UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$25.11 -2.35%

(6/30 13:00) ◀

Tuesday, June 30, 2026 (2:00pm)

▶ (6/30 15:00)

◀ 6/30 14:00 ▶

Option Volume

Detail

ℹ

Current (06/30 2:00pm) 11,101

Calls: 5,820 (52%)

Puts: 5,281 (48%)

Prior (06/29) 16,104

Calls: 12,496 (78%)

Puts: 3,608 (22%)

Current vs Prior -31.07%

Calls: -53.43% (Calls)

Puts: +46.37% (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 -56.14%

Calls: -70.70%

Puts: -3.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 2:00pm) $2.75M

Calls: $397.8K (14%)

Puts: $2.35M (86%)

Prior (06/29) $2.36M

Calls: $1.19M (50%)

Puts: $1.17M (50%)

Current vs Prior +16.66%

Calls: -66.49%

Puts: +100.89%

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 -32.59%

Calls: -83.68%

Puts: +43.21%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (06/30 2:00pm) 0.91

Prior (06/29) 0.29

Current vs Prior +214.27%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg +218.39%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/30 2:00pm) 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 8.92% | 13.26%8.92% | 13.26%13.26% | 30.39%

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

Current vs Prior -12.53% | -11.10%-- | ---- | --

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

Current vs 7-Day Avg -14.43% | -16.21%-- | ---- | --

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

Current vs 7-Day Eod -12.53% | -11.10%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.96% | 28.77%

Calls: 18.87% | 23.36%

Puts: 21.05% | 34.19%

Prior 34.48% | 38.94%

Calls: 40.00% | 44.80%

Puts: 28.95% | 33.08%

Current vs Prior -42.11% | -26.12%

Prior 7-Day Avg 47.19% | 34.47%

Calls: 43.05% | 35.12%

Puts: 51.34% | 33.81%

Current vs 7-Day Avg -57.71% | -16.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($2.35M) vs calls ($397.8K). P/C ratio rising 214% - 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 BULLISH

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
13:00	BEARISH	NEUTRAL	MIXED
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 2 of results (avg 8.1%, best 6.7%)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 17	4.35	4.65	$4.50	6.7%	2	0.74	71
$30.00	Jul 17	5.05	5.55	$5.30	9.4%	2	0.80	767

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.59, cheapest $0.37)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 10	0.34	0.40	$0.37	16.2%	153	0.21	593
$30.00	Jul 17	0.46	0.55	$0.51	17.6%	107	0.20	1.6K
$25.00	Jul 2	0.48	0.58	$0.53	18.9%	163	0.54	528

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 10	0.87	1.04	$0.96	17.7%	4	0.47	200

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%	13	1.00	4
$22.50	Jul 2	2.30	3.85	$3.08	50.3%	2	1.00	1
$23.00	Jul 2	1.94	2.52	$2.23	26.0%	28	0.95	31
$22.00	Jul 10	2.90	4.10	$3.50	34.3%	3	0.92	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 2	4.55	5.15	$4.85	12.4%	26	0.96	140
$29.00	Jul 2	3.70	4.20	$3.95	12.7%	2	0.95	255
$28.50	Jul 2	3.05	3.65	$3.35	17.9%	3	0.94	119
$28.00	Jul 2	2.71	3.20	$2.96	16.6%	20	0.93	2.1K
$27.50	Jul 2	2.00	2.50	$2.25	22.2%	3	0.90	125

Most actively traded options today. High liquidity = easy entry/exit. 117 active (total vol 5.9K, top 555)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 2	0.20	0.25	$0.23	21.7%	555	0.28	927
$27.00	Jul 2	0.08	0.12	$0.10	40.0%	450	0.13	786
$26.50	Jul 2	0.14	0.20	$0.17	35.3%	218	0.20	240
$25.00	Jul 2	0.48	0.58	$0.53	18.9%	163	0.54	528
$28.00	Jul 10	0.34	0.40	$0.37	16.2%	153	0.21	593

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 2	0.89	1.20	$1.05	29.5%	446	0.72	1.1K
$25.00	Jul 2	0.34	0.50	$0.42	38.1%	364	0.46	931
$24.50	Jul 2	0.19	0.27	$0.23	34.8%	346	0.30	547
$22.00	Jul 17	0.19	0.37	$0.28	64.3%	212	0.15	456
$23.00	Jul 24	0.46	1.30	$0.88	95.5%	201	0.28	82

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 31.1%, max 82.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Jul 2	Aug 7	164.5%	99.6%	65.1%	1	204
$30.00	Jul 2	Aug 7	131.7%	99.3%	32.6%	84	815
$22.00	Jul 2	Jul 17	75.8%	62.2%	21.9%	13	257
$28.50	Jul 2	Jul 31	107.4%	89.7%	19.7%	31	354
$29.00	Jul 2	Aug 7	113.9%	101.4%	12.3%	106	535

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Jul 2	Jul 10	164.5%	90.2%	82.3%	2	144
$30.00	Jul 2	Jul 17	131.7%	89.6%	46.9%	28	907
$29.00	Jul 2	Jul 17	113.9%	89.1%	27.8%	4	326
$28.50	Jul 2	Jul 24	107.4%	89.1%	20.6%	3	142
$28.00	Jul 2	Jul 31	97.6%	86.5%	12.9%	20	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 4.00, avg 1.83)

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
$25.50	$26.00	Jul 2	$0.11	$0.39	$0.11	3.55	$25.61
$28.50	$29.00	Jul 10	$0.11	$0.39	$0.11	3.55	$28.61

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
$23.50	$23.00	Aug 7	$0.11	$0.39	$0.11	3.55	$23.39
$23.00	$22.00	Jul 17	$0.23	$0.77	$0.23	3.35	$22.77
$24.50	$24.00	Jul 2	$0.14	$0.36	$0.14	2.57	$24.36
$28.50	$28.00	Jul 10	$0.14	$0.36	$0.14	2.57	$28.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 9.00, avg 1.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$23.00	$23.50	Jul 10	$0.39	$0.39	$0.11	3.55	$23.39
$23.50	$24.00	Jul 10	$0.39	$0.39	$0.11	3.55	$23.89
$23.00	$24.00	Jul 17	$0.78	$0.78	$0.22	3.55	$23.78
$24.00	$24.50	Jul 2	$0.34	$0.34	$0.16	2.12	$24.34
$24.00	$25.00	Jul 31	$0.65	$0.65	$0.35	1.86	$24.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.00	$28.00	Jul 17	$0.90	$0.90	$0.10	9.00	$28.10
$28.00	$27.00	Jul 10	$0.86	$0.86	$0.14	6.14	$27.14
$27.00	$26.50	Jul 17	$0.40	$0.40	$0.10	4.00	$26.60
$30.00	$29.00	Jul 17	$0.80	$0.80	$0.20	4.00	$29.20
$28.50	$28.00	Jul 2	$0.39	$0.39	$0.11	3.55	$28.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.35, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Jul 2	Jul 10	$0.13	66.5%	53.4%
$29.50	Jul 2	Jul 10	$0.13	164.5%	90.2%
$30.00	Jul 2	Jul 10	$0.19	131.7%	89.2%
$29.00	Jul 2	Jul 10	$0.24	113.9%	84.0%
$28.00	Jul 2	Jul 10	$0.31	97.6%	77.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 2	Jul 10	$0.07	75.8%	55.4%
$29.00	Jul 2	Jul 10	$0.10	113.9%	84.0%
$30.00	Jul 2	Jul 10	$0.15	131.7%	89.2%
$23.00	Jul 2	Jul 10	$0.17	66.5%	53.4%
$28.00	Jul 2	Jul 10	$0.21	97.6%	77.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 3.78% of stock, avg 14.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Jul 2	$0.53	$0.42	$0.95	$24.05	$25.95	3.78%
$24.50	Jul 2	$0.84	$0.23	$1.07	$23.43	$25.57	4.26%
$25.50	Jul 2	$0.34	$0.76	$1.10	$24.40	$26.60	4.38%
$24.00	Jul 2	$1.18	$0.09	$1.27	$22.73	$25.27	5.06%
$26.00	Jul 2	$0.23	$1.05	$1.28	$24.72	$27.28	5.10%
$26.50	Jul 2	$0.17	$1.49	$1.66	$24.84	$28.16	6.61%
$24.50	Jul 10	$1.30	$0.66	$1.96	$22.54	$26.46	7.81%
$23.50	Jul 2	$1.98	$0.05	$2.03	$21.47	$25.53	8.08%
$25.00	Jul 10	$1.07	$0.96	$2.03	$22.97	$27.03	8.08%
$25.50	Jul 10	$0.86	$1.17	$2.03	$23.47	$27.53	8.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.60% of stock, avg 8.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.00	$23.50	Jul 2	$0.10	$0.05	$0.15	$23.35	$27.15
$27.00	$24.00	Jul 2	$0.10	$0.09	$0.19	$23.81	$27.19
$29.50	$23.50	Jul 2	$0.16	$0.05	$0.21	$23.29	$29.71
$26.50	$23.50	Jul 2	$0.17	$0.05	$0.22	$23.28	$26.72
$29.50	$24.00	Jul 2	$0.16	$0.09	$0.25	$23.75	$29.75
$26.50	$24.00	Jul 2	$0.17	$0.09	$0.26	$23.74	$26.76
$26.00	$23.50	Jul 2	$0.23	$0.05	$0.28	$23.22	$26.28
$26.00	$24.00	Jul 2	$0.23	$0.09	$0.32	$23.68	$26.32
$27.00	$24.50	Jul 2	$0.10	$0.23	$0.33	$24.17	$27.33
$25.50	$23.50	Jul 2	$0.34	$0.05	$0.39	$23.11	$25.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 9.00, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
23/24	25/26	Jul 31	$0.90	$0.10	9.00	$23.10	$25.90
24/25	26/27	Jul 17	$0.86	$0.14	6.14	$24.14	$27.36
24/25	28/29	Jul 17	$0.83	$0.17	4.88	$24.17	$29.33
24/25	26/26	Jul 17	$0.82	$0.18	4.56	$24.18	$26.32
24/25	26/26	Jul 17	$0.82	$0.18	4.56	$24.18	$26.82
25/26	30/30	Jul 31	$0.81	$0.19	4.26	$25.19	$30.31
24/25	29/30	Jul 17	$0.80	$0.20	4.00	$24.20	$29.80
25/26	30/30	Jul 24	$0.80	$0.20	4.00	$25.20	$30.30
24/25	28/28	Jul 31	$0.80	$0.20	4.00	$24.20	$28.30
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. 47 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$24.50	$25.00	Jul 10	$0.05	$0.45	9.00
$25.50	$26.00	$26.50	Jul 10	$0.05	$0.45	9.00
$26.50	$27.00	$27.50	Jul 10	$0.06	$0.44	7.33
$25.00	$25.50	$26.00	Jul 10	$0.07	$0.43	6.14
$29.00	$29.50	$30.00	Aug 7	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$23.00	$24.00	Jul 17	$0.07	$0.93	13.29
$23.00	$24.00	$25.00	Jul 31	$0.07	$0.93	13.29
$26.00	$26.50	$27.00	Jul 2	$0.06	$0.44	7.33
$23.50	$24.00	$24.50	Jul 10	$0.06	$0.44	7.33
$22.00	$23.00	$24.00	Jul 31	$0.12	$0.88	7.33

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 $-0.78, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$27.50	1:2	Jul 2	-$0.06	$0.44
$28.00	$28.50	1:2	Jul 2	-$0.06	$0.44
$26.00	$26.50	1:2	Jul 2	-$0.11	$0.39
$25.50	$26.00	1:2	Jul 2	-$0.12	$0.38
$25.00	$25.50	1:2	Jul 2	-$0.15	$0.35

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
$23.00	$22.00	1:2	Jul 17	-$0.05	$0.95
$25.00	$24.00	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. 51 found (best yield 9.36%, avg 3.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.50	Aug 7	$2.35	0.58	1.6%	9.36%	10.91%	1	1
$26.00	Aug 7	$2.20	0.55	3.5%	8.76%	12.31%	1	4
$27.00	Aug 7	$2.05	0.50	7.5%	8.16%	15.69%	2	9
$26.00	Jul 31	$2.00	0.51	3.5%	7.96%	11.51%	16	43
$27.50	Aug 7	$1.79	0.48	9.5%	7.13%	16.65%	2	4
$28.00	Aug 7	$1.75	0.46	11.5%	6.97%	18.48%	--	10
$26.50	Jul 31	$1.69	0.48	5.5%	6.73%	12.27%	2	100
$27.00	Jul 31	$1.68	0.46	7.5%	6.69%	14.22%	13	181
$25.50	Jul 24	$1.60	0.53	1.6%	6.37%	7.93%	--	15
$27.50	Jul 31	$1.55	0.43	9.5%	6.17%	15.69%	1	8

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 5,820

Total Puts 5,281

Put/Call Ratio 0.91

Net Difference 539

Prior's Put/Call Breakdown

Total Calls 12,496

Total Puts 3,608

Put/Call Ratio 0.29

Net Difference 8,888

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