UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$25.09 -0.40%

(7/2 14:55) ◀

Thursday, July 2, 2026 (3:00pm)

▶

◀ 7/2 15:00

Option Volume

Detail

ℹ

Current (07/02 3:00pm) 35,670

Calls: 27,479 (77%)

Puts: 8,191 (23%)

Prior (07/01) 17,541

Calls: 12,266 (70%)

Puts: 5,275 (30%)

Current vs Prior +103.35%

Calls: +124.03% (Calls)

Puts: +55.28% (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 +37.16%

Calls: +37.41%

Puts: +36.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02 3:00pm) $4.52M

Calls: $2.51M (56%)

Puts: $2.01M (44%)

Prior (07/01) $3.05M

Calls: $789.3K (26%)

Puts: $2.26M (74%)

Current vs Prior +48.31%

Calls: +218.35%

Puts: -11.04%

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 +9.41%

Calls: +9.01%

Puts: +9.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02 3:00pm) 0.30

Prior (07/01) 0.43

Current vs Prior -30.69%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -8.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02 3:00pm) 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 3.15% | 7.97%7.97% | 12.83%7.97% | 12.83%12.83% | 28.70%

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

Current vs Prior -21.47% | -12.70%-- | ---- | ---- | --

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

Current vs 7-Day Avg -47.01% | -23.81%-- | ---- | ---- | --

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

Current vs 7-Day Eod -21.47% | -12.70%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 71.93% | 25.21%

Calls: 100.00% | 22.99%

Puts: 43.86% | 27.43%

Prior 47.25% | 23.33%

Calls: 47.83% | 21.00%

Puts: 46.67% | 25.66%

Current vs Prior +52.23% | +8.06%

Prior 7-Day Avg 42.69% | 34.95%

Calls: 44.37% | 33.92%

Puts: 41.01% | 35.97%

Current vs 7-Day Avg +68.51% | -27.86%

Liquidity Expensive

Add Card

🤖 AI Insights

Unusually high activity with volume up 103% vs prior - elevated interest. Extreme bullish P/C ratio of 0.30 - heavy call buying (27,479 calls vs 8,191 puts). P/C ratio dropping 31% - 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
14:00	BULLISH	BULLISH	BULLISH
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 1 of results (avg 8.5%, best 8.5%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	5.10	5.55	$5.32	8.5%	9	0.82	775

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.59, cheapest $0.38)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	0.37	0.45	$0.41	19.5%	161	0.18	1.8K
$25.50	Jul 10	0.65	0.77	$0.71	16.9%	192	0.43	584

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 10	0.35	0.41	$0.38	15.8%	400	0.29	218
$25.00	Jul 10	0.78	0.93	$0.86	17.4%	321	0.48	185

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 76 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 10	2.77	3.25	$3.01	15.9%	321	1.00	81
$22.00	Jul 2	2.85	3.95	$3.40	32.4%	8	0.99	4
$22.50	Jul 2	1.04	3.75	$2.40	112.9%	2	0.99	3
$23.00	Jul 2	1.77	2.82	$2.30	45.7%	120	0.99	59
$23.50	Jul 2	1.24	1.95	$1.60	44.4%	26	0.98	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Jul 2	2.17	2.67	$2.42	20.7%	91	1.00	124
$28.00	Jul 2	2.76	3.20	$2.98	14.8%	40	1.00	2.0K
$28.50	Jul 2	2.63	3.70	$3.17	33.8%	5	1.00	118
$29.00	Jul 2	3.20	4.20	$3.70	27.0%	46	1.00	249
$29.50	Jul 2	3.70	4.75	$4.22	24.9%	--	1.00	28

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 27.9K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 2	0.76	1.10	$0.93	36.6%	4.4K	0.98	5.0K
$23.00	Jul 10	2.10	2.36	$2.23	11.7%	4.2K	0.90	239
$25.00	Jul 2	0.12	0.31	$0.22	86.4%	1.5K	0.61	1.9K
$26.00	Jul 2	0.01	0.03	$0.02	100.0%	1.2K	0.07	1.6K
$24.50	Jul 2	0.41	0.77	$0.59	61.0%	1.1K	0.88	383

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 2	0.04	0.18	$0.11	127.3%	1.6K	0.39	2.2K
$25.50	Jul 2	0.45	0.70	$0.57	43.9%	804	0.76	508
$24.50	Jul 2	0.01	0.05	$0.03	133.3%	705	0.12	473
$24.50	Jul 10	0.41	0.64	$0.53	43.4%	655	0.38	232
$24.00	Jul 10	0.35	0.41	$0.38	15.8%	400	0.29	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 363.0%, max 1338.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Jul 2	Jul 17	484.7%	56.7%	755.5%	8	257
$29.50	Jul 2	Aug 14	620.6%	96.7%	541.6%	4	178
$30.00	Jul 2	Aug 7	618.1%	99.9%	518.9%	57	1.1K
$29.00	Jul 2	Aug 14	564.5%	95.7%	489.8%	53	662
$28.50	Jul 2	Aug 14	540.0%	93.6%	477.0%	13	304

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Jul 2	Jul 17	869.3%	60.4%	1338.3%	5	47
$21.50	Jul 2	Jul 10	773.9%	65.7%	1077.1%	5	22
$22.00	Jul 2	Jul 24	484.7%	57.9%	736.8%	4	200
$29.50	Jul 2	Jul 24	620.6%	92.0%	574.8%	10	34
$30.00	Jul 2	Aug 14	618.1%	99.2%	523.0%	182	143

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 4.00, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.50	$23.00	Jul 2	$0.10	$0.40	$0.10	4.00	$22.60
$27.00	$27.50	Jul 24	$0.10	$0.40	$0.10	4.00	$27.10
$25.00	$26.00	Aug 7	$0.20	$0.80	$0.20	4.00	$25.20
$28.50	$29.00	Jul 10	$0.11	$0.39	$0.11	3.55	$28.61
$28.00	$28.50	Jul 17	$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	$0.23	$0.77	$0.23	3.35	$22.77
$24.50	$24.00	Jul 10	$0.15	$0.35	$0.15	2.33	$24.35
$24.00	$23.50	Jul 10	$0.17	$0.33	$0.17	1.94	$23.83
$28.50	$28.00	Jul 2	$0.19	$0.31	$0.19	1.63	$28.31
$30.00	$29.00	Aug 14	$0.38	$0.62	$0.38	1.63	$29.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 7.33, avg 1.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.00	$23.00	Jul 17	$0.88	$0.88	$0.12	7.33	$22.88
$21.50	$22.00	Jul 2	$0.40	$0.40	$0.10	4.00	$21.90
$22.00	$23.00	Jul 10	$0.78	$0.78	$0.22	3.55	$22.78
$24.50	$25.00	Jul 2	$0.37	$0.37	$0.13	2.85	$24.87
$23.50	$24.00	Aug 7	$0.37	$0.37	$0.13	2.85	$23.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.00	$28.00	Aug 14	$0.88	$0.88	$0.12	7.33	$28.12
$28.00	$27.00	Jul 10	$0.86	$0.86	$0.14	6.14	$27.14
$29.00	$28.00	Jul 17	$0.82	$0.82	$0.18	4.56	$28.18
$25.50	$25.00	Jul 17	$0.40	$0.40	$0.10	4.00	$25.10
$25.00	$24.00	Aug 7	$0.80	$0.80	$0.20	4.00	$24.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.47, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Jul 2	Jul 10	$0.13	618.1%	89.3%
$29.50	Jul 2	Jul 10	$0.16	620.6%	87.6%
$29.00	Jul 2	Jul 10	$0.19	564.5%	85.1%
$23.50	Jul 2	Jul 10	$0.20	265.7%	50.0%
$28.00	Jul 2	Jul 10	$0.23	404.4%	75.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Jul 2	Jul 10	$0.10	338.7%	49.1%
$28.00	Jul 2	Jul 10	$0.13	404.4%	75.4%
$29.50	Jul 2	Jul 10	$0.16	620.6%	87.6%
$23.50	Jul 2	Jul 10	$0.20	265.7%	50.0%
$26.50	Jul 2	Jul 10	$0.28	269.3%	71.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 1.32% of stock, avg 15.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Jul 2	$0.22	$0.11	$0.33	$24.67	$25.33	1.32%
$24.50	Jul 2	$0.59	$0.03	$0.62	$23.88	$25.12	2.47%
$25.50	Jul 2	$0.08	$0.57	$0.65	$24.85	$26.15	2.59%
$24.00	Jul 2	$0.93	$0.01	$0.94	$23.06	$24.94	3.75%
$26.00	Jul 2	$0.02	$0.97	$0.99	$25.01	$26.99	3.95%
$26.50	Jul 2	$0.02	$1.52	$1.54	$24.96	$28.04	6.14%
$23.50	Jul 2	$1.60	$0.01	$1.61	$21.89	$25.11	6.42%
$24.50	Jul 10	$1.14	$0.53	$1.67	$22.83	$26.17	6.66%
$25.00	Jul 10	$0.87	$0.86	$1.73	$23.27	$26.73	6.90%
$24.00	Jul 10	$1.44	$0.38	$1.82	$22.18	$25.82	7.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.20% of stock, avg 10.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$24.50	Jul 2	$0.02	$0.03	$0.05	$24.45	$26.05
$25.50	$24.50	Jul 2	$0.08	$0.03	$0.11	$24.39	$25.61
$26.00	$25.00	Jul 2	$0.02	$0.11	$0.13	$24.87	$26.13
$25.50	$25.00	Jul 2	$0.08	$0.11	$0.19	$24.81	$25.69
$27.50	$23.00	Jul 10	$0.29	$0.11	$0.40	$22.60	$27.90
$27.00	$23.00	Jul 10	$0.36	$0.11	$0.47	$22.53	$27.47
$27.50	$23.50	Jul 10	$0.29	$0.21	$0.50	$23.00	$28.00
$27.00	$23.50	Jul 10	$0.36	$0.21	$0.57	$22.93	$27.57
$26.50	$23.00	Jul 10	$0.50	$0.11	$0.61	$22.39	$27.11
$27.50	$24.00	Jul 10	$0.29	$0.38	$0.67	$23.33	$28.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 9.00, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/23	24/25	Jul 24	$0.90	$0.10	9.00	$22.10	$25.40
23/24	24/25	Jul 24	$0.88	$0.12	7.33	$23.12	$25.38
25/26	27/28	Aug 7	$0.86	$0.14	6.14	$25.14	$27.86
24/25	30/30	Jul 17	$0.83	$0.17	4.88	$24.17	$30.33
26/28	28/29	Jul 24	$1.66	$0.34	4.88	$26.34	$30.16
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
25/26	28/29	Aug 7	$0.78	$0.22	3.55	$25.22	$29.28
23/24	26/27	Aug 7	$0.77	$0.23	3.35	$22.73	$26.77
25/26	28/29	Jul 10	$0.38	$0.12	3.17	$25.12	$28.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 9.00, 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 31	$0.11	$0.89	8.09
$25.50	$26.00	$26.50	Jul 2	$0.06	$0.44	7.33
$23.50	$24.00	$24.50	Jul 10	$0.06	$0.44	7.33
$23.00	$23.50	$24.00	Jul 10	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$24.50	$25.00	Jul 2	$0.06	$0.44	7.33
$21.50	$22.00	$22.50	Jul 10	$0.06	$0.44	7.33
$22.50	$23.00	$23.50	Jul 10	$0.07	$0.43	6.14
$23.00	$23.50	$24.00	Jul 10	$0.07	$0.43	6.14
$26.00	$26.50	$27.00	Jul 17	$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, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$28.00	1:2	Aug 14	-$1.55	$1.45
$22.50	$25.00	1:2	Aug 14	-$1.96	$0.54
$28.50	$29.00	1:2	Jul 10	-$0.09	$0.41
$29.50	$30.00	1:2	Jul 10	-$0.11	$0.39
$29.00	$29.50	1:2	Jul 10	-$0.14	$0.36

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	-$0.87	$2.13
$28.00	$26.00	1:2	Jul 24	-$0.90	$1.10
$25.00	$24.00	1:2	Jul 17	-$0.25	$0.75
$25.00	$24.00	1:2	Jul 31	-$0.34	$0.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 8.81%, avg 3.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Aug 7	$2.21	0.51	3.6%	8.81%	12.44%	1	19
$28.00	Aug 14	$1.93	0.44	11.6%	7.69%	19.29%	5	--
$26.00	Jul 31	$1.88	0.47	3.6%	7.49%	11.12%	26	58
$26.50	Jul 31	$1.62	0.44	5.6%	6.46%	12.08%	--	100
$28.00	Aug 7	$1.52	0.41	11.6%	6.06%	17.66%	4	10
$28.50	Aug 14	$1.52	0.41	13.6%	6.06%	19.65%	2	--
$29.00	Aug 14	$1.51	0.39	15.6%	6.02%	21.60%	4	--
$27.00	Jul 31	$1.44	0.41	7.6%	5.74%	13.35%	12	189
$28.50	Aug 7	$1.38	0.39	13.6%	5.50%	19.09%	--	10
$29.50	Aug 14	$1.38	0.38	17.6%	5.50%	23.08%	4	--

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 27,479

Total Puts 8,191

Put/Call Ratio 0.30

Net Difference 19,288

Prior's Put/Call Breakdown

Total Calls 12,266

Total Puts 5,275

Put/Call Ratio 0.43

Net Difference 6,991

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