UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.36 -5.03%

(7/23 18:07) ◀

Friday, July 24, 2026 (12:30pm)

▶ (7/24 17:08)

◀ 7/24 12:32 ▶

Option Volume

Detail

ℹ

Current (07/24 12:30pm) 29,270

Calls: 18,969 (65%)

Puts: 10,301 (35%)

Prior (07/23) 30,917

Calls: 19,191 (62%)

Puts: 11,726 (38%)

Current vs Prior -5.33%

Calls: -1.16% (Calls)

Puts: -12.15% (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 -14.50%

Calls: -27.21%

Puts: +26.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/24 12:30pm) $2.94M

Calls: $1.63M (55%)

Puts: $1.31M (45%)

Prior (07/23) $5.77M

Calls: $3.61M (63%)

Puts: $2.16M (37%)

Current vs Prior -49.06%

Calls: -54.89%

Puts: -39.35%

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 -25.54%

Calls: -37.29%

Puts: -3.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/24 12:30pm) 0.54

Prior (07/23) 0.61

Current vs Prior -11.12%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +76.09%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/24 12:30pm) 277,261

Calls: 184,577 (67%)

Puts: 92,684 (33%)

Prior (07/23) 266,885

Calls: 182,576 (68%)

Puts: 84,309 (32%)

Current vs Prior +3.89%

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 +6.14%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.16% | 9.36%19.79% | 33.58%

Prior 6.40% | 11.57%21.89% | 33.75%

Current vs Prior -50.59% | -19.13%-9.59% | -0.52%

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

Current vs 7-Day Avg -57.01% | -16.31%+57.24% | +18.47%

Prior 7-Day Eod 6.40% | 11.57%22.34% | 33.76%

Current vs 7-Day Eod -50.59% | -19.13%-11.43% | -0.54%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 68.84% | 17.06%

Calls: 90.62% | 19.83%

Puts: 47.06% | 14.29%

Prior 62.78% | 23.71%

Calls: 52.70% | 18.62%

Puts: 72.86% | 28.80%

Current vs Prior +9.65% | -28.05%

Prior 7-Day Avg 40.35% | 23.46%

Calls: 44.58% | 20.03%

Puts: 36.12% | 26.89%

Current vs 7-Day Avg +70.61% | -27.28%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.54. Call-heavy open interest (184,577 calls vs 92,684 puts) suggests bullish positioning.

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
12:30	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 9.1%, best 9.1%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 31	4.70	5.15	$4.93	9.1%	--	0.86	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.67, cheapest $0.31)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 31	0.28	0.34	$0.31	19.4%	243	0.18	405
$24.50	Jul 31	0.92	1.06	$0.99	14.1%	183	0.50	131

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 31	0.53	0.60	$0.56	12.5%	51	0.34	155
$24.00	Jul 31	0.77	0.89	$0.83	14.5%	416	0.42	432

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 84 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 31	4.10	4.55	$4.32	10.4%	139	1.00	291
$20.00	Jul 24	4.05	4.55	$4.30	11.6%	2	0.99	24
$21.50	Jul 24	2.53	3.10	$2.82	20.2%	4	0.99	2
$22.00	Jul 24	2.08	2.56	$2.32	20.7%	61	0.99	3.2K
$22.50	Jul 24	1.55	2.12	$1.84	31.0%	12	0.98	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Jul 24	1.98	2.49	$2.24	22.8%	38	1.00	94
$27.00	Jul 24	2.49	3.00	$2.75	18.5%	18	1.00	360
$28.00	Jul 24	3.35	3.95	$3.65	16.4%	1	1.00	111
$28.50	Jul 24	2.60	4.40	$3.50	51.4%	--	1.00	34
$29.00	Jul 24	4.35	4.95	$4.65	12.9%	--	1.00	72

Most actively traded options today. High liquidity = easy entry/exit. 120 active (total vol 23.1K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Jul 24	0.02	0.03	$0.03	33.3%	1.8K	0.07	907
$26.00	Jul 24	0.01	0.03	$0.02	100.0%	1.7K	0.05	2.2K
$22.00	Jul 31	2.17	2.87	$2.52	27.8%	1.5K	0.89	240
$25.00	Jul 24	0.04	0.08	$0.06	66.7%	1.4K	0.17	2.0K
$25.00	Aug 7	1.17	1.59	$1.38	30.4%	1.0K	0.50	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 24	0.00	0.02	$0.01	200.0%	2.0K	0.05	2.9K
$25.00	Jul 24	0.63	0.79	$0.71	22.5%	1.7K	0.83	919
$24.00	Jul 24	0.03	0.06	$0.05	60.0%	1.2K	0.19	1.3K
$24.50	Jul 31	1.04	1.20	$1.12	14.3%	1.1K	0.50	3.4K
$23.00	Jul 31	0.32	0.43	$0.38	28.9%	992	0.26	415

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 169.0%, max 453.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Jul 24	Aug 28	435.2%	78.6%	453.8%	6	210
$20.00	Jul 24	Aug 28	401.7%	73.0%	450.4%	2	34
$27.50	Jul 24	Aug 14	452.5%	107.8%	319.8%	23	1.2K
$21.50	Jul 24	Aug 14	268.7%	70.1%	283.2%	4	14
$29.00	Jul 24	Sep 4	350.4%	111.2%	215.3%	152	2.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Jul 24	Aug 28	435.2%	78.6%	453.8%	--	471
$20.00	Jul 24	Aug 28	401.7%	73.0%	450.4%	3	639
$27.50	Jul 24	Aug 7	452.5%	94.8%	377.5%	2	41
$21.50	Jul 24	Aug 28	268.7%	80.2%	235.1%	10	146
$29.00	Jul 24	Aug 28	350.4%	109.5%	220.1%	--	172

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 7.33, avg 1.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$25.00	Sep 4	$0.12	$0.88	$0.12	7.33	$24.12
$27.00	$28.00	Aug 21	$0.16	$0.84	$0.16	5.25	$27.16
$27.00	$28.00	Aug 7	$0.19	$0.81	$0.19	4.26	$27.19
$27.50	$28.00	Jul 24	$0.10	$0.40	$0.10	4.00	$27.60
$28.50	$29.00	Aug 14	$0.10	$0.40	$0.10	4.00	$28.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Aug 21	$0.21	$0.79	$0.21	3.76	$20.79
$22.50	$22.00	Jul 31	$0.11	$0.39	$0.11	3.55	$22.39
$26.00	$25.00	Aug 14	$0.27	$0.73	$0.27	2.70	$25.73
$23.00	$22.50	Jul 31	$0.17	$0.33	$0.17	1.94	$22.83
$22.50	$22.00	Aug 14	$0.17	$0.33	$0.17	1.94	$22.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 17.18, avg 1.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$22.00	Aug 7	$1.89	$1.89	$0.11	17.18	$21.89
$21.00	$22.00	Jul 31	$0.78	$0.78	$0.22	3.55	$21.78
$25.50	$26.00	Aug 21	$0.39	$0.39	$0.11	3.55	$25.89
$23.50	$24.00	Jul 24	$0.38	$0.38	$0.12	3.17	$23.88
$23.00	$23.50	Jul 31	$0.36	$0.36	$0.14	2.57	$23.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.00	$27.50	Aug 7	$1.30	$1.30	$0.20	6.50	$27.70
$25.00	$24.00	Aug 7	$0.82	$0.82	$0.18	4.56	$24.18
$28.00	$26.00	Aug 14	$1.61	$1.61	$0.39	4.13	$26.39
$26.50	$26.00	Jul 31	$0.39	$0.39	$0.11	3.55	$26.11
$23.50	$23.00	Aug 7	$0.39	$0.39	$0.11	3.55	$23.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.49, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 24	Jul 31	$0.20	225.1%	58.9%
$27.50	Jul 24	Jul 31	$0.25	452.5%	97.5%
$29.00	Jul 24	Jul 31	$0.25	350.4%	109.2%
$22.50	Jul 24	Jul 31	$0.26	181.7%	62.6%
$28.00	Jul 24	Jul 31	$0.30	288.2%	100.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 24	Jul 31	$0.09	225.1%	58.9%
$21.50	Jul 24	Jul 31	$0.11	268.7%	71.2%
$22.50	Jul 24	Jul 31	$0.20	181.7%	62.6%
$27.00	Jul 24	Jul 31	$0.25	246.6%	99.5%
$29.00	Jul 24	Jul 31	$0.28	350.4%	109.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 1.97% of stock, avg 15.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Jul 24	$0.43	$0.05	$0.48	$23.52	$24.48	1.97%
$24.50	Jul 24	$0.15	$0.34	$0.49	$24.01	$24.99	2.01%
$25.00	Jul 24	$0.06	$0.71	$0.77	$24.23	$25.77	3.16%
$23.50	Jul 24	$0.81	$0.01	$0.82	$22.68	$24.32	3.37%
$25.50	Jul 24	$0.03	$1.17	$1.20	$24.30	$26.70	4.93%
$23.00	Jul 24	$1.25	$0.01	$1.26	$21.74	$24.26	5.17%
$26.00	Jul 24	$0.02	$1.69	$1.71	$24.29	$27.71	7.02%
$22.50	Jul 24	$1.84	$0.01	$1.85	$20.65	$24.35	7.59%
$23.50	Jul 31	$1.43	$0.56	$1.99	$21.51	$25.49	8.17%
$24.00	Jul 31	$1.16	$0.83	$1.99	$22.01	$25.99	8.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.29% of stock, avg 11.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$24.00	Jul 24	$0.02	$0.05	$0.07	$23.93	$26.07
$25.50	$24.00	Jul 24	$0.03	$0.05	$0.08	$23.92	$25.58
$25.00	$24.00	Jul 24	$0.06	$0.05	$0.11	$23.89	$25.11
$27.50	$24.00	Jul 24	$0.11	$0.05	$0.16	$23.84	$27.66
$24.50	$24.00	Jul 24	$0.15	$0.05	$0.20	$23.80	$24.70
$26.50	$22.00	Jul 31	$0.48	$0.10	$0.58	$21.42	$27.08
$26.00	$22.00	Jul 31	$0.57	$0.10	$0.67	$21.33	$26.67
$26.50	$22.50	Jul 31	$0.48	$0.21	$0.69	$21.81	$27.19
$26.00	$22.50	Jul 31	$0.57	$0.21	$0.78	$21.72	$26.78
$25.50	$22.00	Jul 31	$0.73	$0.10	$0.83	$21.17	$26.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 8.09, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
23/24	27/28	Aug 28	$0.89	$0.11	8.09	$22.61	$27.89
24/25	26/27	Aug 14	$0.86	$0.14	6.14	$24.14	$26.86
22/22	27/28	Aug 28	$0.86	$0.14	6.14	$21.64	$27.86
26/28	28/29	Aug 14	$1.71	$0.29	5.90	$26.29	$30.21
21/22	26/27	Aug 21	$0.85	$0.15	5.67	$21.15	$26.85
22/22	27/28	Aug 28	$0.82	$0.18	4.56	$21.18	$27.82
22/22	23/24	Aug 28	$0.82	$0.18	4.56	$21.68	$23.82
24/24	27/28	Aug 28	$0.82	$0.18	4.56	$23.18	$27.82
25/26	26/27	Aug 21	$0.81	$0.19	4.26	$24.69	$26.81
21/22	27/28	Aug 28	$0.81	$0.19	4.26	$20.69	$27.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$23.50	$24.00	Jul 24	$0.06	$0.44	7.33
$24.50	$25.00	$25.50	Jul 24	$0.06	$0.44	7.33
$28.00	$28.50	$29.00	Aug 28	$0.06	$0.44	7.33
$25.50	$26.00	$26.50	Jul 31	$0.07	$0.43	6.14
$27.00	$27.50	$28.00	Jul 31	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$25.50	$26.00	Jul 24	$0.06	$0.44	7.33
$22.00	$22.50	$23.00	Jul 31	$0.06	$0.44	7.33
$24.50	$25.00	$25.50	Jul 31	$0.06	$0.44	7.33
$24.00	$24.50	$25.00	Jul 24	$0.08	$0.42	5.25
$26.00	$27.00	$28.00	Aug 21	$0.16	$0.84	5.25

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 $-0.11, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$29.00	1:2	Sep 4	-$1.32	$2.68
$20.00	$22.00	1:2	Aug 7	-$1.05	$0.95
$27.00	$28.00	1:2	Aug 7	-$0.64	$0.36
$28.50	$29.00	1:2	Jul 31	-$0.19	$0.31
$27.00	$27.50	1:2	Jul 24	-$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$24.00	1:2	Aug 28	-$0.11	$2.89
$21.00	$20.00	1:2	Aug 7	-$0.08	$0.92
$28.00	$26.00	1:2	Aug 14	-$1.11	$0.89
$21.00	$20.00	1:2	Aug 28	-$0.11	$0.89
$21.00	$20.00	1:2	Aug 21	-$0.14	$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 10.88%, avg 4.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Sep 4	$2.65	0.56	2.6%	10.88%	13.51%	--	18
$24.50	Aug 28	$2.55	0.59	0.6%	10.47%	11.04%	--	28
$25.00	Aug 28	$2.50	0.56	2.6%	10.26%	12.89%	4	345
$24.50	Aug 21	$2.15	0.58	0.6%	8.83%	9.40%	--	16
$25.00	Aug 21	$2.04	0.55	2.6%	8.37%	11.00%	7	2.2K
$26.00	Aug 28	$2.00	0.52	6.7%	8.21%	14.94%	--	179
$25.50	Aug 21	$1.91	0.53	4.7%	7.84%	12.52%	4	52
$26.50	Aug 28	$1.90	0.50	8.8%	7.80%	16.58%	--	24
$29.00	Sep 4	$1.84	0.41	19.1%	7.55%	26.60%	--	20
$27.00	Aug 28	$1.80	0.48	10.8%	7.39%	18.23%	--	31

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 18,969

Total Puts 10,301

Put/Call Ratio 0.54

Net Difference 8,668

Prior's Put/Call Breakdown

Total Calls 19,191

Total Puts 11,726

Put/Call Ratio 0.61

Net Difference 7,465

Prior 7-Day Put/Call Summary

Total Calls 182,413

Total Puts 57,222

Average Put/Call Ratio 0.31

Ratio Trend Falling

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