UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$25.63 +7.87%

(7/23 14:00) ◀

Thursday, July 23, 2026 (3:30pm)

▶ (7/23 16:19)

◀ 7/23 15:58 ▶

Option Volume

Detail

ℹ

Current (07/23 3:30pm) 48,064

Calls: 31,520 (66%)

Puts: 16,544 (34%)

Prior (07/22) 13,183

Calls: 10,906 (83%)

Puts: 2,277 (17%)

Current vs Prior +264.59%

Calls: +189.02% (Calls)

Puts: +626.57% (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 +40.40%

Calls: +20.96%

Puts: +102.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 3:30pm) $7.44M

Calls: $4.86M (65%)

Puts: $2.58M (35%)

Prior (07/22) $1.51M

Calls: $839.4K (55%)

Puts: $673.6K (45%)

Current vs Prior +391.88%

Calls: +478.87%

Puts: +283.49%

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 +88.45%

Calls: +87.19%

Puts: +90.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 3:30pm) 0.52

Prior (07/22) 0.21

Current vs Prior +151.40%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +70.22%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23 3:30pm) 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 6.05% | 11.04%22.71% | 33.87%

Prior 6.40% | 11.57%21.89% | 33.75%

Current vs Prior -5.47% | -4.60%+3.76% | +0.33%

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

Current vs 7-Day Avg -17.75% | -1.27%+80.46% | +19.48%

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

Current vs 7-Day Eod -5.47% | -4.60%+3.36% | +4.37%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.70% | 46.03%

Calls: 22.39% | 44.30%

Puts: 43.00% | 47.76%

Prior 62.78% | 23.71%

Calls: 52.70% | 18.62%

Puts: 72.86% | 28.80%

Current vs Prior -47.91% | +94.14%

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% | +96.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($4.86M). Massive premium surge with dollar volume up 392% vs prior. Dollar volume significantly above 7-day average (88% higher). Unusually high activity with volume up 265% 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
15:30	BULLISH	BULLISH	BULLISH
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 2 of results (avg 5.8%, best 4.7%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Aug 21	2.50	2.68	$2.59	6.9%	39	0.54	145

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Aug 21	2.91	3.05	$2.98	4.7%	74	0.47	153

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.34, cheapest $0.22)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Jul 24	0.23	0.26	$0.25	12.0%	914	0.30	719
$30.00	Jul 31	0.39	0.45	$0.42	14.3%	3.8K	0.20	8.7K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 24	0.20	0.24	$0.22	18.2%	1.6K	0.27	397
$25.50	Jul 24	0.42	0.50	$0.46	17.4%	1.5K	0.42	37

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 24	3.75	5.45	$4.60	37.0%	111	1.00	153
$21.50	Jul 24	3.90	4.75	$4.33	19.6%	5	1.00	4
$22.00	Jul 24	3.20	3.95	$3.58	20.9%	3.7K	1.00	6.0K
$22.50	Jul 24	2.75	3.60	$3.18	26.7%	36	1.00	103
$23.00	Jul 24	2.35	3.10	$2.73	27.5%	571	0.98	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 24	2.80	3.65	$3.22	26.4%	1	1.00	71
$30.00	Jul 24	3.85	4.60	$4.22	17.8%	49	0.97	105
$28.50	Jul 24	2.23	3.35	$2.79	40.1%	--	0.95	34
$28.00	Jul 24	2.05	2.64	$2.34	25.2%	34	0.91	122
$27.50	Jul 24	1.62	2.18	$1.90	29.5%	1	0.86	40

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 38.1K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 31	0.39	0.45	$0.42	14.3%	3.8K	0.20	8.7K
$22.00	Jul 24	3.20	3.95	$3.58	20.9%	3.7K	1.00	6.0K
$26.00	Jul 24	0.36	0.48	$0.42	28.6%	1.5K	0.44	2.0K
$24.00	Jul 24	1.47	2.12	$1.80	36.1%	1.4K	0.94	2.7K
$27.00	Jul 24	0.15	0.26	$0.21	52.4%	1.3K	0.23	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.63	0.77	$0.70	20.0%	4.0K	0.32	23
$23.50	Jul 24	0.01	0.03	$0.02	100.0%	1.7K	0.04	2.2K
$25.00	Jul 24	0.20	0.24	$0.22	18.2%	1.6K	0.27	397
$25.50	Jul 24	0.42	0.50	$0.46	17.4%	1.5K	0.42	37
$24.00	Jul 24	0.03	0.05	$0.04	50.0%	791	0.07	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. 33 strikes (avg 41.8%, max 111.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Jul 24	Aug 28	160.5%	75.8%	111.7%	111	248
$29.50	Jul 24	Aug 28	203.5%	107.2%	89.8%	34	1.4K
$30.00	Jul 24	Aug 28	194.0%	108.1%	79.4%	448	1.7K
$30.50	Jul 24	Aug 21	191.5%	107.9%	77.5%	48	1.0K
$21.50	Jul 24	Aug 14	144.0%	85.6%	68.3%	5	16

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Jul 24	Aug 28	160.5%	75.8%	111.7%	47	474
$21.50	Jul 24	Sep 4	144.0%	79.8%	80.4%	33	166
$30.00	Jul 24	Aug 28	194.0%	108.1%	79.4%	79	125
$28.50	Jul 24	Jul 31	147.2%	92.8%	58.6%	--	44
$22.00	Jul 24	Aug 28	127.6%	81.7%	56.2%	110	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 5.25, avg 1.60)

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
$25.00	$26.00	Aug 28	$0.19	$0.81	$0.19	4.26	$25.19
$28.00	$28.50	Aug 14	$0.10	$0.40	$0.10	4.00	$28.10
$28.00	$28.50	Aug 21	$0.11	$0.39	$0.11	3.55	$28.11
$29.50	$30.00	Aug 28	$0.11	$0.39	$0.11	3.55	$29.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Aug 7	$0.16	$0.84	$0.16	5.25	$21.84
$23.50	$23.00	Aug 21	$0.10	$0.40	$0.10	4.00	$23.40
$22.00	$21.00	Aug 21	$0.25	$0.75	$0.25	3.00	$21.75
$22.50	$22.00	Aug 14	$0.13	$0.37	$0.13	2.85	$22.37
$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. 115 found (best R:R 7.33, avg 1.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.00	$22.50	Jul 24	$0.40	$0.40	$0.10	4.00	$22.40
$22.50	$23.00	Aug 14	$0.40	$0.40	$0.10	4.00	$22.90
$23.50	$24.00	Jul 24	$0.37	$0.37	$0.13	2.85	$23.87
$22.00	$22.50	Jul 31	$0.37	$0.37	$0.13	2.85	$22.37
$24.50	$25.00	Aug 21	$0.37	$0.37	$0.13	2.85	$24.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$27.00	Aug 7	$0.88	$0.88	$0.12	7.33	$27.12
$27.00	$24.00	Sep 4	$2.48	$2.48	$0.52	4.77	$24.52
$30.00	$29.00	Aug 7	$0.82	$0.82	$0.18	4.56	$29.18
$28.00	$27.00	Aug 14	$0.82	$0.82	$0.18	4.56	$27.18
$28.00	$27.50	Jul 31	$0.40	$0.40	$0.10	4.00	$27.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.45, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Jul 24	Jul 31	$0.10	144.0%	90.0%
$23.00	Jul 24	Jul 31	$0.17	112.0%	62.0%
$22.00	Jul 24	Jul 31	$0.22	127.6%	81.1%
$22.50	Jul 24	Jul 31	$0.25	111.5%	83.0%
$29.50	Jul 24	Jul 31	$0.27	203.5%	101.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Jul 24	Jul 31	$0.10	112.0%	62.0%
$21.00	Jul 24	Jul 31	$0.11	160.5%	97.0%
$21.50	Jul 24	Jul 31	$0.12	144.0%	90.0%
$22.00	Jul 24	Jul 31	$0.12	127.6%	81.1%
$22.50	Jul 24	Jul 31	$0.19	111.5%	83.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 4.45% of stock, avg 16.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Jul 24	$0.92	$0.22	$1.14	$23.86	$26.14	4.45%
$25.50	Jul 24	$0.73	$0.46	$1.19	$24.31	$26.69	4.64%
$26.00	Jul 24	$0.42	$0.82	$1.24	$24.76	$27.24	4.84%
$24.50	Jul 24	$1.19	$0.13	$1.32	$23.18	$25.82	5.15%
$26.50	Jul 24	$0.25	$1.09	$1.34	$25.16	$27.84	5.23%
$27.00	Jul 24	$0.21	$1.38	$1.59	$25.41	$28.59	6.20%
$24.00	Jul 24	$1.80	$0.04	$1.84	$22.16	$25.84	7.18%
$27.50	Jul 24	$0.17	$1.90	$2.07	$25.43	$29.57	8.08%
$23.50	Jul 24	$2.17	$0.02	$2.19	$21.31	$25.69	8.54%
$28.00	Jul 24	$0.13	$2.34	$2.47	$25.53	$30.47	9.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 0.66% of stock, avg 11.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.00	$24.00	Jul 24	$0.13	$0.04	$0.17	$23.83	$28.17
$27.50	$24.00	Jul 24	$0.17	$0.04	$0.21	$23.79	$27.71
$27.00	$24.00	Jul 24	$0.21	$0.04	$0.25	$23.75	$27.25
$28.00	$24.50	Jul 24	$0.13	$0.13	$0.26	$24.24	$28.26
$26.50	$24.00	Jul 24	$0.25	$0.04	$0.29	$23.71	$26.79
$27.50	$24.50	Jul 24	$0.17	$0.13	$0.30	$24.20	$27.80
$27.00	$24.50	Jul 24	$0.21	$0.13	$0.34	$24.16	$27.34
$28.00	$25.00	Jul 24	$0.13	$0.22	$0.35	$24.65	$28.35
$26.50	$24.50	Jul 24	$0.25	$0.13	$0.38	$24.12	$26.88
$27.50	$25.00	Jul 24	$0.17	$0.22	$0.39	$24.61	$27.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 12.04, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/27	28/29	Sep 4	$2.77	$0.23	12.04	$24.23	$30.77
22/24	26/28	Sep 4	$2.11	$0.39	5.41	$21.89	$28.11
27/28	28/29	Aug 21	$0.84	$0.16	5.25	$27.16	$29.34
28/29	30/30	Aug 28	$1.21	$0.29	4.17	$27.79	$30.71
23/24	24/24	Jul 31	$0.40	$0.10	4.00	$23.10	$24.40
24/24	26/26	Aug 7	$0.40	$0.10	4.00	$23.60	$25.90
22/22	23/24	Aug 14	$0.40	$0.10	4.00	$22.10	$23.40
21/22	23/24	Aug 21	$0.80	$0.20	4.00	$21.20	$23.80
25/26	26/27	Aug 14	$0.79	$0.21	3.76	$25.21	$27.29
24/25	26/27	Aug 21	$0.79	$0.21	3.76	$24.21	$26.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$27.00	$28.00	$29.00	Aug 28	$0.06	$0.94	15.67
$24.00	$25.00	$26.00	Sep 4	$0.11	$0.89	8.09
$26.00	$26.50	$27.00	Aug 14	$0.06	$0.44	7.33
$22.50	$23.00	$23.50	Aug 7	$0.07	$0.43	6.14
$23.50	$24.00	$24.50	Aug 7	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$27.00	$28.00	$29.00	Aug 21	$0.06	$0.94	15.67
$23.00	$23.50	$24.00	Jul 31	$0.05	$0.45	9.00
$22.00	$22.50	$23.00	Aug 14	$0.05	$0.45	9.00
$23.50	$24.00	$24.50	Jul 24	$0.07	$0.43	6.14
$21.50	$22.00	$22.50	Jul 31	$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. 34 found (best net $-0.27, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$28.50	1:2	Jul 24	-$0.07	$0.43
$26.00	$26.50	1:2	Jul 24	-$0.08	$0.42
$27.50	$28.00	1:2	Jul 24	-$0.09	$0.41
$25.50	$26.00	1:2	Jul 24	-$0.11	$0.39
$27.00	$27.50	1:2	Jul 24	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$24.00	1:2	Aug 28	-$0.27	$2.73
$22.00	$21.00	1:2	Aug 28	-$0.20	$0.80
$22.00	$21.00	1:2	Aug 21	-$0.32	$0.68
$22.00	$21.00	1:2	Aug 14	-$0.39	$0.61
$22.50	$22.00	1:2	Jul 31	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 9.87%, avg 4.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Aug 28	$2.53	0.55	1.4%	9.87%	11.31%	1	179
$26.00	Aug 21	$2.50	0.54	1.4%	9.75%	11.20%	39	145
$26.50	Aug 28	$2.31	0.53	3.4%	9.01%	12.41%	20	5
$28.00	Sep 4	$2.30	0.51	9.2%	8.97%	18.22%	1	--
$27.00	Aug 28	$2.19	0.51	5.3%	8.54%	13.89%	5	31
$29.00	Sep 4	$2.03	0.47	13.2%	7.92%	21.07%	20	--
$26.00	Aug 14	$2.00	0.53	1.4%	7.80%	9.25%	122	43
$27.50	Aug 21	$1.94	0.47	7.3%	7.57%	14.87%	5	--
$28.00	Aug 28	$1.94	0.46	9.2%	7.57%	16.82%	1	41
$27.00	Aug 21	$1.82	0.49	5.3%	7.10%	12.45%	30	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 31,520

Total Puts 16,544

Put/Call Ratio 0.52

Net Difference 14,976

Prior's Put/Call Breakdown

Total Calls 10,906

Total Puts 2,277

Put/Call Ratio 0.21

Net Difference 8,629

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