UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$25.20 +0.04%

(7/2 11:00) ◀

Thursday, July 2, 2026 (12:00pm)

▶ (7/2 13:00)

◀ 7/2 12:00 ▶

Option Volume

Detail

ℹ

Current (07/02 12:00pm) 22,563

Calls: 16,821 (75%)

Puts: 5,742 (25%)

Prior (07/01) 8,490

Calls: 6,339 (75%)

Puts: 2,151 (25%)

Current vs Prior +165.76%

Calls: +165.36% (Calls)

Puts: +166.95% (Puts)

Prior 7-Day Total 182,047

Calls: 139,983 (77%)

Puts: 42,064 (23%)

Prior 7-Day Average 26,006

Calls: 19,997 (77%)

Puts: 6,009 (23%)

Current vs Prior 7-Day Avg -13.24%

Calls: -15.88%

Puts: -4.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02 12:00pm) $3.21M

Calls: $1.89M (59%)

Puts: $1.32M (41%)

Prior (07/01) $2.50M

Calls: $464.8K (19%)

Puts: $2.03M (81%)

Current vs Prior +28.53%

Calls: +305.91%

Puts: -34.94%

Prior 7-Day Total $28.95M

Calls: $16.14M (56%)

Puts: $12.81M (44%)

Prior 7-Day Average $4.14M

Calls: $2.31M (56%)

Puts: $1.83M (44%)

Current vs Prior 7-Day Avg -22.42%

Calls: -18.16%

Puts: -27.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02 12:00pm) 0.34

Prior (07/01) 0.34

Current vs Prior +0.60%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +5.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02 12:00pm) 254,733

Calls: 168,237 (66%)

Puts: 86,496 (34%)

Prior (07/01) 248,805

Calls: 163,589 (66%)

Puts: 85,216 (34%)

Current vs Prior +2.38%

Prior 7-Day Total 1,720,844

Calls: 1,115,038 (65%)

Puts: 605,806 (35%)

Prior 7-Day Average 245,834

Calls: 159,291 (65%)

Puts: 86,543 (35%)

Current vs Prior 7-Day Avg +3.62%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (07/02) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 2.86% | 8.33%8.33% | 12.34%8.33% | 12.34%12.34% | 29.68%

Prior 4.01% | 9.13%-- | ---- | ---- | --

Current vs Prior -28.74% | -8.73%-- | ---- | ---- | --

Prior 7-Day Avg 5.94% | 10.46%-- | ---- | ---- | --

Current vs 7-Day Avg -51.91% | -20.35%-- | ---- | ---- | --

Prior 7-Day Eod 4.01% | 9.13%-- | ---- | ---- | --

Current vs 7-Day Eod -28.74% | -8.73%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 72.27% | 24.35%

Calls: 93.75% | 17.17%

Puts: 50.79% | 31.53%

Prior 47.25% | 23.33%

Calls: 47.83% | 21.00%

Puts: 46.67% | 25.66%

Current vs Prior +52.95% | +4.37%

Prior 7-Day Avg 42.69% | 34.95%

Calls: 44.37% | 33.92%

Puts: 41.01% | 35.97%

Current vs 7-Day Avg +69.30% | -30.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Unusually high activity with volume up 166% vs prior - elevated interest. Extreme bullish P/C ratio of 0.34 - heavy call buying (16,821 calls vs 5,742 puts). Call-heavy open interest (168,237 calls vs 86,496 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
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 8.3%, best 6.0%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	1.46	1.55	$1.51	6.0%	157	0.55	735
$27.00	Jul 17	0.85	0.93	$0.89	9.0%	260	0.36	390

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Jul 10	4.30	4.75	$4.53	9.9%	--	0.90	115

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.68, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Jul 10	0.30	0.35	$0.32	15.6%	303	0.22	145
$30.00	Jul 17	0.37	0.44	$0.41	17.1%	104	0.18	1.8K
$30.00	Jul 24	0.73	0.87	$0.80	17.5%	1	0.26	183
$27.00	Jul 17	0.85	0.93	$0.89	9.0%	260	0.36	390
$25.00	Jul 10	0.90	1.07	$0.99	17.2%	403	0.55	326

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 2	3.50	4.55	$4.03	26.1%	2	1.00	2
$21.50	Jul 2	2.95	4.05	$3.50	31.4%	4	1.00	1
$22.00	Jul 2	2.65	3.50	$3.08	27.6%	6	1.00	4
$22.50	Jul 2	0.70	3.80	$2.25	137.8%	1	1.00	3
$23.00	Jul 2	1.76	2.54	$2.15	36.3%	117	1.00	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 2	4.50	5.30	$4.90	16.3%	45	0.98	143
$29.00	Jul 2	3.55	4.45	$4.00	22.5%	3	0.97	249
$28.00	Jul 2	2.60	3.35	$2.98	25.2%	21	0.96	2.0K
$27.00	Jul 2	1.72	2.18	$1.95	23.6%	63	0.94	250
$29.50	Jul 2	4.00	5.70	$4.85	35.1%	--	0.93	28

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 18.7K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 2	0.88	1.37	$1.13	43.4%	3.2K	1.00	5.0K
$23.00	Jul 10	2.15	2.50	$2.33	15.0%	3.2K	0.90	239
$25.00	Jul 2	0.11	0.41	$0.26	115.4%	1.3K	0.59	1.9K
$24.50	Jul 2	0.40	0.90	$0.65	76.9%	1.0K	1.00	383
$26.00	Jul 2	0.04	0.13	$0.09	100.0%	586	0.17	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 2	0.14	0.24	$0.19	52.6%	1.1K	0.44	2.2K
$24.50	Jul 2	0.01	0.06	$0.03	166.7%	678	0.13	473
$24.50	Jul 10	0.44	0.67	$0.56	41.1%	635	0.36	232
$25.50	Jul 2	0.30	0.62	$0.46	69.6%	272	0.70	508
$23.00	Jul 10	0.01	0.17	$0.09	177.8%	257	0.10	360

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 176.0%, max 461.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Jul 2	Aug 14	471.3%	99.4%	374.2%	4	178
$22.00	Jul 2	Jul 17	259.2%	58.3%	344.4%	6	257
$28.50	Jul 2	Aug 14	411.4%	96.6%	325.8%	13	304
$30.00	Jul 2	Aug 7	369.2%	96.8%	281.5%	42	1.1K
$27.50	Jul 2	Jul 31	333.7%	97.0%	244.2%	60	391

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Jul 2	Jul 24	471.3%	83.9%	461.5%	5	34
$28.50	Jul 2	Jul 24	411.4%	82.0%	401.6%	--	141
$27.50	Jul 2	Jul 17	333.7%	70.1%	376.4%	14	145
$22.00	Jul 2	Jul 24	259.2%	59.7%	334.5%	3	200
$29.00	Jul 2	Jul 24	326.0%	82.0%	297.6%	4	254

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 6.69, avg 1.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$26.00	Aug 7	$0.13	$0.87	$0.13	6.69	$25.13
$22.50	$23.00	Jul 2	$0.10	$0.40	$0.10	4.00	$22.60
$25.00	$25.50	Jul 2	$0.10	$0.40	$0.10	4.00	$25.10
$27.50	$28.00	Jul 10	$0.10	$0.40	$0.10	4.00	$27.60
$29.00	$29.50	Jul 31	$0.10	$0.40	$0.10	4.00	$29.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.00	$22.00	Jul 17	$0.19	$0.81	$0.19	4.26	$22.81
$24.50	$24.00	Jul 24	$0.12	$0.38	$0.12	3.17	$24.38
$25.00	$24.50	Jul 2	$0.16	$0.34	$0.16	2.12	$24.84
$23.50	$23.00	Jul 10	$0.17	$0.33	$0.17	1.94	$23.33
$25.00	$24.00	Jul 17	$0.37	$0.63	$0.37	1.70	$24.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 7.33, avg 1.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.50	$25.00	Jul 2	$0.39	$0.39	$0.11	3.55	$24.89
$22.00	$23.00	Jul 10	$0.76	$0.76	$0.24	3.17	$22.76
$26.50	$27.00	Jul 31	$0.37	$0.37	$0.13	2.85	$26.87
$24.50	$25.00	Aug 7	$0.31	$0.31	$0.19	1.63	$24.81
$28.50	$29.00	Jul 17	$0.30	$0.30	$0.20	1.50	$28.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$26.00	$25.00	Jul 24	$0.88	$0.88	$0.12	7.33	$25.12
$28.00	$27.00	Jul 10	$0.86	$0.86	$0.14	6.14	$27.14
$30.00	$26.00	Aug 7	$3.33	$3.33	$0.67	4.97	$26.67
$27.00	$26.50	Jul 10	$0.40	$0.40	$0.10	4.00	$26.60
$26.50	$26.00	Jul 10	$0.39	$0.39	$0.11	3.55	$26.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.42, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.50	Jul 2	Jul 10	$0.07	411.4%	69.4%
$29.50	Jul 2	Jul 10	$0.08	471.3%	80.9%
$30.00	Jul 2	Jul 10	$0.12	369.2%	84.7%
$29.00	Jul 2	Jul 10	$0.15	326.0%	78.0%
$23.00	Jul 2	Jul 10	$0.18	180.3%	48.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Jul 2	Jul 10	$0.07	369.2%	84.7%
$23.00	Jul 2	Jul 10	$0.08	180.3%	48.3%
$21.00	Jul 10	Jul 17	$0.08	55.7%	60.3%
$29.00	Jul 2	Jul 10	$0.10	326.0%	78.0%
$28.00	Jul 2	Jul 10	$0.13	272.2%	70.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 1.79% of stock, avg 15.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Jul 2	$0.26	$0.19	$0.45	$24.55	$25.45	1.79%
$25.50	Jul 2	$0.16	$0.46	$0.62	$24.88	$26.12	2.46%
$24.50	Jul 2	$0.65	$0.03	$0.68	$23.82	$25.18	2.70%
$26.00	Jul 2	$0.09	$0.94	$1.03	$24.97	$27.03	4.09%
$24.00	Jul 2	$1.13	$0.02	$1.15	$22.85	$25.15	4.56%
$26.50	Jul 2	$0.05	$1.42	$1.47	$25.03	$27.97	5.83%
$23.50	Jul 2	$1.62	$0.01	$1.63	$21.87	$25.13	6.47%
$24.00	Jul 10	$1.45	$0.34	$1.79	$22.21	$25.79	7.10%
$25.00	Jul 10	$0.99	$0.81	$1.80	$23.20	$26.80	7.14%
$24.50	Jul 10	$1.27	$0.56	$1.83	$22.67	$26.33	7.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 138 found (cheapest 0.28% of stock, avg 9.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$24.00	Jul 2	$0.05	$0.02	$0.07	$23.93	$26.57
$26.50	$24.50	Jul 2	$0.05	$0.03	$0.08	$24.42	$26.58
$26.00	$24.00	Jul 2	$0.09	$0.02	$0.11	$23.89	$26.11
$28.50	$24.00	Jul 2	$0.09	$0.02	$0.11	$23.89	$28.61
$26.00	$24.50	Jul 2	$0.09	$0.03	$0.12	$24.38	$26.12
$27.50	$24.00	Jul 2	$0.10	$0.02	$0.12	$23.88	$27.62
$28.50	$24.50	Jul 2	$0.09	$0.03	$0.12	$24.38	$28.62
$27.50	$24.50	Jul 2	$0.10	$0.03	$0.13	$24.37	$27.63
$25.50	$24.00	Jul 2	$0.16	$0.02	$0.18	$23.82	$25.68
$25.50	$24.50	Jul 2	$0.16	$0.03	$0.19	$24.31	$25.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 8.09, avg credit $0.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
23/24	26/27	Jul 24	$0.89	$0.11	8.09	$23.11	$27.39
25/26	28/28	Aug 7	$0.89	$0.11	8.09	$25.11	$28.89
25/26	28/29	Aug 7	$0.88	$0.12	7.33	$25.12	$29.38
22/23	25/26	Jul 24	$0.85	$0.15	5.67	$22.15	$25.85
23/24	25/26	Jul 31	$0.85	$0.15	5.67	$23.15	$25.85
24/25	27/28	Aug 7	$0.84	$0.16	5.25	$24.16	$27.84
25/26	29/30	Aug 7	$0.84	$0.16	5.25	$25.16	$29.84
23/24	28/29	Jul 17	$0.81	$0.19	4.26	$23.19	$29.31
23/24	24/25	Jul 24	$0.81	$0.19	4.26	$23.19	$25.31
23/24	30/30	Jul 17	$0.78	$0.22	3.55	$23.22	$30.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$24.00	$25.00	Jul 17	$0.08	$0.92	11.50
$24.00	$25.00	$26.00	Jul 31	$0.09	$0.91	10.11
$25.00	$25.50	$26.00	Jul 10	$0.06	$0.44	7.33
$26.50	$27.00	$27.50	Jul 10	$0.06	$0.44	7.33
$29.00	$29.50	$30.00	Jul 31	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.50	$25.00	$25.50	Jul 10	$0.05	$0.45	9.00
$21.00	$22.00	$23.00	Jul 17	$0.10	$0.90	9.00
$24.00	$25.00	$26.00	Aug 7	$0.12	$0.88	7.33
$28.00	$29.00	$30.00	Jul 17	$0.18	$0.82	4.56
$22.00	$23.00	$24.00	Jul 24	$0.18	$0.82	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. 44 found (best net $-0.73, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$28.00	1:2	Aug 14	-$1.22	$1.78
$22.50	$25.00	1:2	Aug 14	-$1.93	$0.57
$25.00	$25.50	1:2	Jul 2	-$0.06	$0.44
$28.00	$28.50	1:2	Jul 10	-$0.10	$0.40
$29.50	$30.00	1:2	Jul 10	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$25.00	1:2	Aug 14	-$0.73	$2.27
$25.00	$22.50	1:2	Aug 14	-$0.71	$1.79
$28.00	$26.00	1:2	Jul 24	-$0.76	$1.24
$22.00	$21.00	1:2	Jul 17	$0.00	$1.00
$24.00	$23.00	1:2	Jul 24	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 8.73%, avg 3.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Aug 7	$2.20	0.50	3.2%	8.73%	11.90%	--	19
$26.00	Jul 31	$1.88	0.46	3.2%	7.46%	10.63%	20	58
$28.00	Aug 14	$1.61	0.42	11.1%	6.39%	17.50%	2	--
$28.50	Aug 14	$1.59	0.41	13.1%	6.31%	19.40%	2	--
$29.00	Aug 14	$1.50	0.39	15.1%	5.95%	21.03%	4	--
$28.00	Aug 7	$1.45	0.40	11.1%	5.75%	16.87%	--	10
$29.50	Aug 14	$1.37	0.38	17.1%	5.44%	22.50%	4	--
$26.50	Jul 31	$1.28	0.43	5.2%	5.08%	10.24%	--	100
$26.00	Jul 24	$1.26	0.46	3.2%	5.00%	8.17%	7	40
$27.50	Jul 31	$1.17	0.37	9.1%	4.64%	13.77%	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 16,821

Total Puts 5,742

Put/Call Ratio 0.34

Net Difference 11,079

Prior's Put/Call Breakdown

Total Calls 6,339

Total Puts 2,151

Put/Call Ratio 0.34

Net Difference 4,188

Prior 7-Day Put/Call Summary

Total Calls 139,983

Total Puts 42,064

Average Put/Call Ratio 0.33

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