UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.99 +0.38%

(6/30 18:04) ◀

Wednesday, July 1, 2026 (10:00am)

▶ (7/1 11:00)

◀ 7/1 10:00 ▶

Option Volume

Detail

ℹ

Current (07/01 10:00am) 3,921

Calls: 2,614 (67%)

Puts: 1,307 (33%)

Prior (06/30) 1,434

Calls: 885 (62%)

Puts: 549 (38%)

Current vs Prior +173.43%

Calls: +195.37% (Calls)

Puts: +138.07% (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 -84.51%

Calls: -86.84%

Puts: -76.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 10:00am) $341.4K

Calls: $176.2K (52%)

Puts: $165.2K (48%)

Prior (06/30) $175.9K

Calls: $53.1K (30%)

Puts: $122.8K (70%)

Current vs Prior +94.08%

Calls: +231.72%

Puts: +34.54%

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 -91.64%

Calls: -92.77%

Puts: -89.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 10:00am) 0.50

Prior (06/30) 0.62

Current vs Prior -19.40%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg +75.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01 10:00am) 248,805

Calls: 163,589 (66%)

Puts: 85,216 (34%)

Prior (06/30) 242,780

Calls: 157,926 (65%)

Puts: 84,854 (35%)

Current vs Prior +2.48%

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 -1.03%

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 8.20% | 13.41%8.20% | 13.41%13.41% | 28.25%

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

Current vs Prior -25.73% | -18.25%-- | ---- | --

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

Current vs 7-Day Avg -27.35% | -22.95%-- | ---- | --

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

Current vs 7-Day Eod -25.73% | -18.25%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 70.23% | 14.82%

Calls: 69.41% | 8.77%

Puts: 71.05% | 20.88%

Prior 34.48% | 38.94%

Calls: 40.00% | 44.80%

Puts: 28.95% | 33.08%

Current vs Prior +103.68% | -61.94%

Prior 7-Day Avg 47.19% | 34.47%

Calls: 43.05% | 35.12%

Puts: 51.34% | 33.81%

Current vs 7-Day Avg +48.81% | -57.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 94% vs prior. Unusually high activity with volume up 173% vs prior - elevated interest. Bullish P/C ratio of 0.50. Call-heavy open interest (163,589 calls vs 85,216 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 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
16:00	BEARISH	BULLISH	BULLISH
15:00	BEARISH	BULLISH	BULLISH
14:00	BEARISH	NEUTRAL	MIXED
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 4 of results (avg 8.7%, best 8.0%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 10	1.09	1.19	$1.14	8.8%	12	0.60	170
$25.00	Jul 10	0.87	0.95	$0.91	8.8%	29	0.52	287
$27.50	Jul 10	0.30	0.33	$0.32	9.4%	14	0.21	111

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 2	3.00	3.25	$3.13	8.0%	--	0.96	2.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.61, cheapest $0.32)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Jul 10	0.30	0.33	$0.32	9.4%	14	0.21	111
$25.00	Jul 10	0.87	0.95	$0.91	8.8%	29	0.52	287

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 10	4.75	5.90	$5.33	21.6%	--	0.99	42
$20.00	Jul 17	4.75	6.15	$5.45	25.7%	--	0.91	24
$20.00	Jul 2	4.70	5.85	$5.28	21.8%	--	0.90	80
$22.00	Jul 10	2.79	3.35	$3.07	18.2%	--	0.88	22
$20.00	Jul 31	4.20	6.00	$5.10	35.3%	--	0.85	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Jul 2	2.27	2.75	$2.51	19.1%	--	0.96	124
$28.00	Jul 2	3.00	3.25	$3.13	8.0%	--	0.96	2.0K
$27.00	Jul 2	1.66	2.35	$2.01	34.3%	--	0.94	256
$29.00	Jul 2	3.50	4.35	$3.93	21.6%	--	0.93	253
$29.50	Jul 2	3.80	4.80	$4.30	23.3%	--	0.91	30

Most actively traded options today. High liquidity = easy entry/exit. 64 active (total vol 3.4K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 2	0.22	0.53	$0.38	81.6%	1.3K	0.51	1.7K
$24.50	Jul 2	0.42	1.01	$0.72	81.9%	137	0.70	178
$26.00	Jul 2	0.13	0.35	$0.24	91.7%	135	0.27	1.1K
$25.50	Jul 2	0.22	0.30	$0.26	30.8%	65	0.34	402
$26.50	Jul 2	0.06	0.15	$0.11	81.8%	65	0.15	338

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 2	0.23	0.50	$0.37	73.0%	1.0K	0.49	983
$26.00	Jul 2	0.98	1.30	$1.14	28.1%	38	0.74	829
$21.00	Jul 10	0.01	0.08	$0.05	140.0%	20	0.04	12
$22.00	Jul 17	0.10	0.58	$0.34	141.2%	14	0.16	662
$24.00	Jul 2	0.03	0.20	$0.12	141.7%	10	0.18	948

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 72.6%, max 305.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 2	Jul 31	325.6%	80.3%	305.8%	--	124
$23.00	Jul 2	Aug 7	166.5%	81.1%	105.3%	--	151
$29.50	Jul 2	Jul 31	197.8%	100.5%	96.9%	--	305
$28.50	Jul 2	Aug 7	172.3%	99.5%	73.2%	34	335
$23.50	Jul 2	Aug 7	140.3%	81.6%	72.0%	2	57

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 2	Aug 7	325.6%	82.3%	295.7%	--	90
$23.00	Jul 2	Aug 7	166.5%	81.1%	105.3%	--	163
$29.50	Jul 2	Jul 10	197.8%	104.9%	88.6%	--	145
$28.50	Jul 2	Jul 24	172.3%	92.4%	86.5%	10	141
$29.00	Jul 2	Jul 17	164.2%	90.6%	81.3%	--	325

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 6.69, avg 1.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$25.00	Aug 7	$0.18	$0.82	$0.18	4.56	$24.18
$25.00	$25.50	Jul 10	$0.11	$0.39	$0.11	3.55	$25.11
$29.00	$29.50	Jul 24	$0.11	$0.39	$0.11	3.55	$29.11
$26.00	$26.50	Jul 31	$0.11	$0.39	$0.11	3.55	$26.11
$27.00	$28.00	Jul 31	$0.23	$0.77	$0.23	3.35	$27.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Jul 17	$0.13	$0.87	$0.13	6.69	$21.87
$22.00	$21.00	Jul 10	$0.14	$0.86	$0.14	6.14	$21.86
$23.00	$22.00	Jul 2	$0.25	$0.75	$0.25	3.00	$22.75
$28.50	$28.00	Jul 2	$0.13	$0.37	$0.13	2.85	$28.37
$23.00	$22.00	Jul 24	$0.30	$0.70	$0.30	2.33	$22.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 5.67, avg 1.16)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.00	$23.00	Jul 10	$0.77	$0.77	$0.23	3.35	$22.77
$24.00	$24.50	Jul 2	$0.37	$0.37	$0.13	2.85	$24.37
$23.00	$24.00	Jul 17	$0.73	$0.73	$0.27	2.70	$23.73
$27.00	$27.50	Jul 24	$0.34	$0.34	$0.16	2.13	$27.34
$24.50	$25.00	Jul 2	$0.34	$0.34	$0.16	2.12	$24.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.00	$28.00	Jul 17	$0.85	$0.85	$0.15	5.67	$28.15
$27.50	$27.00	Jul 17	$0.40	$0.40	$0.10	4.00	$27.10
$28.00	$27.50	Jul 17	$0.38	$0.38	$0.12	3.17	$27.62
$26.00	$25.50	Jul 2	$0.37	$0.37	$0.13	2.85	$25.63
$29.50	$29.00	Jul 2	$0.37	$0.37	$0.13	2.85	$29.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.33, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.50	Jul 2	Jul 10	$0.07	140.3%	60.8%
$29.00	Jul 2	Jul 10	$0.14	164.2%	80.7%
$28.00	Jul 2	Jul 10	$0.25	118.3%	75.4%
$28.50	Jul 2	Jul 10	$0.26	172.3%	91.8%
$29.50	Jul 2	Jul 10	$0.27	197.8%	104.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.50	Jul 2	Jul 10	$0.12	140.3%	60.8%
$22.00	Jul 2	Jul 10	$0.18	95.4%	72.5%
$28.00	Jul 2	Jul 10	$0.22	118.3%	75.4%
$26.50	Jul 2	Jul 10	$0.23	93.3%	67.1%
$29.50	Jul 2	Jul 10	$0.23	197.8%	104.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 3.00% of stock, avg 14.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Jul 2	$0.38	$0.37	$0.75	$24.25	$25.75	3.00%
$24.50	Jul 2	$0.72	$0.19	$0.91	$23.59	$25.41	3.64%
$25.50	Jul 2	$0.26	$0.77	$1.03	$24.47	$26.53	4.12%
$24.00	Jul 2	$1.09	$0.12	$1.21	$22.79	$25.21	4.84%
$26.00	Jul 2	$0.24	$1.14	$1.38	$24.62	$27.38	5.52%
$26.50	Jul 2	$0.11	$1.56	$1.67	$24.83	$28.17	6.68%
$25.00	Jul 10	$0.91	$0.91	$1.82	$23.18	$26.82	7.28%
$24.50	Jul 10	$1.14	$0.71	$1.85	$22.65	$26.35	7.40%
$25.50	Jul 10	$0.80	$1.13	$1.93	$23.57	$27.43	7.72%
$23.50	Jul 2	$1.79	$0.26	$2.05	$21.45	$25.55	8.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.92% of stock, avg 9.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$24.00	Jul 2	$0.11	$0.12	$0.23	$23.77	$26.73
$29.50	$24.00	Jul 2	$0.11	$0.12	$0.23	$23.77	$29.73
$28.50	$24.00	Jul 2	$0.13	$0.12	$0.25	$23.75	$28.75
$26.50	$24.50	Jul 2	$0.11	$0.19	$0.30	$24.20	$26.80
$29.50	$24.50	Jul 2	$0.11	$0.19	$0.30	$24.20	$29.80
$28.50	$24.50	Jul 2	$0.13	$0.19	$0.32	$24.18	$28.82
$26.00	$24.00	Jul 2	$0.24	$0.12	$0.36	$23.64	$26.36
$26.50	$23.50	Jul 2	$0.11	$0.26	$0.37	$23.13	$26.87
$26.50	$23.00	Jul 2	$0.11	$0.26	$0.37	$22.63	$26.87
$29.50	$23.50	Jul 2	$0.11	$0.26	$0.37	$23.13	$29.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 6.69, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
25/26	27/28	Jul 24	$0.87	$0.13	6.69	$25.13	$27.87
21/22	23/24	Jul 17	$0.86	$0.14	6.14	$21.14	$23.86
24/25	26/26	Aug 7	$0.83	$0.17	4.88	$24.17	$26.83
21/22	24/24	Jul 10	$0.82	$0.18	4.56	$21.18	$24.82
24/25	28/28	Jul 17	$0.82	$0.18	4.56	$24.18	$28.32
23/24	27/28	Jul 24	$0.81	$0.19	4.26	$23.19	$27.81
23/24	24/25	Jul 10	$0.40	$0.10	4.00	$23.10	$24.90
24/24	25/26	Jul 10	$0.40	$0.10	4.00	$24.10	$25.40
25/26	28/29	Jul 10	$0.40	$0.10	4.00	$25.10	$28.90
23/24	26/26	Jul 24	$0.80	$0.20	4.00	$23.20	$26.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$27.00	$27.50	$28.00	Jul 10	$0.06	$0.44	7.33
$27.50	$28.00	$28.50	Jul 24	$0.06	$0.44	7.33
$26.50	$27.00	$27.50	Aug 7	$0.06	$0.44	7.33
$26.00	$26.50	$27.00	Jul 2	$0.07	$0.43	6.14
$25.00	$25.50	$26.00	Jul 17	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.50	$26.00	$26.50	Jul 2	$0.05	$0.45	9.00
$26.50	$27.00	$27.50	Jul 2	$0.05	$0.45	9.00
$20.00	$21.00	$22.00	Jul 10	$0.10	$0.90	9.00
$23.00	$24.00	$25.00	Jul 17	$0.16	$0.84	5.25
$22.00	$23.00	$24.00	Jul 24	$0.17	$0.83	4.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.32, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$23.00	1:2	Jul 31	-$1.66	$1.34
$20.00	$22.00	1:2	Jul 10	-$0.81	$1.19
$20.00	$22.00	1:2	Jul 17	-$1.31	$0.69
$25.00	$25.50	1:2	Jul 2	-$0.14	$0.36
$29.00	$29.50	1:2	Jul 2	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$20.00	1:2	Jul 24	-$0.32	$1.68
$22.00	$21.00	1:2	Jul 17	-$0.08	$0.92
$23.00	$22.00	1:2	Jul 24	-$0.14	$0.86
$25.00	$24.00	1:2	Jul 17	-$0.22	$0.78
$24.00	$23.00	1:2	Jul 24	-$0.27	$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 9.92%, avg 3.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Aug 7	$2.48	0.56	0.0%	9.92%	9.96%	1	--
$26.00	Aug 7	$2.30	0.52	4.0%	9.20%	13.25%	5	5
$27.00	Aug 7	$1.80	0.46	8.0%	7.20%	15.25%	--	10
$26.50	Aug 7	$1.75	0.49	6.0%	7.00%	13.05%	2	3
$25.00	Jul 24	$1.70	0.54	0.0%	6.80%	6.84%	3	195
$27.50	Aug 7	$1.58	0.44	10.0%	6.32%	16.37%	1	5
$25.50	Jul 24	$1.50	0.51	2.0%	6.00%	8.04%	--	16
$27.00	Jul 31	$1.45	0.43	8.0%	5.80%	13.85%	--	187
$26.50	Jul 31	$1.40	0.46	6.0%	5.60%	11.64%	--	100
$28.00	Aug 7	$1.36	0.42	12.0%	5.44%	17.49%	4	10

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 2,614

Total Puts 1,307

Put/Call Ratio 0.50

Net Difference 1,307

Prior's Put/Call Breakdown

Total Calls 885

Total Puts 549

Put/Call Ratio 0.62

Net Difference 336

Prior 7-Day Put/Call Summary

Total Calls 139,048

Total Puts 38,120

Average Put/Call Ratio 0.28

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