UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$25.65 +7.95%

$25.37 (-1.09%)🌙

as of 07/23 04:19 PM

(7/23 15:58) ◀

Thursday, July 23, 2026 (4:00pm)

▶ (7/23 18:07)

◀ 7/23 16:19 ▶

Option Volume

Detail

ℹ

Current (07/23 4:00pm) 49,562

Calls: 32,435 (65%)

Puts: 17,127 (35%)

Prior (07/22) 15,740

Calls: 12,723 (81%)

Puts: 3,017 (19%)

Current vs Prior +214.88%

Calls: +154.93% (Calls)

Puts: +467.68% (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 +44.78%

Calls: +24.47%

Puts: +109.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 4:00pm) $7.37M

Calls: $4.67M (63%)

Puts: $2.70M (37%)

Prior (07/22) $1.77M

Calls: $995.8K (56%)

Puts: $770.6K (44%)

Current vs Prior +317.44%

Calls: +369.46%

Puts: +250.21%

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 +86.71%

Calls: +80.09%

Puts: +99.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 4:00pm) 0.53

Prior (07/22) 0.24

Current vs Prior +122.68%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +71.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23 4:00pm) 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 6.00% | 11.73%22.34% | 33.76%

Prior 6.40% | 11.57%21.89% | 33.75%

Current vs Prior -6.15% | +1.39%+2.07% | +0.02%

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

Current vs 7-Day Avg -18.35% | +4.93%+77.53% | +19.11%

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

Current vs 7-Day Eod -6.15% | +1.39%+1.68% | +4.05%

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 63% call dollar volume ($4.67M). Massive premium surge with dollar volume up 317% vs prior. Dollar volume significantly above 7-day average (87% higher). Unusually high activity with volume up 215% 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
16:00	BULLISH	BULLISH	BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.60, cheapest $0.16)

CALLS (0)

No calls meet the criteria

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 24	0.15	0.18	$0.16	18.8%	255	0.21	181
$25.50	Jul 24	0.53	0.60	$0.56	12.5%	1.5K	0.47	37
$24.50	Jul 31	0.67	0.80	$0.74	17.6%	4.0K	0.32	23
$26.00	Jul 24	0.86	1.00	$0.93	15.1%	344	0.62	299

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 90 found (avg delta 0.71, 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	3.60	4.75	$4.18	27.5%	5	1.00	4
$22.00	Jul 24	3.15	3.75	$3.45	17.4%	3.7K	1.00	6.0K
$22.50	Jul 24	2.55	3.80	$3.18	39.3%	36	1.00	103
$23.00	Jul 24	2.15	3.30	$2.72	42.3%	575	1.00	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 24	2.60	4.05	$3.33	43.5%	1	0.93	71
$30.00	Jul 24	3.80	4.90	$4.35	25.3%	49	0.92	105
$28.50	Jul 24	2.22	3.55	$2.89	46.0%	--	0.90	34
$28.00	Jul 24	2.04	3.00	$2.52	38.1%	34	0.87	122
$30.00	Jul 31	4.05	5.25	$4.65	25.8%	2	0.84	6

Most actively traded options today. High liquidity = easy entry/exit. 178 active (total vol 39.5K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 31	0.22	0.45	$0.34	67.6%	3.8K	0.17	8.7K
$22.00	Jul 24	3.15	3.75	$3.45	17.4%	3.7K	1.00	6.0K
$26.00	Jul 24	0.25	0.40	$0.33	45.5%	1.9K	0.38	2.0K
$24.00	Jul 24	1.11	2.30	$1.71	69.6%	1.4K	0.95	2.7K
$27.00	Jul 24	0.07	0.24	$0.16	106.2%	1.3K	0.19	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.67	0.80	$0.74	17.6%	4.0K	0.32	23
$25.00	Jul 24	0.20	0.33	$0.27	48.1%	1.8K	0.32	397
$23.50	Jul 24	0.02	0.03	$0.03	33.3%	1.7K	0.05	2.2K
$25.50	Jul 24	0.53	0.60	$0.56	12.5%	1.5K	0.47	37
$24.00	Jul 24	0.04	0.09	$0.07	71.4%	813	0.10	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. 34 strikes (avg 41.0%, max 100.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Jul 24	Aug 28	155.7%	77.5%	100.8%	111	248
$29.50	Jul 24	Aug 28	214.8%	111.6%	92.5%	34	1.4K
$30.50	Jul 24	Aug 21	201.1%	110.4%	82.2%	48	1.0K
$30.00	Jul 24	Aug 28	204.3%	112.3%	81.8%	448	1.7K
$21.50	Jul 24	Aug 14	138.9%	84.5%	64.4%	5	16

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Jul 24	Aug 28	155.7%	77.5%	100.8%	47	474
$30.00	Jul 24	Aug 28	204.3%	112.3%	81.8%	79	125
$28.50	Jul 24	Jul 31	157.8%	92.3%	71.0%	--	44
$21.50	Jul 24	Sep 4	138.9%	89.9%	54.6%	33	166
$28.00	Jul 24	Aug 21	150.3%	100.6%	49.4%	39	213

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 8.09, avg 1.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$26.00	Sep 4	$0.11	$0.89	$0.11	8.09	$25.11
$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	$29.00	Aug 28	$0.20	$0.80	$0.20	4.00	$28.20
$25.00	$25.50	Jul 24	$0.11	$0.39	$0.11	3.55	$25.11

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	$0.16	$0.84	$0.16	5.25	$21.84
$25.00	$24.50	Jul 24	$0.11	$0.39	$0.11	3.55	$24.89
$22.50	$22.00	Aug 14	$0.12	$0.38	$0.12	3.17	$22.38
$23.00	$22.50	Aug 14	$0.13	$0.37	$0.13	2.85	$22.87

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 1.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.50	$23.00	Aug 14	$0.39	$0.39	$0.11	3.55	$22.89
$22.00	$23.00	Aug 21	$0.75	$0.75	$0.25	3.00	$22.75
$24.00	$24.50	Jul 31	$0.36	$0.36	$0.14	2.57	$24.36
$23.50	$24.00	Aug 7	$0.33	$0.33	$0.17	1.94	$23.83
$21.00	$23.00	Aug 28	$1.30	$1.30	$0.70	1.86	$22.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$29.00	Aug 28	$0.88	$0.88	$0.12	7.33	$29.12
$30.00	$29.00	Jul 31	$0.85	$0.85	$0.15	5.67	$29.15
$29.00	$28.00	Aug 7	$0.83	$0.83	$0.17	4.88	$28.17
$28.00	$27.00	Aug 7	$0.82	$0.82	$0.18	4.56	$27.18
$30.00	$29.00	Aug 7	$0.82	$0.82	$0.18	4.56	$29.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.45, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 24	Jul 31	$0.08	122.4%	81.6%
$22.50	Jul 24	Jul 31	$0.15	106.0%	83.5%
$24.00	Jul 24	Jul 31	$0.22	96.5%	81.2%
$21.50	Jul 24	Jul 31	$0.25	138.9%	77.8%
$30.00	Jul 24	Jul 31	$0.25	204.3%	100.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Jul 24	Jul 31	$0.06	138.9%	77.8%
$23.00	Jul 24	Jul 31	$0.10	99.7%	61.8%
$21.00	Jul 24	Jul 31	$0.11	155.7%	97.5%
$22.00	Jul 24	Jul 31	$0.12	122.4%	81.6%
$22.50	Jul 24	Jul 31	$0.19	106.0%	83.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 3.86% of stock, avg 16.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Jul 24	$0.72	$0.27	$0.99	$24.01	$25.99	3.86%
$25.50	Jul 24	$0.61	$0.56	$1.17	$24.33	$26.67	4.56%
$26.00	Jul 24	$0.33	$0.93	$1.26	$24.74	$27.26	4.91%
$24.50	Jul 24	$1.22	$0.16	$1.38	$23.12	$25.88	5.38%
$26.50	Jul 24	$0.24	$1.19	$1.43	$25.07	$27.93	5.58%
$27.00	Jul 24	$0.16	$1.58	$1.74	$25.26	$28.74	6.78%
$24.00	Jul 24	$1.71	$0.07	$1.78	$22.22	$25.78	6.94%
$23.50	Jul 24	$1.83	$0.03	$1.86	$21.64	$25.36	7.25%
$24.50	Jul 31	$1.57	$0.74	$2.31	$22.19	$26.81	9.01%
$27.50	Jul 24	$0.16	$2.17	$2.33	$25.17	$29.83	9.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.78% 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	$0.07	$0.20	$23.80	$28.20
$27.00	$24.00	Jul 24	$0.16	$0.07	$0.23	$23.77	$27.23
$27.50	$24.00	Jul 24	$0.16	$0.07	$0.23	$23.77	$27.73
$28.00	$24.50	Jul 24	$0.13	$0.16	$0.29	$24.21	$28.29
$26.50	$24.00	Jul 24	$0.24	$0.07	$0.31	$23.69	$26.81
$27.00	$24.50	Jul 24	$0.16	$0.16	$0.32	$24.18	$27.32
$27.50	$24.50	Jul 24	$0.16	$0.16	$0.32	$24.18	$27.82
$26.00	$24.00	Jul 24	$0.33	$0.07	$0.40	$23.60	$26.40
$26.50	$24.50	Jul 24	$0.24	$0.16	$0.40	$24.10	$26.90
$28.00	$25.00	Jul 24	$0.13	$0.27	$0.40	$24.60	$28.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 19.00, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/27	28/29	Sep 4	$2.85	$0.15	19.00	$24.15	$30.85
24/24	25/26	Aug 14	$0.89	$0.11	8.09	$23.11	$25.89
21/22	23/24	Aug 21	$0.87	$0.13	6.69	$21.13	$23.87
21/22	23/24	Aug 28	$0.86	$0.14	6.14	$21.14	$23.86
25/26	26/27	Aug 14	$0.85	$0.15	5.67	$25.15	$27.35
28/29	30/30	Aug 28	$1.26	$0.24	5.25	$27.74	$30.76
25/26	27/28	Aug 7	$0.40	$0.10	4.00	$25.10	$27.40
24/25	26/26	Jul 24	$0.39	$0.11	3.55	$24.61	$25.89
23/24	26/26	Jul 31	$0.39	$0.11	3.55	$23.11	$26.39
23/24	26/27	Jul 31	$0.39	$0.11	3.55	$23.11	$26.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$27.00	$28.00	$29.00	Aug 28	$0.11	$0.89	8.09
$24.50	$25.00	$25.50	Jul 31	$0.06	$0.44	7.33
$26.00	$26.50	$27.00	Aug 14	$0.06	$0.44	7.33
$28.00	$28.50	$29.00	Aug 21	$0.06	$0.44	7.33
$23.00	$23.50	$24.00	Aug 14	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.50	$24.00	$24.50	Jul 31	$0.05	$0.45	9.00
$26.00	$27.00	$28.00	Aug 21	$0.10	$0.90	9.00
$28.00	$28.50	$29.00	Jul 24	$0.07	$0.43	6.14
$23.00	$23.50	$24.00	Aug 7	$0.07	$0.43	6.14
$26.00	$27.00	$28.00	Aug 14	$0.15	$0.85	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.07, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.50	$26.00	1:2	Jul 24	-$0.05	$0.45
$28.00	$28.50	1:2	Jul 24	-$0.07	$0.43
$26.50	$27.00	1:2	Jul 24	-$0.08	$0.42
$27.50	$28.00	1:2	Jul 24	-$0.10	$0.40
$26.00	$26.50	1:2	Jul 24	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$24.00	1:2	Aug 28	-$0.07	$2.93
$22.00	$21.00	1:2	Aug 21	-$0.22	$0.78
$22.00	$21.00	1:2	Aug 28	-$0.29	$0.71
$22.00	$21.00	1:2	Aug 14	-$0.31	$0.69
$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. 52 found (best yield 9.08%, avg 4.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Aug 28	$2.33	0.53	1.4%	9.08%	10.45%	1	179
$28.00	Sep 4	$2.30	0.50	9.2%	8.97%	18.13%	1	--
$26.50	Aug 28	$2.11	0.51	3.3%	8.23%	11.54%	20	5
$26.00	Aug 21	$2.10	0.53	1.4%	8.19%	9.55%	40	145
$27.00	Aug 28	$1.97	0.49	5.3%	7.68%	12.94%	5	31
$27.00	Aug 21	$1.85	0.48	5.3%	7.21%	12.48%	30	452
$29.00	Sep 4	$1.83	0.46	13.1%	7.13%	20.19%	20	--
$30.00	Aug 28	$1.80	0.38	17.0%	7.02%	23.98%	6	90
$27.50	Aug 21	$1.75	0.46	7.2%	6.82%	14.04%	5	--
$28.00	Aug 28	$1.74	0.45	9.2%	6.78%	15.95%	1	41

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 32,435

Total Puts 17,127

Put/Call Ratio 0.53

Net Difference 15,308

Prior's Put/Call Breakdown

Total Calls 12,723

Total Puts 3,017

Put/Call Ratio 0.24

Net Difference 9,706

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