UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$25.66 +1.85%

(7/2 13:00) ◀

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

▶

◀ 7/2 14:00

Option Volume

Detail

ℹ

Current (07/02 2:00pm) 31,445

Calls: 24,052 (76%)

Puts: 7,393 (24%)

Prior (07/01) 14,927

Calls: 9,921 (66%)

Puts: 5,006 (34%)

Current vs Prior +110.66%

Calls: +142.44% (Calls)

Puts: +47.68% (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 +20.91%

Calls: +20.27%

Puts: +23.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02 2:00pm) $4.54M

Calls: $2.72M (60%)

Puts: $1.81M (40%)

Prior (07/01) $2.96M

Calls: $697.6K (24%)

Puts: $2.26M (76%)

Current vs Prior +53.21%

Calls: +290.39%

Puts: -19.86%

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 +9.73%

Calls: +18.14%

Puts: -0.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02 2:00pm) 0.31

Prior (07/01) 0.50

Current vs Prior -39.08%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -5.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02 2:00pm) 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 4.29% | 8.96%8.96% | 12.67%8.96% | 12.67%12.67% | 29.15%

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

Current vs Prior +6.92% | -1.83%-- | ---- | ---- | --

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

Current vs 7-Day Avg -27.85% | -14.33%-- | ---- | ---- | --

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

Current vs 7-Day Eod +6.92% | -1.83%-- | ---- | ---- | --

Sentiment BEARISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 77.66% | 19.23%

Calls: 40.62% | 10.00%

Puts: 114.71% | 28.46%

Prior 47.25% | 23.33%

Calls: 47.83% | 21.00%

Puts: 46.67% | 25.66%

Current vs Prior +64.36% | -17.57%

Prior 7-Day Avg 42.69% | 34.95%

Calls: 44.37% | 33.92%

Puts: 41.01% | 35.97%

Current vs 7-Day Avg +81.93% | -44.97%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($2.72M). Elevated premium activity with dollar volume up 53% vs prior. Unusually high activity with volume up 111% vs prior - elevated interest. Extreme bullish P/C ratio of 0.31 - heavy call buying (24,052 calls vs 7,393 puts).

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
13:00	BULLISH	BULLISH	BULLISH
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. 4 found (avg $0.56, cheapest $0.16)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 10	0.15	0.18	$0.16	18.8%	217	0.11	867
$26.50	Jul 10	0.62	0.75	$0.69	18.8%	135	0.38	232
$26.00	Jul 10	0.72	0.87	$0.80	18.8%	449	0.44	212

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 10	0.56	0.63	$0.60	11.7%	290	0.39	185

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 80 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 10	2.97	3.70	$3.34	21.9%	219	1.00	81
$21.00	Jul 2	4.00	4.95	$4.47	21.3%	4	0.99	2
$21.50	Jul 2	3.45	4.35	$3.90	23.1%	4	0.99	1
$22.00	Jul 2	3.05	3.95	$3.50	25.7%	7	0.99	4
$22.50	Jul 2	1.04	3.75	$2.40	112.9%	2	0.99	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 2	2.17	2.94	$2.55	30.2%	40	1.00	2.0K
$29.00	Jul 2	3.25	3.95	$3.60	19.4%	46	1.00	249
$30.00	Jul 2	4.15	5.00	$4.58	18.6%	60	1.00	143
$27.50	Jul 2	1.67	2.32	$2.00	32.5%	19	0.95	124
$30.50	Jul 2	4.70	6.40	$5.55	30.6%	6	0.93	27

Most actively traded options today. High liquidity = easy entry/exit. 151 active (total vol 24.3K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 2	1.26	1.68	$1.47	28.6%	4.3K	0.98	5.0K
$23.00	Jul 10	2.16	2.88	$2.52	28.6%	3.4K	0.93	239
$25.00	Jul 2	0.52	0.72	$0.62	32.3%	1.4K	0.83	1.9K
$26.00	Jul 2	0.06	0.14	$0.10	80.0%	1.2K	0.28	1.6K
$24.50	Jul 2	0.70	1.20	$0.95	52.6%	1.1K	0.93	383

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 2	0.03	0.10	$0.07	100.0%	1.5K	0.17	2.2K
$24.50	Jul 2	0.01	0.04	$0.03	100.0%	697	0.07	473
$24.50	Jul 10	0.31	0.45	$0.38	36.8%	640	0.29	232
$25.50	Jul 2	0.10	0.32	$0.21	104.8%	513	0.40	508
$24.00	Jul 10	0.22	0.33	$0.28	39.3%	317	0.22	218

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 253.9%, max 585.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Jul 2	Jul 17	410.2%	60.7%	576.3%	7	257
$30.50	Jul 2	Jul 31	607.5%	103.3%	487.8%	8	268
$29.50	Jul 2	Aug 14	575.1%	104.9%	448.4%	4	178
$28.50	Jul 2	Aug 14	487.4%	102.0%	377.8%	13	304
$30.00	Jul 2	Aug 7	448.5%	98.9%	353.6%	52	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Jul 2	Jul 24	410.2%	59.8%	585.8%	4	200
$30.50	Jul 2	Jul 24	607.5%	89.9%	576.1%	10	30
$29.50	Jul 2	Jul 24	575.1%	94.1%	510.9%	10	34
$28.50	Jul 2	Jul 24	487.4%	86.4%	464.4%	6	141
$30.00	Jul 2	Aug 14	448.5%	107.7%	316.3%	160	143

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 6.14, avg 1.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.00	$24.00	Jul 24	$0.14	$0.86	$0.14	6.14	$23.14
$29.00	$29.50	Jul 31	$0.10	$0.40	$0.10	4.00	$29.10
$25.00	$26.00	Aug 7	$0.20	$0.80	$0.20	4.00	$25.20
$26.00	$26.50	Jul 10	$0.11	$0.39	$0.11	3.55	$26.11
$28.00	$28.50	Aug 7	$0.11	$0.39	$0.11	3.55	$28.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.00	$22.00	Jul 17	$0.18	$0.82	$0.18	4.56	$22.82
$25.50	$25.00	Jul 2	$0.14	$0.36	$0.14	2.57	$25.36
$30.00	$29.00	Aug 14	$0.28	$0.72	$0.28	2.57	$29.72
$24.50	$24.00	Jul 24	$0.15	$0.35	$0.15	2.33	$24.35
$24.00	$23.00	Jul 17	$0.33	$0.67	$0.33	2.03	$23.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 8.09, avg 1.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.00	$23.00	Jul 10	$0.82	$0.82	$0.18	4.56	$22.82
$21.50	$22.00	Jul 2	$0.40	$0.40	$0.10	4.00	$21.90
$23.50	$24.00	Jul 10	$0.39	$0.39	$0.11	3.55	$23.89
$23.50	$24.00	Aug 7	$0.37	$0.37	$0.13	2.85	$23.87
$23.00	$24.00	Jul 31	$0.69	$0.69	$0.31	2.23	$23.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$25.00	$24.00	Aug 7	$0.89	$0.89	$0.11	8.09	$24.11
$30.00	$29.00	Jul 17	$0.88	$0.88	$0.12	7.33	$29.12
$30.50	$29.50	Jul 24	$0.83	$0.83	$0.17	4.88	$29.67
$27.00	$26.50	Jul 10	$0.40	$0.40	$0.10	4.00	$26.60
$29.00	$26.00	Aug 7	$2.35	$2.35	$0.65	3.62	$26.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.46, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Jul 2	Jul 10	$0.09	607.5%	85.1%
$23.00	Jul 2	Jul 10	$0.12	303.7%	58.2%
$29.50	Jul 2	Jul 10	$0.12	575.1%	82.1%
$30.00	Jul 2	Jul 10	$0.15	448.5%	85.1%
$28.50	Jul 2	Jul 10	$0.17	487.4%	75.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 10	Jul 17	$0.09	59.4%	63.9%
$23.00	Jul 2	Jul 10	$0.11	303.7%	58.2%
$29.50	Jul 2	Jul 10	$0.11	575.1%	82.1%
$23.50	Jul 2	Jul 10	$0.18	250.9%	56.9%
$30.00	Jul 2	Jul 10	$0.20	448.5%	85.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 2.07% of stock, avg 15.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.50	Jul 2	$0.32	$0.21	$0.53	$24.97	$26.03	2.07%
$25.00	Jul 2	$0.62	$0.07	$0.69	$24.31	$25.69	2.69%
$26.00	Jul 2	$0.10	$0.78	$0.88	$25.12	$26.88	3.43%
$24.50	Jul 2	$0.95	$0.03	$0.98	$23.52	$25.48	3.82%
$26.50	Jul 2	$0.05	$1.14	$1.19	$25.31	$27.69	4.64%
$24.00	Jul 2	$1.47	$0.01	$1.48	$22.52	$25.48	5.77%
$27.00	Jul 2	$0.03	$1.54	$1.57	$25.43	$28.57	6.12%
$25.00	Jul 10	$1.23	$0.60	$1.83	$23.17	$26.83	7.13%
$24.50	Jul 10	$1.46	$0.38	$1.84	$22.66	$26.34	7.17%
$23.50	Jul 2	$1.98	$0.01	$1.99	$21.51	$25.49	7.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.23% of stock, avg 9.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.00	$24.50	Jul 2	$0.03	$0.03	$0.06	$24.44	$27.06
$26.50	$24.50	Jul 2	$0.05	$0.03	$0.08	$24.42	$26.58
$27.00	$25.00	Jul 2	$0.03	$0.07	$0.10	$24.90	$27.10
$29.50	$24.50	Jul 2	$0.07	$0.03	$0.10	$24.40	$29.60
$26.50	$25.00	Jul 2	$0.05	$0.07	$0.12	$24.88	$26.62
$28.50	$24.50	Jul 2	$0.09	$0.03	$0.12	$24.38	$28.62
$26.00	$24.50	Jul 2	$0.10	$0.03	$0.13	$24.37	$26.13
$29.50	$25.00	Jul 2	$0.07	$0.07	$0.14	$24.86	$29.64
$28.50	$25.00	Jul 2	$0.09	$0.07	$0.16	$24.84	$28.66
$26.00	$25.00	Jul 2	$0.10	$0.07	$0.17	$24.83	$26.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 6.69, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
25/26	27/28	Aug 7	$0.87	$0.13	6.69	$25.13	$27.87
25/26	28/29	Aug 7	$0.86	$0.14	6.14	$25.14	$29.36
22/23	25/26	Jul 24	$0.85	$0.15	5.67	$22.15	$25.85
23/24	25/26	Jul 24	$0.85	$0.15	5.67	$23.15	$25.85
24/25	28/28	Aug 14	$0.81	$0.19	4.26	$24.19	$28.81
24/24	28/28	Jul 24	$0.39	$0.11	3.55	$24.11	$28.39
23/24	26/27	Aug 7	$0.77	$0.23	3.35	$22.73	$26.77
22/23	26/26	Jul 24	$0.76	$0.24	3.17	$22.24	$26.76
23/24	26/26	Jul 24	$0.76	$0.24	3.17	$23.24	$26.76
23/24	25/26	Jul 31	$0.76	$0.24	3.17	$23.24	$25.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$28.00	$28.50	$29.00	Jul 17	$0.05	$0.45	9.00
$29.50	$30.00	$30.50	Jul 31	$0.05	$0.45	9.00
$25.00	$25.50	$26.00	Jul 2	$0.08	$0.42	5.25
$27.50	$28.00	$28.50	Jul 2	$0.09	$0.41	4.56
$29.50	$30.00	$30.50	Jul 2	$0.09	$0.41	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$24.00	$25.00	Jul 17	$0.05	$0.95	19.00
$21.00	$22.00	$23.00	Jul 17	$0.10	$0.90	9.00
$28.00	$29.00	$30.00	Jul 17	$0.11	$0.89	8.09
$26.50	$27.00	$27.50	Jul 2	$0.06	$0.44	7.33
$28.50	$29.00	$29.50	Jul 10	$0.07	$0.43	6.14

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 $-0.59, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$28.00	1:2	Aug 14	-$1.47	$1.53
$30.00	$30.50	1:2	Jul 2	-$0.07	$0.43
$30.00	$30.50	1:2	Jul 10	-$0.10	$0.40
$29.00	$29.50	1:2	Jul 2	-$0.12	$0.38
$22.50	$25.00	1:2	Aug 14	-$2.12	$0.38

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	-$0.85	$2.15
$23.00	$22.00	1:2	Jul 17	$0.00	$1.00
$25.00	$24.00	1:2	Jul 31	-$0.14	$0.86
$25.00	$24.00	1:2	Jul 17	-$0.31	$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 8.61%, avg 3.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Aug 7	$2.21	0.50	1.3%	8.61%	9.94%	1	19
$26.00	Jul 31	$2.01	0.48	1.3%	7.83%	9.16%	25	58
$28.00	Aug 14	$1.93	0.41	9.1%	7.52%	16.64%	2	--
$26.50	Jul 31	$1.82	0.46	3.3%	7.09%	10.37%	--	100
$27.00	Jul 31	$1.64	0.43	5.2%	6.39%	11.61%	12	189
$26.00	Jul 24	$1.60	0.48	1.3%	6.24%	7.56%	15	40
$28.00	Aug 7	$1.52	0.40	9.1%	5.92%	15.04%	4	10
$28.50	Aug 14	$1.52	0.39	11.1%	5.92%	16.99%	2	--
$29.00	Aug 14	$1.51	0.37	13.0%	5.88%	18.90%	4	--
$28.50	Aug 7	$1.38	0.38	11.1%	5.38%	16.45%	--	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 24,052

Total Puts 7,393

Put/Call Ratio 0.31

Net Difference 16,659

Prior's Put/Call Breakdown

Total Calls 9,921

Total Puts 5,006

Put/Call Ratio 0.50

Net Difference 4,915

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