UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$25.71 -5.55%

$25.83 (+0.46%)🌙

as of 06/29 06:04 PM

(6/26 EOD) ◀

Monday, June 29, 2026 (6:04pm)

▶

◀ 6/29 18:04 ▶

Option Volume

Detail

ℹ

Current (06/29) 24,116

Calls: 19,536 (81%)

Puts: 4,580 (19%)

Prior (06/26) 45,610

Calls: 35,955 (79%)

Puts: 9,655 (21%)

Current vs Prior -47.13%

Calls: -45.67% (Calls)

Puts: -52.56% (Puts)

Prior 7-Day Total 233,568

Calls: 185,935 (80%)

Puts: 47,633 (20%)

Prior 7-Day Average 33,366

Calls: 26,562 (80%)

Puts: 6,804 (20%)

Current vs Prior 7-Day Avg -27.72%

Calls: -26.45%

Puts: -32.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/29) $3.17M

Calls: $1.79M (56%)

Puts: $1.39M (44%)

Prior (06/26) $6.75M

Calls: $4.39M (65%)

Puts: $2.36M (35%)

Current vs Prior -52.96%

Calls: -59.26%

Puts: -41.24%

Prior 7-Day Total $39.79M

Calls: $25.43M (64%)

Puts: $14.36M (36%)

Prior 7-Day Average $5.68M

Calls: $3.63M (64%)

Puts: $2.05M (36%)

Current vs Prior 7-Day Avg -44.17%

Calls: -50.79%

Puts: -32.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/29) 0.23

Prior (06/26) 0.27

Current vs Prior -12.70%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg -10.68%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/29) 232,088

Calls: 148,992 (64%)

Puts: 83,096 (36%)

Prior (06/26) 256,845

Calls: 166,508 (65%)

Puts: 90,337 (35%)

Current vs Prior -9.64%

Prior 7-Day Total 1,666,128

Calls: 1,100,445 (66%)

Puts: 565,683 (34%)

Prior 7-Day Average 238,018

Calls: 157,206 (66%)

Puts: 80,811 (34%)

Current vs Prior 7-Day Avg -2.49%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 10.04% | 14.12%10.04% | 14.12%14.12% | 30.34%

Prior 8.45% | 13.26%-- | ---- | --

Current vs Prior -30.03% | -24.33%-- | ---- | --

Prior 7-Day Avg 6.49% | 11.17%-- | ---- | --

Current vs 7-Day Avg -8.90% | -10.17%-- | ---- | --

Prior 7-Day Eod 8.45% | 13.26%-- | ---- | --

Current vs 7-Day Eod -30.03% | -24.33%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.48% | 38.94%

Calls: 40.00% | 44.80%

Puts: 28.95% | 33.08%

Prior 48.02% | 27.52%

Calls: 38.10% | 25.15%

Puts: 57.94% | 29.90%

Current vs Prior -28.20% | +41.50%

Prior 7-Day Avg 49.26% | 39.38%

Calls: 49.41% | 38.99%

Puts: 49.11% | 39.76%

Current vs 7-Day Avg -30.01% | -1.11%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (19,536 calls vs 4,580 puts). Call-heavy open interest (148,992 calls vs 83,096 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

📈 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. 1 found (avg $0.41, cheapest $0.41)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Jul 2	0.38	0.44	$0.41	14.6%	318	0.36	252

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 2	3.55	6.45	$5.00	58.0%	3	1.00	--
$21.50	Jul 2	3.00	5.85	$4.43	64.3%	2	1.00	--
$22.00	Jul 2	2.92	5.60	$4.26	62.9%	1	0.99	3
$22.50	Jul 2	2.95	4.15	$3.55	33.8%	1	0.97	--
$24.00	Jul 2	1.55	2.02	$1.79	26.3%	2.3K	0.92	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Jul 2	3.60	5.00	$4.30	32.6%	1	0.96	28
$29.00	Jul 2	2.95	4.40	$3.68	39.4%	27	0.95	244
$30.50	Jul 2	4.55	6.00	$5.28	27.5%	22	0.94	13
$30.00	Jul 2	3.45	4.70	$4.08	30.6%	3	0.94	142
$30.00	Jul 10	3.70	5.25	$4.47	34.7%	9	0.87	25

Most actively traded options today. High liquidity = easy entry/exit. 136 active (total vol 14.4K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 2	1.55	2.02	$1.79	26.3%	2.3K	0.92	3.6K
$26.00	Jul 2	0.49	0.64	$0.56	26.8%	1.0K	0.47	697
$27.00	Jul 2	0.23	0.30	$0.27	25.9%	823	0.26	595
$30.00	Jul 17	0.43	0.78	$0.61	57.4%	691	0.23	1.9K
$28.00	Jul 10	0.31	0.80	$0.56	87.5%	489	0.28	257

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 2	0.09	0.19	$0.14	71.4%	528	0.17	33
$26.00	Jul 2	0.70	0.87	$0.78	21.8%	502	0.54	977
$25.00	Jul 2	0.23	0.35	$0.29	41.4%	335	0.29	799
$27.00	Jul 2	1.29	1.80	$1.55	32.9%	237	0.75	298
$25.00	Jul 10	0.50	1.00	$0.75	66.7%	161	0.38	163

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 18.3%, max 48.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.50	Jul 2	Aug 7	97.4%	82.7%	17.7%	9	23
$30.50	Jul 2	Aug 7	122.6%	105.9%	15.7%	182	116
$23.00	Jul 2	Aug 7	95.3%	83.3%	14.4%	87	31
$30.00	Jul 2	Aug 7	116.2%	104.4%	11.3%	489	708
$28.50	Jul 2	Aug 7	108.7%	103.1%	5.4%	186	261

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Jul 10	Jul 17	82.9%	55.8%	48.6%	5	43
$30.00	Jul 2	Jul 17	116.2%	84.8%	37.0%	5	908
$28.50	Jul 2	Jul 24	108.7%	85.8%	26.6%	--	142
$30.50	Jul 2	Jul 10	122.6%	97.1%	26.2%	48	18
$22.50	Jul 2	Jul 10	84.6%	69.9%	21.0%	35	1

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 8.09, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.50	$28.00	Jul 31	$0.10	$0.40	$0.10	4.00	$27.60
$29.50	$30.00	Jul 31	$0.10	$0.40	$0.10	4.00	$29.60
$24.00	$25.00	Jul 31	$0.23	$0.77	$0.23	3.35	$24.23
$25.50	$26.00	Jul 10	$0.12	$0.38	$0.12	3.17	$25.62
$24.50	$25.00	Jul 24	$0.12	$0.38	$0.12	3.17	$24.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Jul 17	$0.11	$0.89	$0.11	8.09	$21.89
$23.00	$22.00	Jul 31	$0.13	$0.87	$0.13	6.69	$22.87
$22.50	$22.00	Jul 10	$0.10	$0.40	$0.10	4.00	$22.40
$25.50	$25.00	Jul 2	$0.14	$0.36	$0.14	2.57	$25.36
$25.50	$25.00	Jul 17	$0.14	$0.36	$0.14	2.57	$25.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 9.00, avg 1.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$23.00	$24.00	Jul 10	$0.90	$0.90	$0.10	9.00	$23.90
$23.00	$24.00	Jul 17	$0.88	$0.88	$0.12	7.33	$23.88
$24.50	$25.00	Jul 10	$0.39	$0.39	$0.11	3.55	$24.89
$22.00	$23.00	Jul 10	$0.77	$0.77	$0.23	3.35	$22.77
$27.50	$28.00	Jul 10	$0.35	$0.35	$0.15	2.33	$27.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$23.00	Jul 24	$0.85	$0.85	$0.15	5.67	$23.15
$26.50	$26.00	Jul 10	$0.40	$0.40	$0.10	4.00	$26.10
$28.00	$26.00	Jul 24	$1.58	$1.58	$0.42	3.76	$26.42
$26.00	$25.50	Jul 17	$0.39	$0.39	$0.11	3.55	$25.61
$27.00	$26.50	Jul 10	$0.37	$0.37	$0.13	2.85	$26.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.47, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Jul 2	Jul 10	$0.11	116.2%	75.1%
$23.00	Jul 2	Jul 10	$0.29	95.3%	65.1%
$30.50	Jul 2	Jul 10	$0.29	122.6%	97.1%
$29.50	Jul 2	Jul 10	$0.31	95.8%	84.4%
$24.00	Jul 2	Jul 10	$0.34	58.7%	65.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 2	Jul 10	$0.09	75.6%	64.6%
$23.00	Jul 2	Jul 10	$0.15	95.3%	65.1%
$22.50	Jul 2	Jul 10	$0.17	84.6%	69.9%
$28.50	Jul 2	Jul 10	$0.25	108.7%	90.3%
$30.00	Jul 2	Jul 10	$0.39	116.2%	75.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 4.55% of stock, avg 14.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.50	Jul 2	$0.74	$0.43	$1.17	$24.33	$26.67	4.55%
$26.00	Jul 2	$0.56	$0.78	$1.34	$24.66	$27.34	5.21%
$25.00	Jul 2	$1.06	$0.29	$1.35	$23.65	$26.35	5.25%
$24.50	Jul 2	$1.31	$0.14	$1.45	$23.05	$25.95	5.64%
$26.50	Jul 2	$0.41	$1.23	$1.64	$24.86	$28.14	6.38%
$27.00	Jul 2	$0.27	$1.55	$1.82	$25.18	$28.82	7.08%
$24.00	Jul 2	$1.79	$0.05	$1.84	$22.16	$25.84	7.16%
$25.00	Jul 10	$1.40	$0.75	$2.15	$22.85	$27.15	8.36%
$27.50	Jul 2	$0.30	$1.97	$2.27	$25.23	$29.77	8.83%
$25.50	Jul 10	$1.25	$1.03	$2.28	$23.22	$27.78	8.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.97% of stock, avg 9.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.00	$24.00	Jul 2	$0.20	$0.05	$0.25	$23.75	$28.25
$28.00	$23.00	Jul 2	$0.20	$0.09	$0.29	$22.71	$28.29
$27.00	$24.00	Jul 2	$0.27	$0.05	$0.32	$23.68	$27.32
$28.00	$24.50	Jul 2	$0.20	$0.14	$0.34	$24.16	$28.34
$27.50	$24.00	Jul 2	$0.30	$0.05	$0.35	$23.65	$27.85
$27.00	$23.00	Jul 2	$0.27	$0.09	$0.36	$22.64	$27.36
$27.50	$23.00	Jul 2	$0.30	$0.09	$0.39	$22.61	$27.89
$27.00	$24.50	Jul 2	$0.27	$0.14	$0.41	$24.09	$27.41
$27.50	$24.50	Jul 2	$0.30	$0.14	$0.44	$24.06	$27.94
$26.50	$24.00	Jul 2	$0.41	$0.05	$0.46	$23.54	$26.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 14.38, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
26/28	30/30	Jul 24	$1.87	$0.13	14.38	$26.13	$31.37
23/24	29/30	Jul 31	$0.87	$0.13	6.69	$23.13	$29.87
24/26	26/27	Jul 31	$1.66	$0.34	4.88	$24.34	$28.16
25/26	30/30	Jul 24	$0.81	$0.19	4.26	$25.19	$30.31
21/22	24/25	Jul 17	$0.80	$0.20	4.00	$21.20	$24.80
25/26	27/28	Jul 24	$0.79	$0.21	3.76	$25.21	$27.79
23/24	28/28	Jul 31	$0.79	$0.21	3.76	$23.21	$28.29
23/24	30/30	Jul 31	$0.79	$0.21	3.76	$23.21	$30.29
26/27	28/28	Jul 31	$0.79	$0.21	3.76	$26.21	$28.79
24/25	28/29	Jul 10	$0.39	$0.11	3.55	$24.61	$28.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$29.00	$29.50	$30.00	Jul 2	$0.05	$0.45	9.00
$29.50	$30.00	$30.50	Jul 31	$0.07	$0.43	6.14
$29.50	$30.00	$30.50	Jul 17	$0.08	$0.42	5.25
$29.00	$29.50	$30.00	Jul 31	$0.08	$0.42	5.25
$27.00	$27.50	$28.00	Aug 7	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$24.50	$25.00	Jul 2	$0.06	$0.44	7.33
$24.50	$25.00	$25.50	Jul 10	$0.09	$0.41	4.56
$26.50	$27.00	$27.50	Jul 10	$0.09	$0.41	4.56
$21.00	$22.00	$23.00	Jul 17	$0.19	$0.81	4.26
$25.50	$26.00	$26.50	Jul 2	$0.10	$0.40	4.00

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 $-0.31, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$30.50	1:2	Jul 2	-$0.08	$0.42
$27.50	$28.00	1:2	Jul 2	-$0.10	$0.40
$26.50	$27.00	1:2	Jul 2	-$0.13	$0.37
$29.50	$30.00	1:2	Jul 2	-$0.14	$0.36
$27.50	$28.00	1:2	Jul 10	-$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$23.50	1:2	Aug 7	-$0.31	$2.19
$26.00	$24.00	1:2	Jul 31	-$0.52	$1.48
$28.00	$26.00	1:2	Jul 24	-$0.74	$1.26
$24.00	$23.00	1:2	Jul 2	-$0.13	$0.87
$22.00	$21.00	1:2	Jul 10	-$0.14	$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 8.75%, avg 3.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Aug 7	$2.25	0.54	1.1%	8.75%	9.88%	3	1
$26.50	Jul 31	$2.20	0.51	3.1%	8.56%	11.63%	1	101
$26.00	Jul 31	$2.06	0.53	1.1%	8.01%	9.14%	9	42
$27.50	Aug 7	$1.87	0.47	7.0%	7.27%	14.24%	2	3
$27.00	Aug 7	$1.82	0.49	5.0%	7.08%	12.10%	3	6
$28.00	Aug 7	$1.62	0.45	8.9%	6.30%	15.21%	7	8
$27.00	Jul 31	$1.61	0.48	5.0%	6.26%	11.28%	1	181
$28.50	Aug 7	$1.61	0.44	10.8%	6.26%	17.11%	4	7
$29.00	Aug 7	$1.60	0.41	12.8%	6.22%	19.02%	14	17
$26.00	Jul 24	$1.59	0.52	1.1%	6.18%	7.31%	12	15

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 19,536

Total Puts 4,580

Put/Call Ratio 0.23

Net Difference 14,956

Prior's Put/Call Breakdown

Total Calls 35,955

Total Puts 9,655

Put/Call Ratio 0.27

Net Difference 26,300

Prior 7-Day Put/Call Summary

Total Calls 185,935

Total Puts 47,633

Average Put/Call Ratio 0.26

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