UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$25.24 -1.83%

(6/30 11:00) ◀

Tuesday, June 30, 2026 (12:00pm)

▶ (6/30 13:00)

◀ 6/30 12:00 ▶

Option Volume

Detail

ℹ

Current (06/30 12:00pm) 5,842

Calls: 3,706 (63%)

Puts: 2,136 (37%)

Prior (06/29) 11,438

Calls: 8,873 (78%)

Puts: 2,565 (22%)

Current vs Prior -48.92%

Calls: -58.23% (Calls)

Puts: -16.73% (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 -76.92%

Calls: -81.34%

Puts: -60.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 12:00pm) $1.04M

Calls: $245.1K (24%)

Puts: $797.1K (76%)

Prior (06/29) $1.55M

Calls: $689.4K (44%)

Puts: $864.9K (56%)

Current vs Prior -32.95%

Calls: -64.44%

Puts: -7.84%

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 -74.47%

Calls: -89.95%

Puts: -51.50%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (06/30 12:00pm) 0.58

Prior (06/29) 0.29

Current vs Prior +99.38%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg +102.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30 12:00pm) 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 8.32% | 13.43%8.32% | 13.43%13.43% | 29.64%

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

Current vs Prior -4.21% | -17.09%-- | ---- | --

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

Current vs 7-Day Avg -6.29% | -21.85%-- | ---- | --

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

Current vs 7-Day Eod -4.21% | -17.09%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.83% | 44.25%

Calls: 41.33% | 40.38%

Puts: 34.33% | 48.11%

Prior 34.48% | 38.94%

Calls: 40.00% | 44.80%

Puts: 28.95% | 33.08%

Current vs Prior +9.72% | +13.64%

Prior 7-Day Avg 47.19% | 34.47%

Calls: 43.05% | 35.12%

Puts: 51.34% | 33.81%

Current vs 7-Day Avg -19.84% | +28.39%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($797.1K) vs calls ($245.1K). Below-average activity with volume down 49% vs prior. Bullish P/C ratio of 0.58. P/C ratio rising 99% - 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BEARISH	BULLISH	BULLISH
10:00	BEARISH	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 4 of results (avg 8.1%, best 5.0%)

CALLS (0)

No calls meet the criteria

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 10	3.90	4.10	$4.00	5.0%	1	0.83	133
$28.00	Jul 17	3.40	3.70	$3.55	8.5%	3	0.69	438
$29.00	Jul 17	4.10	4.50	$4.30	9.3%	1	0.74	71
$30.00	Jul 17	4.90	5.40	$5.15	9.7%	--	0.79	767

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.46, cheapest $0.46)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Jul 10	0.42	0.50	$0.46	17.4%	4	0.26	106

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 2	3.95	5.20	$4.58	27.3%	1	1.00	1
$23.00	Jul 2	2.12	2.53	$2.33	17.6%	21	0.97	31
$23.50	Jul 2	1.65	2.29	$1.97	32.5%	7	0.93	7
$22.00	Jul 10	3.10	4.10	$3.60	27.8%	3	0.91	19
$23.00	Jul 10	2.26	3.25	$2.76	35.9%	--	0.88	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Jul 2	3.05	3.50	$3.28	13.7%	1	1.00	119
$29.00	Jul 2	3.45	4.00	$3.73	14.7%	2	1.00	255
$30.00	Jul 2	4.55	5.05	$4.80	10.4%	26	1.00	140
$28.00	Jul 2	2.57	3.00	$2.79	15.4%	20	0.98	2.1K
$27.50	Jul 2	1.98	2.55	$2.26	25.2%	1	0.95	125

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 3.6K, top 353)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 2	0.11	0.14	$0.13	23.1%	353	0.16	786
$26.00	Jul 2	0.27	0.34	$0.31	22.6%	326	0.34	927
$26.50	Jul 2	0.15	0.22	$0.19	36.8%	133	0.23	240
$25.00	Jul 2	0.59	0.90	$0.75	41.3%	131	0.63	528
$28.00	Jul 2	0.05	0.09	$0.07	57.1%	98	0.09	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 2	0.85	1.10	$0.98	25.5%	331	0.69	1.1K
$22.00	Jul 17	0.19	0.47	$0.33	84.8%	212	0.16	456
$23.00	Jul 24	0.46	1.10	$0.78	82.1%	200	0.26	82
$25.00	Jul 2	0.29	0.42	$0.36	36.1%	143	0.38	931
$25.50	Jul 2	0.55	0.78	$0.67	34.3%	105	0.55	633

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 21.8%, max 81.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Jul 2	Aug 7	152.8%	99.5%	53.5%	1	204
$30.00	Jul 2	Aug 7	122.3%	102.3%	19.5%	82	815
$28.50	Jul 2	Jul 31	99.7%	93.1%	7.1%	27	354
$29.00	Jul 2	Aug 7	104.6%	101.3%	3.2%	80	535
$24.50	Jul 2	Jul 24	70.4%	70.0%	0.5%	28	175

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Jul 2	Jul 10	152.8%	84.0%	81.9%	1	144
$30.00	Jul 2	Jul 17	122.3%	90.2%	35.6%	26	907
$29.00	Jul 2	Jul 17	104.6%	88.0%	18.8%	3	326
$28.50	Jul 2	Jul 24	99.7%	85.1%	17.1%	1	142
$28.00	Jul 2	Jul 31	91.4%	89.8%	1.7%	20	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 6.69, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$27.50	Jul 10	$0.10	$0.40	$0.10	4.00	$27.10
$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
$28.00	$29.00	Aug 7	$0.20	$0.80	$0.20	4.00	$28.20
$29.50	$30.00	Jul 24	$0.11	$0.39	$0.11	3.55	$29.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$23.00	Jul 17	$0.13	$0.87	$0.13	6.69	$23.87
$23.00	$22.00	Jul 17	$0.22	$0.78	$0.22	3.55	$22.78
$24.50	$24.00	Jul 2	$0.12	$0.38	$0.12	3.17	$24.38
$23.50	$23.00	Jul 10	$0.12	$0.38	$0.12	3.17	$23.38
$23.00	$22.00	Jul 31	$0.28	$0.72	$0.28	2.57	$22.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 7.33, avg 1.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.00	$23.00	Jul 10	$0.84	$0.84	$0.16	5.25	$22.84
$24.00	$24.50	Jul 10	$0.39	$0.39	$0.11	3.55	$24.39
$23.00	$24.00	Jul 17	$0.77	$0.77	$0.23	3.35	$23.77
$24.00	$25.00	Jul 31	$0.76	$0.76	$0.24	3.17	$24.76
$23.00	$23.50	Jul 2	$0.36	$0.36	$0.14	2.57	$23.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$27.00	Jul 10	$0.88	$0.88	$0.12	7.33	$27.12
$30.00	$29.00	Jul 17	$0.85	$0.85	$0.15	5.67	$29.15
$26.00	$25.50	Jul 10	$0.40	$0.40	$0.10	4.00	$25.60
$28.50	$28.00	Jul 24	$0.40	$0.40	$0.10	4.00	$28.10
$27.50	$27.00	Jul 2	$0.38	$0.38	$0.12	3.17	$27.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.33, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.50	Jul 2	Jul 10	$0.10	152.8%	84.0%
$23.50	Jul 2	Jul 10	$0.12	71.6%	51.6%
$30.00	Jul 2	Jul 10	$0.20	122.3%	87.8%
$29.00	Jul 2	Jul 10	$0.25	104.6%	81.7%
$25.00	Jul 2	Jul 10	$0.29	67.3%	53.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Jul 2	Jul 10	$0.08	122.3%	87.8%
$22.00	Jul 2	Jul 10	$0.09	79.8%	61.2%
$23.00	Jul 2	Jul 10	$0.10	71.9%	48.3%
$23.50	Jul 2	Jul 10	$0.19	71.6%	51.6%
$21.00	Jul 10	Jul 17	$0.20	76.8%	79.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 4.40% of stock, avg 14.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Jul 2	$0.75	$0.36	$1.11	$23.89	$26.11	4.40%
$25.50	Jul 2	$0.44	$0.67	$1.11	$24.39	$26.61	4.40%
$24.50	Jul 2	$1.02	$0.21	$1.23	$23.27	$25.73	4.87%
$26.00	Jul 2	$0.31	$0.98	$1.29	$24.71	$27.29	5.11%
$24.00	Jul 2	$1.31	$0.09	$1.40	$22.60	$25.40	5.55%
$26.50	Jul 2	$0.19	$1.39	$1.58	$24.92	$28.08	6.26%
$25.00	Jul 10	$1.04	$0.78	$1.82	$23.18	$26.82	7.21%
$24.50	Jul 10	$1.36	$0.59	$1.95	$22.55	$26.45	7.73%
$27.00	Jul 2	$0.13	$1.88	$2.01	$24.99	$29.01	7.96%
$23.50	Jul 2	$1.97	$0.05	$2.02	$21.48	$25.52	8.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.71% of stock, avg 9.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.00	$23.50	Jul 2	$0.13	$0.05	$0.18	$23.32	$27.18
$29.50	$23.50	Jul 2	$0.16	$0.05	$0.21	$23.29	$29.71
$27.00	$24.00	Jul 2	$0.13	$0.09	$0.22	$23.78	$27.22
$26.50	$23.50	Jul 2	$0.19	$0.05	$0.24	$23.26	$26.74
$29.50	$24.00	Jul 2	$0.16	$0.09	$0.25	$23.75	$29.75
$26.50	$24.00	Jul 2	$0.19	$0.09	$0.28	$23.72	$26.78
$27.00	$24.50	Jul 2	$0.13	$0.21	$0.34	$24.16	$27.34
$26.00	$23.50	Jul 2	$0.31	$0.05	$0.36	$23.14	$26.36
$29.50	$24.50	Jul 2	$0.16	$0.21	$0.37	$24.13	$29.87
$26.00	$24.00	Jul 2	$0.31	$0.09	$0.40	$23.60	$26.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 8.09, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
25/26	27/28	Jul 24	$0.89	$0.11	8.09	$25.11	$27.89
23/24	26/26	Jul 31	$0.86	$0.14	6.14	$23.14	$26.86
23/24	27/28	Jul 31	$0.86	$0.14	6.14	$23.14	$27.86
24/25	29/30	Jul 17	$0.84	$0.16	5.25	$24.16	$29.84
25/26	28/28	Jul 24	$0.84	$0.16	5.25	$25.16	$28.34
26/27	30/30	Jul 31	$0.83	$0.17	4.88	$26.17	$30.33
22/23	24/25	Jul 24	$0.82	$0.18	4.56	$22.18	$25.32
24/24	26/27	Jul 10	$0.40	$0.10	4.00	$23.60	$26.90
23/24	24/25	Jul 24	$0.80	$0.20	4.00	$23.20	$25.30
23/24	25/26	Jul 31	$0.80	$0.20	4.00	$23.20	$25.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$27.50	$28.00	$28.50	Jul 10	$0.05	$0.45	9.00
$28.50	$29.00	$29.50	Jul 10	$0.05	$0.45	9.00
$26.00	$26.50	$27.00	Jul 2	$0.06	$0.44	7.33
$24.00	$24.50	$25.00	Jul 10	$0.07	$0.43	6.14
$29.00	$29.50	$30.00	Jul 17	$0.10	$0.40	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$28.00	$29.00	$30.00	Jul 17	$0.10	$0.90	9.00
$23.00	$23.50	$24.00	Jul 10	$0.06	$0.44	7.33
$23.50	$24.00	$24.50	Jul 2	$0.08	$0.42	5.25
$26.00	$26.50	$27.00	Jul 2	$0.08	$0.42	5.25
$24.50	$25.00	$25.50	Jul 10	$0.09	$0.41	4.56

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 $-0.08, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$23.00	1:2	Jul 2	-$0.08	$1.92
$27.50	$28.00	1:2	Jul 2	-$0.05	$0.45
$26.00	$26.50	1:2	Jul 2	-$0.07	$0.43
$26.50	$27.00	1:2	Jul 2	-$0.07	$0.43
$25.00	$25.50	1:2	Jul 2	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$24.00	1:2	Aug 7	-$0.78	$1.22
$26.00	$24.00	1:2	Jul 31	-$0.85	$1.15
$23.00	$22.00	1:2	Jul 2	$0.00	$1.00
$28.00	$26.00	1:2	Jul 24	-$1.06	$0.94
$22.00	$21.00	1:2	Jul 10	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 9.51%, avg 3.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Aug 7	$2.40	0.55	3.0%	9.51%	12.52%	1	4
$25.50	Aug 7	$2.35	0.57	1.0%	9.31%	10.34%	1	1
$27.00	Aug 7	$2.05	0.51	7.0%	8.12%	15.10%	1	9
$26.00	Jul 31	$2.00	0.52	3.0%	7.92%	10.94%	15	43
$27.50	Aug 7	$2.00	0.49	8.9%	7.92%	16.88%	1	4
$25.50	Jul 24	$1.80	0.55	1.0%	7.13%	8.16%	--	15
$28.00	Aug 7	$1.75	0.46	10.9%	6.93%	17.87%	--	10
$26.50	Jul 31	$1.69	0.48	5.0%	6.70%	11.69%	--	100
$27.00	Jul 31	$1.68	0.46	7.0%	6.66%	13.63%	12	181
$26.00	Jul 24	$1.65	0.52	3.0%	6.54%	9.55%	4	25

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 3,706

Total Puts 2,136

Put/Call Ratio 0.58

Net Difference 1,570

Prior's Put/Call Breakdown

Total Calls 8,873

Total Puts 2,565

Put/Call Ratio 0.29

Net Difference 6,308

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