UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$25.27 +0.32%

(7/2 12:00) ◀

Thursday, July 2, 2026 (1:00pm)

▶ (7/2 14:00)

◀ 7/2 13:00 ▶

Option Volume

Detail

ℹ

Current (07/02 1:00pm) 24,485

Calls: 18,191 (74%)

Puts: 6,294 (26%)

Prior (07/01) 12,042

Calls: 7,598 (63%)

Puts: 4,444 (37%)

Current vs Prior +103.33%

Calls: +139.42% (Calls)

Puts: +41.63% (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 -5.85%

Calls: -9.03%

Puts: +4.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02 1:00pm) $3.59M

Calls: $2.13M (59%)

Puts: $1.47M (41%)

Prior (07/01) $2.76M

Calls: $607.5K (22%)

Puts: $2.15M (78%)

Current vs Prior +30.32%

Calls: +249.81%

Puts: -31.77%

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 -13.17%

Calls: -7.80%

Puts: -19.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02 1:00pm) 0.35

Prior (07/01) 0.58

Current vs Prior -40.84%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +6.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02 1:00pm) 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 3.44% | 8.15%8.15% | 12.06%8.15% | 12.06%12.06% | 29.39%

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

Current vs Prior -14.17% | -10.75%-- | ---- | ---- | --

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

Current vs 7-Day Avg -42.08% | -22.11%-- | ---- | ---- | --

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

Current vs 7-Day Eod -14.17% | -10.75%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 44.55% | 16.51%

Calls: 30.77% | 13.59%

Puts: 58.33% | 19.42%

Prior 47.25% | 23.33%

Calls: 47.83% | 21.00%

Puts: 46.67% | 25.66%

Current vs Prior -5.71% | -29.23%

Prior 7-Day Avg 42.69% | 34.95%

Calls: 44.37% | 33.92%

Puts: 41.01% | 35.97%

Current vs 7-Day Avg +4.36% | -52.76%

Liquidity Expensive

Add Card

🤖 AI Insights

Unusually high activity with volume up 103% vs prior - elevated interest. Extreme bullish P/C ratio of 0.35 - heavy call buying (18,191 calls vs 6,294 puts). P/C ratio dropping 41% - sentiment shifting bullish. 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
12:00	BULLISH	BULLISH	BULLISH
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 -- 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. 5 found (avg $0.71, cheapest $0.42)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 10	0.38	0.46	$0.42	19.0%	212	0.28	379
$26.00	Jul 10	0.60	0.73	$0.67	19.4%	369	0.40	212
$25.50	Jul 10	0.75	0.90	$0.83	18.1%	142	0.48	584
$27.00	Jul 17	0.77	0.94	$0.86	19.8%	270	0.35	390

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 10	0.71	0.80	$0.76	11.8%	261	0.43	185

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 2	2.85	3.50	$3.18	20.4%	7	1.00	4
$22.50	Jul 2	0.70	3.80	$2.25	137.8%	2	1.00	3
$23.00	Jul 2	1.96	2.52	$2.24	25.0%	119	1.00	59
$23.50	Jul 2	1.59	2.00	$1.80	22.8%	24	1.00	13
$24.00	Jul 2	1.12	1.35	$1.24	18.5%	3.2K	1.00	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 2	4.55	5.25	$4.90	14.3%	50	0.98	143
$29.00	Jul 2	3.55	4.25	$3.90	17.9%	3	0.97	249
$27.50	Jul 2	2.07	2.53	$2.30	20.0%	15	0.96	124
$28.00	Jul 2	2.60	3.10	$2.85	17.5%	32	0.96	2.0K
$27.00	Jul 2	1.59	2.11	$1.85	28.1%	86	0.93	250

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 20.1K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 10	2.15	2.70	$2.42	22.7%	3.4K	0.89	239
$24.00	Jul 2	1.12	1.35	$1.24	18.5%	3.2K	1.00	5.0K
$25.00	Jul 2	0.33	0.45	$0.39	30.8%	1.3K	0.63	1.9K
$24.50	Jul 2	0.66	0.95	$0.81	35.8%	1.0K	0.93	383
$26.00	Jul 2	0.08	0.10	$0.09	22.2%	604	0.19	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 2	0.12	0.28	$0.20	80.0%	1.3K	0.39	2.2K
$24.50	Jul 2	0.01	0.11	$0.06	166.7%	690	0.16	473
$24.50	Jul 10	0.47	0.69	$0.58	37.9%	635	0.35	232
$25.50	Jul 2	0.34	0.62	$0.48	58.3%	284	0.67	508
$25.00	Jul 10	0.71	0.80	$0.76	11.8%	261	0.43	185

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 204.4%, max 457.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Jul 2	Aug 14	528.2%	96.3%	448.4%	4	178
$22.00	Jul 2	Jul 17	304.8%	58.1%	424.5%	7	257
$28.50	Jul 2	Aug 14	458.8%	92.1%	398.4%	13	304
$30.00	Jul 2	Aug 7	411.3%	102.3%	302.0%	47	1.1K
$29.00	Jul 2	Aug 14	363.9%	94.4%	285.6%	47	662

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Jul 2	Jul 24	528.2%	94.7%	457.9%	5	34
$28.50	Jul 2	Jul 24	458.8%	87.8%	422.8%	1	141
$22.00	Jul 2	Jul 24	304.8%	58.8%	418.0%	3	200
$30.00	Jul 2	Aug 14	411.3%	98.7%	316.8%	150	143
$29.00	Jul 2	Aug 14	363.9%	94.4%	285.6%	21	249

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 8.09, avg 1.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$26.00	Aug 7	$0.14	$0.86	$0.14	6.14	$25.14
$28.00	$28.50	Jul 10	$0.10	$0.40	$0.10	4.00	$28.10
$25.00	$28.00	Aug 14	$0.62	$2.38	$0.62	3.84	$25.62
$26.00	$26.50	Jul 10	$0.11	$0.39	$0.11	3.55	$26.11
$27.50	$28.00	Jul 17	$0.11	$0.39	$0.11	3.55	$27.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Jul 17	$0.11	$0.89	$0.11	8.09	$21.89
$23.00	$22.00	Jul 17	$0.19	$0.81	$0.19	4.26	$22.81
$25.00	$24.50	Jul 2	$0.14	$0.36	$0.14	2.57	$24.86
$23.50	$23.00	Jul 10	$0.14	$0.36	$0.14	2.57	$23.36
$30.00	$29.00	Aug 14	$0.28	$0.72	$0.28	2.57	$29.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 4.88, avg 1.18)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$28.50	Aug 14	$0.35	$0.35	$0.15	2.33	$28.35
$22.00	$23.00	Jul 10	$0.69	$0.69	$0.31	2.23	$22.69
$24.00	$24.50	Jul 10	$0.32	$0.32	$0.18	1.78	$24.32
$22.00	$23.00	Jul 17	$0.64	$0.64	$0.36	1.78	$22.64
$23.00	$24.00	Jul 17	$0.63	$0.63	$0.37	1.70	$23.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$25.00	$24.00	Aug 7	$0.83	$0.83	$0.17	4.88	$24.17
$26.50	$26.00	Jul 2	$0.39	$0.39	$0.11	3.55	$26.11
$27.00	$26.50	Jul 10	$0.39	$0.39	$0.11	3.55	$26.61
$28.00	$27.00	Jul 10	$0.77	$0.77	$0.23	3.35	$27.23
$30.00	$29.00	Jul 17	$0.76	$0.76	$0.24	3.17	$29.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.44, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.50	Jul 2	Jul 10	$0.05	169.9%	59.9%
$28.50	Jul 2	Jul 10	$0.07	458.8%	67.7%
$29.50	Jul 2	Jul 10	$0.09	528.2%	80.7%
$30.00	Jul 2	Jul 10	$0.14	411.3%	86.2%
$29.00	Jul 2	Jul 10	$0.17	363.9%	78.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 10	Jul 17	$0.06	56.9%	57.6%
$29.50	Jul 2	Jul 10	$0.07	528.2%	80.7%
$29.00	Jul 2	Jul 10	$0.10	363.9%	78.8%
$23.00	Jul 2	Jul 10	$0.11	214.9%	54.6%
$28.00	Jul 2	Jul 10	$0.19	301.7%	71.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 2.33% of stock, avg 15.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Jul 2	$0.39	$0.20	$0.59	$24.41	$25.59	2.33%
$25.50	Jul 2	$0.16	$0.48	$0.64	$24.86	$26.14	2.53%
$24.50	Jul 2	$0.81	$0.06	$0.87	$23.63	$25.37	3.44%
$26.00	Jul 2	$0.09	$0.95	$1.04	$24.96	$27.04	4.12%
$24.00	Jul 2	$1.24	$0.02	$1.26	$22.74	$25.26	4.99%
$26.50	Jul 2	$0.05	$1.34	$1.39	$25.11	$27.89	5.50%
$25.00	Jul 10	$1.03	$0.76	$1.79	$23.21	$26.79	7.08%
$24.50	Jul 10	$1.22	$0.58	$1.80	$22.70	$26.30	7.12%
$23.50	Jul 2	$1.80	$0.01	$1.81	$21.69	$25.31	7.16%
$25.50	Jul 10	$0.83	$1.03	$1.86	$23.64	$27.36	7.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.44% of stock, avg 9.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$24.50	Jul 2	$0.05	$0.06	$0.11	$24.39	$26.61
$29.50	$24.50	Jul 2	$0.07	$0.06	$0.13	$24.37	$29.63
$26.00	$24.50	Jul 2	$0.09	$0.06	$0.15	$24.35	$26.15
$28.50	$24.50	Jul 2	$0.09	$0.06	$0.15	$24.35	$28.65
$25.50	$24.50	Jul 2	$0.16	$0.06	$0.22	$24.28	$25.72
$26.50	$25.00	Jul 2	$0.05	$0.20	$0.25	$24.75	$26.75
$29.50	$25.00	Jul 2	$0.07	$0.20	$0.27	$24.73	$29.77
$26.00	$25.00	Jul 2	$0.09	$0.20	$0.29	$24.71	$26.29
$28.50	$25.00	Jul 2	$0.09	$0.20	$0.29	$24.71	$28.79
$25.50	$25.00	Jul 2	$0.16	$0.20	$0.36	$24.64	$25.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 8.09, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
25/26	26/27	Jul 31	$0.89	$0.11	8.09	$25.11	$27.39
23/24	25/26	Jul 31	$0.88	$0.12	7.33	$23.12	$25.88
24/25	28/28	Aug 14	$0.88	$0.12	7.33	$24.12	$28.88
23/24	25/26	Jul 24	$0.87	$0.13	6.69	$23.13	$25.87
25/26	28/29	Aug 7	$0.86	$0.14	6.14	$25.14	$29.36
25/26	28/29	Jul 24	$0.85	$0.15	5.67	$25.15	$29.35
22/23	25/26	Jul 24	$0.84	$0.16	5.25	$22.16	$25.84
25/26	28/28	Jul 31	$0.83	$0.17	4.88	$25.17	$28.33
25/26	27/28	Jul 24	$0.81	$0.19	4.26	$25.19	$27.81
24/24	27/28	Jul 24	$0.40	$0.10	4.00	$24.10	$27.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.50	$26.00	$26.50	Jul 10	$0.05	$0.45	9.00
$23.00	$24.00	$25.00	Jul 17	$0.10	$0.90	9.00
$26.50	$27.00	$27.50	Jul 17	$0.05	$0.45	9.00
$26.50	$27.00	$27.50	Jul 10	$0.06	$0.44	7.33
$27.50	$28.00	$28.50	Jul 24	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$22.00	$23.00	Jul 17	$0.08	$0.92	11.50
$23.00	$24.00	$25.00	Jul 17	$0.09	$0.91	10.11
$27.00	$27.50	$28.00	Jul 17	$0.05	$0.45	9.00
$28.50	$29.00	$29.50	Jul 10	$0.08	$0.42	5.25
$24.50	$25.00	$25.50	Jul 10	$0.09	$0.41	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. 34 found (best net $-0.59, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$28.00	1:2	Aug 14	-$1.72	$1.28
$22.50	$25.00	1:2	Aug 14	-$1.97	$0.53
$28.00	$28.50	1:2	Jul 10	-$0.06	$0.44
$29.00	$29.50	1:2	Jul 2	-$0.12	$0.38
$29.00	$29.50	1:2	Jul 10	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$25.00	1:2	Aug 14	-$0.59	$2.41
$29.00	$26.00	1:2	Aug 7	-$1.03	$1.97
$28.00	$26.00	1:2	Jul 24	-$0.34	$1.66
$25.00	$24.00	1:2	Jul 17	-$0.28	$0.72
$25.00	$24.00	1:2	Jul 31	-$0.31	$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 8.71%, avg 3.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Aug 7	$2.20	0.50	2.9%	8.71%	11.59%	--	19
$28.00	Aug 14	$1.93	0.44	10.8%	7.64%	18.44%	2	--
$26.00	Jul 31	$1.88	0.46	2.9%	7.44%	10.33%	20	58
$26.50	Jul 31	$1.61	0.43	4.9%	6.37%	11.24%	--	100
$28.00	Aug 7	$1.52	0.40	10.8%	6.02%	16.82%	4	10
$28.50	Aug 14	$1.52	0.41	12.8%	6.02%	18.80%	2	--
$29.00	Aug 14	$1.50	0.39	14.8%	5.94%	20.70%	4	--
$29.50	Aug 14	$1.38	0.38	16.7%	5.46%	22.20%	4	--
$27.50	Jul 31	$1.35	0.38	8.8%	5.34%	14.17%	4	10
$27.00	Jul 31	$1.29	0.40	6.8%	5.10%	11.95%	11	189

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 18,191

Total Puts 6,294

Put/Call Ratio 0.35

Net Difference 11,897

Prior's Put/Call Breakdown

Total Calls 7,598

Total Puts 4,444

Put/Call Ratio 0.58

Net Difference 3,154

Prior 7-Day Put/Call Summary

Total Calls 139,983

Total Puts 42,064

Average Put/Call Ratio 0.33

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