6.00	$5.75	8.7%	11	0.62	648
$30.00	Aug 7	4.70	5.15	$4.93	9.1%	6	0.70	105
$29.00	Aug 21	4.80	5.30	$5.05	9.9%	8	0.59	124

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.46, cheapest $0.46)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 31	0.42	0.50	$0.46	17.4%	2.8K	0.21	8.7K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 89 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 24	4.85	5.35	$5.10	9.8%	110	1.00	153
$21.50	Jul 24	4.10	4.90	$4.50	17.8%	3	1.00	4
$22.00	Jul 24	3.75	4.25	$4.00	12.5%	3.7K	1.00	6.0K
$22.50	Jul 24	3.05	3.80	$3.43	21.9%	5	1.00	103
$23.00	Jul 24	2.60	3.20	$2.90	20.7%	545	1.00	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 24	4.75	5.80	$5.28	19.9%	1	0.96	13
$30.00	Jul 24	3.90	4.15	$4.03	6.2%	34	0.94	105
$29.00	Jul 24	2.80	3.45	$3.13	20.8%	1	0.90	71
$28.50	Jul 24	2.40	3.35	$2.88	33.0%	--	0.86	34
$28.00	Jul 24	1.97	2.53	$2.25	24.9%	15	0.83	122

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 32.4K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 24	3.75	4.25	$4.00	12.5%	3.7K	1.00	6.0K
$30.00	Jul 31	0.42	0.50	$0.46	17.4%	2.8K	0.21	8.7K
$27.00	Jul 24	0.26	0.40	$0.33	42.4%	1.1K	0.31	1.9K
$25.00	Jul 24	1.00	1.30	$1.15	26.1%	1.0K	0.77	2.6K
$24.00	Jul 24	1.79	2.25	$2.02	22.8%	989	0.94	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.52	0.66	$0.59	23.7%	4.0K	0.29	23
$23.50	Jul 24	0.01	0.03	$0.02	100.0%	1.7K	0.03	2.2K
$25.00	Jul 24	0.16	0.29	$0.22	59.1%	1.2K	0.24	397
$25.50	Jul 24	0.31	0.44	$0.38	34.2%	1.2K	0.35	37
$24.00	Jul 24	0.04	0.07	$0.06	50.0%	776	0.08	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. 40 strikes (avg 34.8%, max 105.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Jul 24	Aug 14	145.9%	86.0%	69.6%	3	16
$31.00	Jul 24	Aug 28	177.1%	108.8%	62.8%	36	683
$22.00	Jul 24	Aug 21	130.3%	81.1%	60.6%	3.7K	6.2K
$21.00	Jul 24	Aug 28	161.7%	101.1%	59.9%	110	248
$29.50	Jul 24	Aug 28	147.5%	92.4%	59.7%	22	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Jul 24	Sep 4	145.9%	70.9%	105.6%	33	166
$31.00	Jul 24	Aug 21	177.1%	108.5%	63.3%	1	41
$21.00	Jul 24	Aug 28	161.7%	101.1%	59.9%	12	474
$30.00	Jul 24	Aug 28	162.7%	104.8%	55.3%	64	125
$22.00	Jul 24	Aug 28	130.3%	86.8%	50.0%	110	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 8.09, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$29.00	$30.00	Aug 21	$0.12	$0.88	$0.12	7.33	$29.12
$30.00	$31.00	Aug 28	$0.13	$0.87	$0.13	6.69	$30.13
$26.00	$26.50	Aug 7	$0.10	$0.40	$0.10	4.00	$26.10
$28.00	$28.50	Aug 7	$0.10	$0.40	$0.10	4.00	$28.10
$28.00	$29.00	Sep 4	$0.21	$0.79	$0.21	3.76	$28.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Aug 14	$0.11	$0.89	$0.11	8.09	$21.89
$22.00	$21.00	Aug 7	$0.13	$0.87	$0.13	6.69	$21.87
$24.00	$23.50	Jul 31	$0.11	$0.39	$0.11	3.55	$23.89
$22.50	$22.00	Aug 7	$0.11	$0.39	$0.11	3.55	$22.39
$23.50	$23.00	Jul 31	$0.12	$0.38	$0.12	3.17	$23.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 7.33, avg 1.14)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.50	$23.00	Jul 31	$0.38	$0.38	$0.12	3.17	$22.88
$24.50	$25.00	Jul 24	$0.37	$0.37	$0.13	2.85	$24.87
$21.50	$22.00	Aug 14	$0.37	$0.37	$0.13	2.85	$21.87
$22.00	$23.00	Aug 21	$0.73	$0.73	$0.27	2.70	$22.73
$24.00	$24.50	Aug 7	$0.36	$0.36	$0.14	2.57	$24.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.00	$28.00	Aug 7	$0.88	$0.88	$0.12	7.33	$28.12
$26.50	$26.00	Jul 24	$0.39	$0.39	$0.11	3.55	$26.11
$29.00	$28.00	Aug 21	$0.77	$0.77	$0.23	3.35	$28.23
$27.00	$26.50	Jul 24	$0.38	$0.38	$0.12	3.17	$26.62
$29.00	$27.50	Aug 28	$1.13	$1.13	$0.37	3.05	$27.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.46, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.50	Jul 24	Jul 31	$0.07	114.8%	78.2%
$23.50	Jul 24	Jul 31	$0.13	104.7%	78.6%
$23.00	Jul 24	Jul 31	$0.22	116.5%	75.6%
$30.50	Jul 24	Jul 31	$0.32	174.2%	108.8%
$31.00	Jul 24	Jul 31	$0.33	177.1%	114.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Jul 24	Jul 31	$0.07	145.9%	81.5%
$22.00	Jul 24	Jul 31	$0.07	130.3%	74.5%
$21.00	Jul 24	Jul 31	$0.12	161.7%	101.6%
$22.50	Jul 24	Jul 31	$0.14	114.8%	78.2%
$23.00	Jul 24	Jul 31	$0.18	116.5%	75.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 4.64% of stock, avg 16.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.50	Jul 24	$0.83	$0.38	$1.21	$24.29	$26.71	4.64%
$26.00	Jul 24	$0.67	$0.61	$1.28	$24.72	$27.28	4.90%
$25.00	Jul 24	$1.15	$0.22	$1.37	$23.63	$26.37	5.25%
$26.50	Jul 24	$0.45	$1.00	$1.45	$25.05	$27.95	5.56%
$24.50	Jul 24	$1.52	$0.13	$1.65	$22.85	$26.15	6.32%
$27.00	Jul 24	$0.33	$1.38	$1.71	$25.29	$28.71	6.55%
$27.50	Jul 24	$0.22	$1.83	$2.05	$25.45	$29.55	7.85%
$24.00	Jul 24	$2.02	$0.06	$2.08	$21.92	$26.08	7.97%
$28.00	Jul 24	$0.16	$2.25	$2.41	$25.59	$30.41	9.23%
$24.50	Jul 31	$1.95	$0.59	$2.54	$21.96	$27.04	9.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.77% of stock, avg 11.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.50	$24.00	Jul 24	$0.14	$0.06	$0.20	$23.80	$28.70
$28.00	$24.00	Jul 24	$0.16	$0.06	$0.22	$23.78	$28.22
$28.50	$24.50	Jul 24	$0.14	$0.13	$0.27	$24.23	$28.77
$27.50	$24.00	Jul 24	$0.22	$0.06	$0.28	$23.72	$27.78
$28.00	$24.50	Jul 24	$0.16	$0.13	$0.29	$24.21	$28.29
$27.50	$24.50	Jul 24	$0.22	$0.13	$0.35	$24.15	$27.85
$28.50	$25.00	Jul 24	$0.14	$0.22	$0.36	$24.64	$28.86
$28.00	$25.00	Jul 24	$0.16	$0.22	$0.38	$24.62	$28.38
$27.00	$24.00	Jul 24	$0.33	$0.06	$0.39	$23.61	$27.39
$27.50	$25.00	Jul 24	$0.22	$0.22	$0.44	$24.56	$27.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 13.29, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/27	29/30	Aug 28	$2.79	$0.21	13.29	$24.21	$31.79
23/24	25/26	Aug 28	$0.88	$0.12	7.33	$22.62	$25.88
22/22	25/26	Aug 28	$0.86	$0.14	6.14	$21.64	$25.86
24/24	26/27	Aug 21	$0.85	$0.15	5.67	$23.65	$26.85
21/22	23/24	Aug 21	$0.84	$0.16	5.25	$21.16	$23.84
28/29	30/31	Aug 28	$1.26	$0.24	5.25	$27.74	$31.26
25/26	26/27	Aug 21	$0.83	$0.17	4.88	$24.67	$26.83
24/27	28/29	Aug 28	$2.49	$0.51	4.88	$24.51	$30.49
22/22	23/24	Aug 28	$0.81	$0.19	4.26	$21.69	$23.81
24/24	27/28	Aug 28	$0.81	$0.19	4.26	$23.19	$27.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.50	$25.00	$25.50	Jul 24	$0.05	$0.45	9.00
$28.00	$28.50	$29.00	Jul 31	$0.06	$0.44	7.33
$25.00	$25.50	$26.00	Aug 21	$0.06	$0.44	7.33
$27.00	$28.00	$29.00	Aug 28	$0.13	$0.87	6.69
$22.00	$22.50	$23.00	Jul 31	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$21.50	$22.00	Jul 31	$0.05	$0.45	9.00
$24.00	$24.50	$25.00	Jul 31	$0.05	$0.45	9.00
$24.50	$25.00	$25.50	Jul 24	$0.07	$0.43	6.14
$25.00	$25.50	$26.00	Jul 24	$0.07	$0.43	6.14
$26.50	$27.00	$27.50	Jul 24	$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. 36 found (best net $-0.05, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.50	$29.00	1:2	Jul 24	-$0.06	$0.44
$29.50	$30.00	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	-$0.10	$0.40
$27.00	$27.50	1:2	Jul 24	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$24.00	1:2	Aug 28	-$0.05	$2.95
$28.00	$26.00	1:2	Aug 7	-$0.60	$1.40
$22.00	$21.00	1:2	Aug 7	-$0.07	$0.93
$22.00	$21.00	1:2	Aug 21	-$0.18	$0.82
$28.00	$26.00	1:2	Aug 14	-$1.20	$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 10.38%, avg 4.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.50	Aug 28	$2.71	0.53	1.5%	10.38%	11.92%	20	5
$27.00	Aug 28	$2.70	0.52	3.5%	10.34%	13.79%	5	31
$28.00	Sep 4	$2.47	0.48	7.3%	9.46%	16.74%	1	--
$29.00	Sep 4	$2.34	0.45	11.1%	8.97%	20.08%	20	--
$28.00	Aug 28	$2.33	0.47	7.3%	8.93%	16.21%	1	41
$27.00	Aug 14	$2.01	0.47	3.5%	7.70%	11.15%	55	17
$27.00	Aug 21	$2.00	0.49	3.5%	7.66%	11.11%	20	452
$29.00	Aug 28	$2.00	0.43	11.1%	7.66%	18.77%	10	83
$27.50	Aug 21	$1.95	0.46	5.4%	7.47%	12.84%	5	--
$28.00	Aug 21	$1.88	0.44	7.3%	7.20%	14.48%	99	772

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 25,248

Total Puts 14,560

Put/Call Ratio 0.58

Net Difference 10,688

Prior's Put/Call Breakdown

Total Calls 9,313

Total Puts 1,651

Put/Call Ratio 0.18

Net Difference 7,662

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