UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$25.54 -0.66%

(6/30 10:00) ◀

Tuesday, June 30, 2026 (11:00am)

▶ (6/30 12:00)

◀ 6/30 11:00 ▶

Option Volume

Detail

ℹ

Current (06/30 11:00am) 3,772

Calls: 2,567 (68%)

Puts: 1,205 (32%)

Prior (06/29) 8,669

Calls: 6,970 (80%)

Puts: 1,699 (20%)

Current vs Prior -56.49%

Calls: -63.17% (Calls)

Puts: -29.08% (Puts)

Prior 7-Day Total 177,168

Calls: 139,048 (78%)

Puts: 38,120 (22%)

Prior 7-Day Average 25,309

Calls: 19,864 (78%)

Puts: 5,445 (22%)

Current vs Prior 7-Day Avg -85.10%

Calls: -87.08%

Puts: -77.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 11:00am) $615.0K

Calls: $174.3K (28%)

Puts: $440.7K (72%)

Prior (06/29) $1.18M

Calls: $564.9K (48%)

Puts: $610.3K (52%)

Current vs Prior -47.67%

Calls: -69.14%

Puts: -27.78%

Prior 7-Day Total $28.57M

Calls: $17.07M (60%)

Puts: $11.51M (40%)

Prior 7-Day Average $4.08M

Calls: $2.44M (60%)

Puts: $1.64M (40%)

Current vs Prior 7-Day Avg -84.93%

Calls: -92.85%

Puts: -73.19%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (06/30 11:00am) 0.47

Prior (06/29) 0.24

Current vs Prior +92.58%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg +64.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30 11:00am) 242,780

Calls: 157,926 (65%)

Puts: 84,854 (35%)

Prior (06/29) 232,088

Calls: 148,992 (64%)

Puts: 83,096 (36%)

Current vs Prior +4.61%

Prior 7-Day Total 1,759,695

Calls: 1,140,250 (65%)

Puts: 619,445 (35%)

Prior 7-Day Average 251,385

Calls: 162,892 (65%)

Puts: 88,492 (35%)

Current vs Prior 7-Day Avg -3.42%

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 9.92% | 13.92%9.92% | 13.92%13.92% | 29.71%

Prior 5.87% | 10.04%-- | ---- | --

Current vs Prior -1.22% | -1.17%-- | ---- | --

Prior 7-Day Avg 6.00% | 10.65%-- | ---- | --

Current vs 7-Day Avg -3.37% | -6.84%-- | ---- | --

Prior 7-Day Eod 5.87% | 10.04%-- | ---- | --

Current vs 7-Day Eod -1.22% | -1.17%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.41% | 20.50%

Calls: 28.57% | 15.65%

Puts: 28.26% | 25.36%

Prior 34.48% | 38.94%

Calls: 40.00% | 44.80%

Puts: 28.95% | 33.08%

Current vs Prior -17.60% | -47.35%

Prior 7-Day Avg 47.19% | 34.47%

Calls: 43.05% | 35.12%

Puts: 51.34% | 33.81%

Current vs 7-Day Avg -39.80% | -40.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($440.7K). Below-average activity with volume down 56% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (2,567 calls vs 1,205 puts). P/C ratio rising 93% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

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 2 of results (avg 8.0%, best 5.9%)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 17	4.10	4.35	$4.22	5.9%	1	0.74	71
$22.00	Jul 17	0.19	0.21	$0.20	10.0%	6	0.12	456

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.37, cheapest $0.06)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 2	0.05	0.06	$0.06	16.7%	70	0.05	800
$29.00	Jul 2	0.06	0.07	$0.07	14.3%	66	0.07	516
$30.00	Jul 17	0.55	0.65	$0.60	16.7%	47	0.23	1.6K
$28.00	Jul 17	0.83	0.98	$0.91	16.5%	2	0.33	221

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 17	0.19	0.21	$0.20	10.0%	6	0.12	456

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 2	4.15	5.20	$4.68	22.4%	1	1.00	1
$22.00	Jul 10	3.30	4.10	$3.70	21.6%	--	0.93	19
$23.00	Jul 2	2.12	2.82	$2.47	28.3%	21	0.91	31
$23.00	Jul 10	2.37	3.30	$2.84	32.7%	--	0.89	32
$22.00	Jul 17	3.35	4.55	$3.95	30.4%	--	0.88	253

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Jul 2	4.20	5.40	$4.80	25.0%	--	0.95	27
$30.00	Jul 2	4.20	4.85	$4.53	14.3%	26	0.94	140
$29.00	Jul 2	3.25	3.90	$3.58	18.2%	--	0.93	255
$28.50	Jul 2	2.72	3.40	$3.06	22.2%	1	0.91	119
$28.00	Jul 2	2.28	2.65	$2.47	15.0%	--	0.89	2.1K

Most actively traded options today. High liquidity = easy entry/exit. 89 active (total vol 2.5K, top 337)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 2	0.13	0.20	$0.17	41.2%	337	0.19	786
$26.00	Jul 2	0.33	0.47	$0.40	35.0%	280	0.39	927
$25.00	Jul 2	0.66	0.91	$0.79	31.6%	130	0.66	528
$26.50	Jul 2	0.23	0.29	$0.26	23.1%	77	0.28	240
$30.00	Jul 2	0.05	0.06	$0.06	16.7%	70	0.05	800

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 24	0.45	0.90	$0.68	66.2%	200	0.24	82
$26.00	Jul 2	0.79	1.05	$0.92	28.3%	186	0.61	1.1K
$25.00	Jul 2	0.26	0.39	$0.33	39.4%	136	0.34	931
$25.50	Jul 2	0.44	0.67	$0.56	41.1%	103	0.49	633
$22.00	Jul 24	0.02	0.84	$0.43	190.7%	30	0.17	14

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 23.8%, max 87.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Jul 2	Jul 31	147.9%	95.0%	55.7%	2	314
$30.50	Jul 2	Aug 7	130.8%	104.9%	24.6%	7	235
$23.00	Jul 2	Aug 7	102.7%	83.4%	23.2%	21	117
$30.00	Jul 2	Aug 7	125.9%	102.6%	22.7%	74	815
$28.50	Jul 2	Jul 31	101.0%	88.9%	13.5%	26	354

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Jul 2	Jul 10	147.9%	78.8%	87.8%	1	144
$30.50	Jul 2	Jul 10	130.8%	90.6%	44.3%	--	52
$30.00	Jul 2	Jul 17	125.9%	89.2%	41.2%	26	907
$29.00	Jul 2	Jul 17	108.9%	80.8%	34.7%	1	326
$23.00	Jul 2	Aug 7	102.7%	83.4%	23.2%	3	132

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 4.56, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$26.00	Jul 31	$0.19	$0.81	$0.19	4.26	$25.19
$29.50	$30.00	Jul 2	$0.10	$0.40	$0.10	4.00	$29.60
$25.00	$25.50	Jul 24	$0.10	$0.40	$0.10	4.00	$25.10
$29.00	$29.50	Jul 24	$0.10	$0.40	$0.10	4.00	$29.10
$28.50	$29.00	Jul 17	$0.11	$0.39	$0.11	3.55	$28.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.00	$22.00	Jul 17	$0.18	$0.82	$0.18	4.56	$22.82
$28.00	$27.50	Jul 17	$0.12	$0.38	$0.12	3.17	$27.88
$23.00	$22.00	Jul 24	$0.25	$0.75	$0.25	3.00	$22.75
$23.00	$22.00	Jul 31	$0.29	$0.71	$0.29	2.45	$22.71
$24.00	$23.00	Jul 17	$0.30	$0.70	$0.30	2.33	$23.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 6.14, avg 1.18)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.00	$23.00	Jul 10	$0.86	$0.86	$0.14	6.14	$22.86
$24.00	$25.00	Jul 17	$0.80	$0.80	$0.20	4.00	$24.80
$24.00	$25.00	Jul 31	$0.76	$0.76	$0.24	3.17	$24.76
$25.00	$25.50	Jul 10	$0.33	$0.33	$0.17	1.94	$25.33
$24.00	$24.50	Jul 2	$0.32	$0.32	$0.18	1.78	$24.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$25.00	$24.50	Jul 10	$0.39	$0.39	$0.11	3.55	$24.61
$27.00	$26.50	Jul 17	$0.39	$0.39	$0.11	3.55	$26.61
$28.50	$28.00	Jul 24	$0.39	$0.39	$0.11	3.55	$28.11
$27.00	$26.50	Jul 2	$0.38	$0.38	$0.12	3.17	$26.62
$26.50	$26.00	Jul 2	$0.37	$0.37	$0.13	2.85	$26.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.41, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.50	Jul 2	Jul 10	$0.10	147.9%	78.8%
$30.00	Jul 2	Jul 10	$0.18	125.9%	82.7%
$30.50	Jul 2	Jul 10	$0.21	130.8%	90.6%
$22.00	Jul 10	Jul 17	$0.25	65.3%	60.3%
$29.00	Jul 2	Jul 10	$0.26	108.9%	79.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.50	Jul 2	Jul 10	$0.08	89.1%	50.7%
$22.00	Jul 2	Jul 10	$0.09	81.2%	65.3%
$29.00	Jul 2	Jul 10	$0.14	108.9%	79.3%
$28.50	Jul 2	Jul 10	$0.18	101.0%	76.9%
$21.00	Jul 10	Jul 17	$0.19	82.4%	83.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 4.39% of stock, avg 14.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Jul 2	$0.79	$0.33	$1.12	$23.88	$26.12	4.39%
$25.50	Jul 2	$0.56	$0.56	$1.12	$24.38	$26.62	4.39%
$26.00	Jul 2	$0.40	$0.92	$1.32	$24.68	$27.32	5.17%
$24.50	Jul 2	$1.25	$0.15	$1.40	$23.10	$25.90	5.48%
$26.50	Jul 2	$0.26	$1.29	$1.55	$24.95	$28.05	6.07%
$24.00	Jul 2	$1.57	$0.10	$1.67	$22.33	$25.67	6.54%
$27.00	Jul 2	$0.17	$1.67	$1.84	$25.16	$28.84	7.20%
$27.50	Jul 2	$0.12	$2.04	$2.16	$25.34	$29.66	8.46%
$24.50	Jul 10	$1.67	$0.50	$2.17	$22.33	$26.67	8.50%
$25.50	Jul 10	$1.15	$1.06	$2.21	$23.29	$27.71	8.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.86% of stock, avg 8.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.50	$24.00	Jul 2	$0.12	$0.10	$0.22	$23.78	$27.72
$27.50	$23.50	Jul 2	$0.12	$0.10	$0.22	$23.28	$27.72
$29.50	$24.00	Jul 2	$0.16	$0.10	$0.26	$23.74	$29.76
$29.50	$23.50	Jul 2	$0.16	$0.10	$0.26	$23.24	$29.76
$27.00	$24.00	Jul 2	$0.17	$0.10	$0.27	$23.73	$27.27
$27.00	$23.50	Jul 2	$0.17	$0.10	$0.27	$23.23	$27.27
$27.50	$24.50	Jul 2	$0.12	$0.15	$0.27	$24.23	$27.77
$29.50	$24.50	Jul 2	$0.16	$0.15	$0.31	$24.19	$29.81
$27.00	$24.50	Jul 2	$0.17	$0.15	$0.32	$24.18	$27.32
$26.50	$24.00	Jul 2	$0.26	$0.10	$0.36	$23.64	$26.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 6.14, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/25	28/28	Jul 17	$0.86	$0.14	6.14	$24.14	$28.36
23/24	27/28	Jul 31	$0.86	$0.14	6.14	$23.14	$27.86
27/28	30/30	Jul 31	$0.83	$0.17	4.88	$27.17	$30.33
24/25	26/27	Jul 17	$0.82	$0.18	4.56	$24.18	$27.32
24/25	28/28	Jul 17	$0.82	$0.18	4.56	$24.18	$28.82
24/25	26/26	Jul 17	$0.80	$0.20	4.00	$24.20	$26.80
25/26	26/27	Jul 24	$0.80	$0.20	4.00	$25.20	$27.30
25/26	27/28	Jul 24	$0.79	$0.21	3.76	$25.21	$27.79
24/24	26/26	Jul 10	$0.39	$0.11	3.55	$23.61	$26.39
24/25	28/29	Jul 17	$0.78	$0.22	3.55	$24.22	$29.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$26.00	$26.50	$27.00	Jul 2	$0.05	$0.45	9.00
$29.00	$29.50	$30.00	Jul 10	$0.05	$0.45	9.00
$27.50	$28.00	$28.50	Jul 24	$0.06	$0.44	7.33
$25.00	$25.50	$26.00	Jul 2	$0.07	$0.43	6.14
$25.50	$26.00	$26.50	Jul 10	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.50	$25.00	$25.50	Jul 2	$0.05	$0.45	9.00
$27.00	$27.50	$28.00	Jul 2	$0.06	$0.44	7.33
$22.00	$23.00	$24.00	Jul 17	$0.12	$0.88	7.33
$26.00	$27.00	$28.00	Jul 31	$0.12	$0.88	7.33
$23.00	$23.50	$24.00	Aug 7	$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. 43 found (best net $-0.26, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$23.00	1:2	Jul 2	-$0.26	$1.74
$28.00	$28.50	1:2	Jul 2	-$0.06	$0.44
$28.50	$29.00	1:2	Jul 2	-$0.06	$0.44
$27.00	$27.50	1:2	Jul 2	-$0.07	$0.43
$26.50	$27.00	1:2	Jul 2	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$24.00	1:2	Aug 7	-$0.74	$1.26
$26.00	$24.00	1:2	Jul 31	-$0.85	$1.15
$28.00	$26.00	1:2	Jul 24	-$0.88	$1.12
$24.00	$23.00	1:2	Jul 17	-$0.08	$0.92
$22.00	$21.00	1:2	Jul 10	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 9.40%, avg 3.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Aug 7	$2.40	0.54	1.8%	9.40%	11.20%	1	4
$27.00	Aug 7	$2.05	0.50	5.7%	8.03%	13.74%	1	9
$26.00	Jul 31	$2.00	0.53	1.8%	7.83%	9.63%	5	43
$27.50	Aug 7	$2.00	0.48	7.7%	7.83%	15.51%	1	4
$28.00	Aug 7	$1.95	0.46	9.6%	7.64%	17.27%	--	10
$26.50	Jul 31	$1.69	0.50	3.8%	6.62%	10.38%	--	100
$26.00	Jul 24	$1.65	0.52	1.8%	6.46%	8.26%	4	25
$27.00	Jul 31	$1.56	0.47	5.7%	6.11%	11.82%	2	181
$29.00	Aug 7	$1.55	0.42	13.6%	6.07%	19.62%	--	19
$28.00	Jul 31	$1.53	0.42	9.6%	5.99%	15.62%	--	21

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 2,567

Total Puts 1,205

Put/Call Ratio 0.47

Net Difference 1,362

Prior's Put/Call Breakdown

Total Calls 6,970

Total Puts 1,699

Put/Call Ratio 0.24

Net Difference 5,271

Prior 7-Day Put/Call Summary

Total Calls 139,048

Total Puts 38,120

Average Put/Call Ratio 0.28

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