UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.84 -0.20%

(7/1 11:00) ◀

Wednesday, July 1, 2026 (12:00pm)

▶ (7/1 13:00)

◀ 7/1 12:00 ▶

Option Volume

Detail

ℹ

Current (07/01 12:00pm) 8,490

Calls: 6,339 (75%)

Puts: 2,151 (25%)

Prior (06/30) 5,842

Calls: 3,706 (63%)

Puts: 2,136 (37%)

Current vs Prior +45.33%

Calls: +71.05% (Calls)

Puts: +0.70% (Puts)

Prior 7-Day Total 177,208

Calls: 137,890 (78%)

Puts: 39,318 (22%)

Prior 7-Day Average 25,315

Calls: 19,698 (78%)

Puts: 5,616 (22%)

Current vs Prior 7-Day Avg -66.46%

Calls: -67.82%

Puts: -61.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 12:00pm) $2.50M

Calls: $464.8K (19%)

Puts: $2.03M (81%)

Prior (06/30) $1.04M

Calls: $245.1K (24%)

Puts: $797.1K (76%)

Current vs Prior +139.50%

Calls: +89.62%

Puts: +154.84%

Prior 7-Day Total $28.84M

Calls: $16.59M (58%)

Puts: $12.25M (42%)

Prior 7-Day Average $4.12M

Calls: $2.37M (58%)

Puts: $1.75M (42%)

Current vs Prior 7-Day Avg -39.42%

Calls: -80.39%

Puts: +16.06%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/01 12:00pm) 0.34

Prior (06/30) 0.58

Current vs Prior -41.13%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +11.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01 12:00pm) 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 1,705,351

Calls: 1,100,488 (65%)

Puts: 604,863 (35%)

Prior 7-Day Average 243,621

Calls: 157,212 (65%)

Puts: 86,409 (35%)

Current vs Prior 7-Day Avg +2.13%

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 7.93% | 13.04%7.93% | 13.04%13.04% | 28.99%

Prior 5.18% | 8.92%-- | ---- | --

Current vs Prior -17.66% | -11.08%-- | ---- | --

Prior 7-Day Avg 6.34% | 10.73%-- | ---- | --

Current vs 7-Day Avg -32.64% | -26.07%-- | ---- | --

Prior 7-Day Eod 5.18% | 8.92%-- | ---- | --

Current vs 7-Day Eod -17.66% | -11.08%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.90% | 24.81%

Calls: 43.24% | 25.71%

Puts: 32.56% | 23.91%

Prior 36.55% | 36.59%

Calls: 48.57% | 21.43%

Puts: 24.53% | 51.75%

Current vs Prior +3.69% | -32.19%

Prior 7-Day Avg 40.43% | 36.19%

Calls: 40.94% | 35.35%

Puts: 39.92% | 37.04%

Current vs 7-Day Avg -6.26% | -31.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($2.03M) vs calls ($464.8K). Massive premium surge with dollar volume up 140% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (6,339 calls vs 2,151 puts). P/C ratio dropping 41% - sentiment shifting bullish.

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	BULLISH	BULLISH	BULLISH
10:00	BULLISH	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 3 of results (avg 9.1%, best 7.7%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 10	4.80	5.30	$5.05	9.9%	--	1.00	42

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 17	4.35	4.70	$4.53	7.7%	2	0.77	72
$29.00	Jul 2	3.90	4.30	$4.10	9.8%	20	1.00	253

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.55, cheapest $0.38)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 10	0.35	0.40	$0.38	13.2%	130	0.25	247
$26.00	Jul 10	0.50	0.60	$0.55	18.2%	53	0.35	209
$25.50	Jul 10	0.64	0.77	$0.71	18.3%	296	0.42	382

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 10	4.80	5.30	$5.05	9.9%	--	1.00	42
$21.00	Jul 2	3.50	4.25	$3.88	19.3%	1	0.99	1
$22.00	Jul 2	2.65	3.15	$2.90	17.2%	3	0.99	8
$20.00	Jul 17	4.75	6.15	$5.45	25.7%	--	0.97	24
$20.00	Jul 2	4.70	5.20	$4.95	10.1%	2	0.96	80

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 2	2.80	3.35	$3.08	17.9%	4	1.00	2.0K
$28.50	Jul 2	2.67	3.85	$3.26	36.2%	10	1.00	118
$29.00	Jul 2	3.90	4.30	$4.10	9.8%	20	1.00	253
$27.50	Jul 2	2.20	2.80	$2.50	24.0%	--	0.98	124
$27.00	Jul 2	1.87	2.47	$2.17	27.6%	14	0.96	256

Most actively traded options today. High liquidity = easy entry/exit. 108 active (total vol 5.6K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 2	0.30	0.39	$0.35	25.7%	1.5K	0.47	1.7K
$26.00	Jul 2	0.07	0.13	$0.10	60.0%	355	0.17	1.1K
$25.50	Jul 10	0.64	0.77	$0.71	18.3%	296	0.42	382
$27.00	Jul 2	0.04	0.05	$0.05	20.0%	248	0.07	1.1K
$24.50	Jul 2	0.47	0.79	$0.63	50.8%	239	0.67	178

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 2	0.36	0.50	$0.43	32.6%	1.1K	0.54	983
$25.50	Jul 2	0.70	0.88	$0.79	22.8%	59	0.72	698
$26.00	Jul 2	1.09	1.34	$1.22	20.5%	51	0.86	829
$21.00	Jul 10	0.00	0.02	$0.01	200.0%	25	0.01	12
$24.50	Jul 2	0.15	0.29	$0.22	63.6%	21	0.33	472

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 51.7%, max 166.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 2	Aug 7	225.4%	84.5%	166.9%	7	80
$29.50	Jul 2	Aug 7	208.4%	95.2%	118.8%	3	195
$22.00	Jul 2	Jul 17	96.2%	63.2%	52.3%	3	261
$29.00	Jul 2	Aug 7	130.9%	93.1%	40.6%	14	508
$28.50	Jul 2	Aug 7	129.2%	96.7%	33.6%	34	335

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 2	Aug 7	225.4%	84.5%	166.9%	--	90
$29.50	Jul 2	Jul 10	208.4%	87.1%	139.2%	1	145
$21.00	Jul 2	Jul 17	127.3%	69.5%	83.2%	2	48
$29.00	Jul 2	Jul 17	130.9%	87.4%	49.8%	22	325
$28.50	Jul 2	Jul 24	129.2%	91.1%	41.8%	10	141

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 5.67, avg 1.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$26.00	Jul 31	$0.17	$0.83	$0.17	4.88	$25.17
$25.50	$26.00	Jul 24	$0.10	$0.40	$0.10	4.00	$25.60
$25.00	$26.00	Aug 7	$0.21	$0.79	$0.21	3.76	$25.21
$27.50	$28.00	Jul 17	$0.11	$0.39	$0.11	3.55	$27.61
$29.00	$29.50	Jul 31	$0.11	$0.39	$0.11	3.55	$29.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$24.00	Aug 7	$0.15	$0.85	$0.15	5.67	$24.85
$22.00	$21.00	Jul 10	$0.17	$0.83	$0.17	4.88	$21.83
$21.00	$20.00	Jul 17	$0.17	$0.83	$0.17	4.88	$20.83
$24.00	$23.50	Jul 10	$0.10	$0.40	$0.10	4.00	$23.90
$22.00	$20.00	Jul 31	$0.43	$1.57	$0.43	3.65	$21.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 6.69, avg 1.21)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.00	$23.00	Jul 10	$0.87	$0.87	$0.13	6.69	$22.87
$24.00	$24.50	Jul 24	$0.38	$0.38	$0.12	3.17	$24.38
$24.00	$25.00	Jul 31	$0.68	$0.68	$0.32	2.12	$24.68
$23.00	$23.50	Jul 10	$0.33	$0.33	$0.17	1.94	$23.33
$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
$29.00	$28.00	Jul 17	$0.83	$0.83	$0.17	4.88	$28.17
$25.00	$24.00	Jul 31	$0.80	$0.80	$0.20	4.00	$24.20
$27.00	$26.50	Jul 31	$0.40	$0.40	$0.10	4.00	$26.60
$24.50	$24.00	Jul 24	$0.38	$0.38	$0.12	3.17	$24.12
$28.00	$27.00	Jul 31	$0.75	$0.75	$0.25	3.00	$27.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.29, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.50	Jul 2	Jul 10	$0.05	100.5%	52.9%
$22.00	Jul 2	Jul 10	$0.07	96.2%	71.2%
$29.50	Jul 2	Jul 10	$0.09	208.4%	87.1%
$20.00	Jul 2	Jul 10	$0.10	225.4%	57.0%
$23.00	Jul 2	Jul 10	$0.15	107.6%	49.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Jul 2	Jul 10	$0.08	107.6%	49.5%
$22.00	Jul 2	Jul 10	$0.17	96.2%	71.2%
$23.50	Jul 2	Jul 10	$0.18	100.5%	52.9%
$29.00	Jul 2	Jul 10	$0.18	130.9%	79.1%
$26.50	Jul 2	Jul 10	$0.21	89.3%	68.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 3.14% of stock, avg 14.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Jul 2	$0.35	$0.43	$0.78	$24.22	$25.78	3.14%
$24.50	Jul 2	$0.63	$0.22	$0.85	$23.65	$25.35	3.42%
$25.50	Jul 2	$0.19	$0.79	$0.98	$24.52	$26.48	3.95%
$24.00	Jul 2	$0.95	$0.05	$1.00	$23.00	$25.00	4.03%
$26.00	Jul 2	$0.10	$1.22	$1.32	$24.68	$27.32	5.31%
$24.50	Jul 10	$1.05	$0.60	$1.65	$22.85	$26.15	6.64%
$26.50	Jul 2	$0.07	$1.67	$1.74	$24.76	$28.24	7.00%
$24.00	Jul 10	$1.36	$0.39	$1.75	$22.25	$25.75	7.05%
$25.00	Jul 10	$0.86	$0.92	$1.78	$23.22	$26.78	7.17%
$23.50	Jul 2	$1.72	$0.11	$1.83	$21.67	$25.33	7.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.48% of stock, avg 8.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$24.00	Jul 2	$0.07	$0.05	$0.12	$23.88	$26.62
$26.50	$23.00	Jul 2	$0.07	$0.07	$0.14	$22.86	$26.64
$26.00	$24.00	Jul 2	$0.10	$0.05	$0.15	$23.85	$26.15
$29.50	$24.00	Jul 2	$0.11	$0.05	$0.16	$23.84	$29.66
$26.00	$23.00	Jul 2	$0.10	$0.07	$0.17	$22.83	$26.17
$26.50	$23.50	Jul 2	$0.07	$0.11	$0.18	$23.32	$26.68
$29.50	$23.00	Jul 2	$0.11	$0.07	$0.18	$22.82	$29.68
$26.00	$23.50	Jul 2	$0.10	$0.11	$0.21	$23.29	$26.21
$29.50	$23.50	Jul 2	$0.11	$0.11	$0.22	$23.28	$29.72
$25.50	$24.00	Jul 2	$0.19	$0.05	$0.24	$23.76	$25.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 6.14, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
23/24	27/28	Jul 24	$0.86	$0.14	6.14	$23.14	$27.86
27/28	29/30	Jul 31	$0.86	$0.14	6.14	$27.14	$29.86
23/24	25/26	Aug 7	$0.85	$0.15	5.67	$22.65	$25.85
25/26	28/29	Aug 7	$0.85	$0.15	5.67	$25.15	$29.35
25/26	28/28	Aug 7	$0.84	$0.16	5.25	$25.16	$28.34
24/25	26/27	Jul 17	$0.83	$0.17	4.88	$24.17	$27.33
25/26	27/28	Jul 24	$0.82	$0.18	4.56	$25.18	$27.82
24/24	26/27	Aug 7	$0.40	$0.10	4.00	$23.60	$26.90
25/26	26/27	Aug 7	$0.79	$0.21	3.76	$25.21	$27.29
24/25	26/26	Jul 17	$0.78	$0.22	3.55	$24.22	$26.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 10.11, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Jul 2	$0.09	$0.91	10.11
$23.00	$24.00	$25.00	Jul 17	$0.09	$0.91	10.11
$25.50	$26.00	$26.50	Jul 2	$0.06	$0.44	7.33
$27.50	$28.00	$28.50	Jul 10	$0.06	$0.44	7.33
$25.00	$25.50	$26.00	Jul 2	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$25.50	$26.00	Jul 10	$0.06	$0.44	7.33
$25.00	$25.50	$26.00	Jul 2	$0.07	$0.43	6.14
$21.00	$22.00	$23.00	Jul 17	$0.14	$0.86	6.14
$26.00	$26.50	$27.00	Jul 31	$0.08	$0.42	5.25
$20.00	$21.00	$22.00	Jul 10	$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. 43 found (best net $-0.09, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$23.00	1:2	Jul 31	-$1.34	$1.66
$20.00	$22.00	1:2	Jul 10	-$0.89	$1.11
$20.00	$22.00	1:2	Jul 17	-$1.21	$0.79
$20.00	$23.00	1:2	Aug 7	-$2.30	$0.70
$24.50	$25.00	1:2	Jul 2	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$20.00	1:2	Jul 31	-$0.09	$1.91
$22.00	$20.00	1:2	Jul 24	-$0.32	$1.68
$23.00	$22.00	1:2	Jul 17	-$0.07	$0.93
$21.00	$20.00	1:2	Jul 2	-$0.09	$0.91
$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. 52 found (best yield 9.98%, avg 3.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Aug 7	$2.48	0.56	0.6%	9.98%	10.63%	4	--
$26.00	Aug 7	$2.10	0.52	4.7%	8.45%	13.12%	5	5
$25.00	Jul 31	$1.89	0.53	0.6%	7.61%	8.25%	96	59
$27.00	Aug 7	$1.80	0.47	8.7%	7.25%	15.94%	5	10
$26.50	Aug 7	$1.76	0.49	6.7%	7.09%	13.77%	5	3
$25.00	Jul 24	$1.70	0.54	0.6%	6.84%	7.49%	7	195
$27.50	Aug 7	$1.65	0.45	10.7%	6.64%	17.35%	1	5
$25.50	Jul 24	$1.56	0.50	2.7%	6.28%	8.94%	9	16
$26.00	Jul 31	$1.53	0.47	4.7%	6.16%	10.83%	1	60
$26.50	Jul 31	$1.47	0.45	6.7%	5.92%	12.60%	--	100

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 6,339

Total Puts 2,151

Put/Call Ratio 0.34

Net Difference 4,188

Prior's Put/Call Breakdown

Total Calls 3,706

Total Puts 2,136

Put/Call Ratio 0.58

Net Difference 1,570

Prior 7-Day Put/Call Summary

Total Calls 137,890

Total Puts 39,318

Average Put/Call Ratio 0.31

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