UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$25.06 -2.53%

(6/30 12:00) ◀

Tuesday, June 30, 2026 (1:00pm)

▶ (6/30 14:00)

◀ 6/30 13:00 ▶

Option Volume

Detail

ℹ

Current (06/30 1:00pm) 9,321

Calls: 4,791 (51%)

Puts: 4,530 (49%)

Prior (06/29) 14,567

Calls: 11,497 (79%)

Puts: 3,070 (21%)

Current vs Prior -36.01%

Calls: -58.33% (Calls)

Puts: +47.56% (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 -63.17%

Calls: -75.88%

Puts: -16.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 1:00pm) $2.61M

Calls: $345.7K (13%)

Puts: $2.26M (87%)

Prior (06/29) $2.19M

Calls: $1.08M (49%)

Puts: $1.11M (51%)

Current vs Prior +19.14%

Calls: -67.97%

Puts: +103.95%

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 -36.14%

Calls: -85.82%

Puts: +37.56%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (06/30 1:00pm) 0.95

Prior (06/29) 0.27

Current vs Prior +254.09%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg +231.75%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/30 1:00pm) 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 8.94% | 13.45%8.94% | 13.45%13.45% | 29.77%

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

Current vs Prior -16.43% | -10.93%-- | ---- | --

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

Current vs 7-Day Avg -18.25% | -16.04%-- | ---- | --

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

Current vs 7-Day Eod -16.43% | -10.93%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 42.16% | 29.20%

Calls: 48.21% | 23.36%

Puts: 36.11% | 35.04%

Prior 34.48% | 38.94%

Calls: 40.00% | 44.80%

Puts: 28.95% | 33.08%

Current vs Prior +22.27% | -25.01%

Prior 7-Day Avg 47.19% | 34.47%

Calls: 43.05% | 35.12%

Puts: 51.34% | 33.81%

Current vs 7-Day Avg -10.67% | -15.28%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($2.26M) vs calls ($345.7K). P/C ratio rising 254% - increased hedging/bearish positioning. Call-heavy open interest (157,926 calls vs 84,854 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
12:00	BEARISH	BULLISH	BULLISH
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 -- 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 $0.59, cheapest $0.47)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	0.46	0.55	$0.51	17.6%	107	0.20	1.6K
$26.50	Jul 10	0.60	0.71	$0.66	16.7%	30	0.34	172
$28.00	Jul 17	0.68	0.78	$0.73	13.7%	32	0.29	221

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 2	0.42	0.51	$0.47	19.1%	179	0.48	931

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 2	3.90	5.20	$4.55	28.6%	1	1.00	1
$22.00	Jul 2	2.85	3.30	$3.08	14.6%	7	1.00	4
$22.50	Jul 2	2.40	3.85	$3.13	46.3%	1	1.00	1
$23.00	Jul 2	1.93	2.53	$2.23	26.9%	22	0.96	31
$23.50	Jul 2	1.60	2.36	$1.98	38.4%	15	0.92	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 2	4.55	5.10	$4.82	11.4%	26	0.96	140
$28.50	Jul 2	3.05	3.60	$3.33	16.5%	3	0.95	119
$29.00	Jul 2	3.70	4.10	$3.90	10.3%	2	0.95	255
$28.00	Jul 2	2.71	3.10	$2.91	13.4%	20	0.93	2.1K
$27.50	Jul 2	1.98	2.75	$2.37	32.5%	1	0.90	125

Most actively traded options today. High liquidity = easy entry/exit. 114 active (total vol 4.7K, top 417)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 2	0.07	0.15	$0.11	72.7%	417	0.14	786
$26.00	Jul 2	0.20	0.27	$0.24	29.2%	392	0.27	927
$26.50	Jul 2	0.13	0.22	$0.18	50.0%	207	0.20	240
$25.00	Jul 2	0.37	0.64	$0.51	52.9%	147	0.52	528
$28.00	Jul 10	0.34	0.44	$0.39	25.6%	143	0.22	593

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 2	1.01	1.25	$1.13	21.2%	378	0.73	1.1K
$22.00	Jul 17	0.19	0.47	$0.33	84.8%	212	0.16	456
$23.00	Jul 24	0.46	1.30	$0.88	95.5%	200	0.28	82
$25.00	Jul 2	0.42	0.51	$0.47	19.1%	179	0.48	931
$25.50	Jul 2	0.59	0.85	$0.72	36.1%	105	0.64	633

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 23.4%, max 82.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Jul 2	Aug 7	164.9%	99.6%	65.6%	1	204
$30.00	Jul 2	Aug 7	132.0%	99.2%	33.0%	82	815
$29.00	Jul 2	Aug 7	114.4%	101.4%	12.9%	106	535
$28.50	Jul 2	Jul 31	101.3%	89.9%	12.7%	28	354
$22.00	Jul 2	Jul 17	73.8%	66.0%	11.9%	7	257

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Jul 2	Jul 10	164.9%	90.6%	82.0%	2	144
$30.00	Jul 2	Jul 17	132.0%	89.5%	47.5%	28	907
$29.00	Jul 2	Jul 17	114.4%	89.0%	28.6%	3	326
$28.50	Jul 2	Jul 24	101.3%	88.0%	15.1%	3	142
$28.00	Jul 2	Jul 31	98.5%	86.7%	13.7%	20	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 4.00, avg 1.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$29.00	$29.50	Jul 17	$0.10	$0.40	$0.10	4.00	$29.10
$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
$25.00	$25.50	Jul 17	$0.11	$0.39	$0.11	3.55	$25.11
$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	$23.50	Jul 10	$0.11	$0.39	$0.11	3.55	$23.89
$23.00	$22.00	Jul 17	$0.22	$0.78	$0.22	3.55	$22.78
$24.00	$23.00	Jul 17	$0.23	$0.77	$0.23	3.35	$23.77
$28.50	$28.00	Jul 10	$0.12	$0.38	$0.12	3.17	$28.38
$24.00	$23.00	Jul 24	$0.29	$0.71	$0.29	2.45	$23.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 6.69, avg 1.17)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.50	$28.00	Jul 17	$0.37	$0.37	$0.13	2.85	$27.87
$24.00	$24.50	Jul 2	$0.36	$0.36	$0.14	2.57	$24.36
$23.00	$23.50	Jul 10	$0.34	$0.34	$0.16	2.13	$23.34
$23.00	$24.00	Jul 17	$0.68	$0.68	$0.32	2.12	$23.68
$27.00	$27.50	Jul 24	$0.33	$0.33	$0.17	1.94	$27.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$27.00	Jul 10	$0.87	$0.87	$0.13	6.69	$27.13
$26.00	$25.50	Jul 10	$0.39	$0.39	$0.11	3.55	$25.61
$29.00	$28.00	Jul 17	$0.78	$0.78	$0.22	3.55	$28.22
$26.50	$26.00	Jul 2	$0.38	$0.38	$0.12	3.17	$26.12
$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. 31 found (avg debit $0.35, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.50	Jul 2	Jul 10	$0.11	62.5%	59.7%
$29.50	Jul 2	Jul 10	$0.13	164.9%	90.6%
$30.00	Jul 2	Jul 10	$0.19	132.0%	90.1%
$23.00	Jul 2	Jul 10	$0.20	64.4%	53.2%
$29.00	Jul 2	Jul 10	$0.24	114.4%	84.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 2	Jul 10	$0.08	73.8%	56.5%
$29.00	Jul 2	Jul 10	$0.10	114.4%	84.3%
$23.00	Jul 2	Jul 10	$0.17	64.4%	53.2%
$30.00	Jul 2	Jul 10	$0.18	132.0%	90.1%
$26.50	Jul 2	Jul 10	$0.24	84.9%	73.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 3.91% of stock, avg 14.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Jul 2	$0.51	$0.47	$0.98	$24.02	$25.98	3.91%
$25.50	Jul 2	$0.28	$0.72	$1.00	$24.50	$26.50	3.99%
$24.50	Jul 2	$0.81	$0.24	$1.05	$23.45	$25.55	4.19%
$24.00	Jul 2	$1.17	$0.09	$1.26	$22.74	$25.26	5.03%
$26.00	Jul 2	$0.24	$1.13	$1.37	$24.63	$27.37	5.47%
$26.50	Jul 2	$0.18	$1.51	$1.69	$24.81	$28.19	6.74%
$23.50	Jul 2	$1.98	$0.05	$2.03	$21.47	$25.53	8.10%
$24.50	Jul 10	$1.30	$0.73	$2.03	$22.47	$26.53	8.10%
$24.00	Jul 10	$1.55	$0.49	$2.04	$21.96	$26.04	8.14%
$25.50	Jul 10	$0.87	$1.17	$2.04	$23.46	$27.54	8.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.64% of stock, avg 9.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.00	$23.50	Jul 2	$0.11	$0.05	$0.16	$23.34	$27.16
$27.00	$24.00	Jul 2	$0.11	$0.09	$0.20	$23.80	$27.20
$29.50	$23.50	Jul 2	$0.16	$0.05	$0.21	$23.29	$29.71
$26.50	$23.50	Jul 2	$0.18	$0.05	$0.23	$23.27	$26.73
$29.50	$24.00	Jul 2	$0.16	$0.09	$0.25	$23.75	$29.75
$26.50	$24.00	Jul 2	$0.18	$0.09	$0.27	$23.73	$26.77
$26.00	$23.50	Jul 2	$0.24	$0.05	$0.29	$23.21	$26.29
$25.50	$23.50	Jul 2	$0.28	$0.05	$0.33	$23.17	$25.83
$26.00	$24.00	Jul 2	$0.24	$0.09	$0.33	$23.67	$26.33
$27.00	$24.50	Jul 2	$0.11	$0.24	$0.35	$24.15	$27.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 8.09, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
23/24	24/25	Jul 24	$0.89	$0.11	8.09	$23.11	$25.39
25/26	27/28	Jul 31	$0.89	$0.11	8.09	$25.11	$27.89
26/26	27/28	Jul 31	$0.88	$0.12	7.33	$25.62	$27.88
24/25	26/26	Jul 17	$0.85	$0.15	5.67	$24.15	$26.85
23/24	26/26	Jul 31	$0.85	$0.15	5.67	$23.15	$26.85
22/23	27/28	Jul 24	$0.84	$0.16	5.25	$22.16	$27.84
23/24	27/28	Jul 31	$0.84	$0.16	5.25	$23.16	$27.84
24/25	29/30	Jul 17	$0.83	$0.17	4.88	$24.17	$29.83
25/26	30/30	Jul 24	$0.80	$0.20	4.00	$25.20	$30.30
25/26	29/30	Jul 24	$0.79	$0.21	3.76	$25.21	$29.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 13.29, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$24.50	$25.00	Jul 2	$0.06	$0.44	7.33
$27.50	$28.00	$28.50	Jul 10	$0.06	$0.44	7.33
$24.50	$25.00	$25.50	Jul 2	$0.07	$0.43	6.14
$29.00	$29.50	$30.00	Aug 7	$0.07	$0.43	6.14
$23.00	$24.00	$25.00	Jul 17	$0.17	$0.83	4.88

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$24.00	$25.00	Jul 31	$0.07	$0.93	13.29
$28.00	$29.00	$30.00	Jul 17	$0.12	$0.88	7.33
$22.00	$23.00	$24.00	Jul 31	$0.12	$0.88	7.33
$24.00	$24.50	$25.00	Jul 2	$0.08	$0.42	5.25
$21.00	$22.00	$23.00	Jul 17	$0.19	$0.81	4.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.78, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$25.50	1:2	Jul 2	-$0.05	$0.45
$27.00	$27.50	1:2	Jul 2	-$0.05	$0.45
$28.50	$29.00	1:2	Jul 2	-$0.06	$0.44
$26.00	$26.50	1:2	Jul 2	-$0.12	$0.38
$28.50	$29.00	1:2	Jul 10	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$24.00	1:2	Aug 7	-$0.78	$1.22
$28.00	$26.00	1:2	Jul 24	-$0.98	$1.02
$23.00	$22.00	1:2	Jul 2	$0.00	$1.00
$25.00	$24.00	1:2	Jul 17	-$0.05	$0.95
$23.00	$22.00	1:2	Jul 17	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 9.58%, avg 3.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Aug 7	$2.40	0.56	3.8%	9.58%	13.33%	1	4
$25.50	Aug 7	$2.35	0.58	1.8%	9.38%	11.13%	1	1
$27.00	Aug 7	$2.05	0.51	7.7%	8.18%	15.92%	1	9
$26.00	Jul 31	$2.00	0.52	3.8%	7.98%	11.73%	15	43
$27.50	Aug 7	$1.99	0.49	9.7%	7.94%	17.68%	1	4
$28.00	Aug 7	$1.75	0.46	11.7%	6.98%	18.72%	--	10
$26.50	Jul 31	$1.69	0.48	5.8%	6.74%	12.49%	--	100
$27.00	Jul 31	$1.68	0.46	7.7%	6.70%	14.45%	12	181
$25.50	Jul 24	$1.60	0.54	1.8%	6.38%	8.14%	--	15
$29.00	Aug 7	$1.55	0.43	15.7%	6.19%	21.91%	--	19

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 4,791

Total Puts 4,530

Put/Call Ratio 0.95

Net Difference 261

Prior's Put/Call Breakdown

Total Calls 11,497

Total Puts 3,070

Put/Call Ratio 0.27

Net Difference 8,427

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