UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.80 -1.55%

(7/2 15:23) ◀

Thursday, July 2, 2026 (4:00pm)

▶ (7/2 18:04)

◀ 7/2 16:04 ▶

Option Volume

Detail

ℹ

Current (07/02 4:00pm) 43,079

Calls: 33,356 (77%)

Puts: 9,723 (23%)

Prior (07/01) 22,058

Calls: 15,751 (71%)

Puts: 6,307 (29%)

Current vs Prior +95.30%

Calls: +111.77% (Calls)

Puts: +54.16% (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 +65.65%

Calls: +66.80%

Puts: +61.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02 4:00pm) $5.17M

Calls: $2.81M (54%)

Puts: $2.35M (46%)

Prior (07/01) $3.48M

Calls: $1.04M (30%)

Puts: $2.44M (70%)

Current vs Prior +48.45%

Calls: +170.28%

Puts: -3.50%

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 +24.92%

Calls: +21.98%

Puts: +28.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02 4:00pm) 0.29

Prior (07/01) 0.40

Current vs Prior -27.20%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -10.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02 4:00pm) 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 2.14% | 7.38%7.38% | 12.82%7.38% | 12.82%12.82% | 28.95%

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

Current vs Prior +84.04% | +40.44%-- | ---- | ---- | --

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

Current vs 7-Day Avg +24.19% | +22.56%-- | ---- | ---- | --

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

Current vs 7-Day Eod +84.04% | +40.44%-- | ---- | ---- | --

Sentiment BEARISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.31% | 32.58%

Calls: 45.36% | 10.00%

Puts: 23.26% | 55.15%

Prior 47.25% | 23.33%

Calls: 47.83% | 21.00%

Puts: 46.67% | 25.66%

Current vs Prior -27.39% | +39.65%

Prior 7-Day Avg 42.69% | 34.95%

Calls: 44.37% | 33.92%

Puts: 41.01% | 35.97%

Current vs 7-Day Avg -19.62% | -6.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 95% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (33,356 calls vs 9,723 puts). P/C ratio dropping 27% - 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
15:00	BULLISH	BULLISH	BULLISH
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 2 of results (avg 9.5%, best 9.1%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 10	1.90	2.08	$1.99	9.0%	5.2K	0.88	239
$24.00	Jul 17	1.71	1.89	$1.80	10.0%	53	0.65	133

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.55, cheapest $0.45)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Jul 10	0.60	0.67	$0.64	10.9%	254	0.42	584

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 10	0.40	0.49	$0.45	20.0%	764	0.31	218

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 2	2.48	3.40	$2.94	31.3%	11	1.00	4
$22.50	Jul 2	1.07	3.75	$2.41	111.2%	2	1.00	3
$23.00	Jul 2	1.45	2.40	$1.92	49.5%	141	1.00	59
$23.50	Jul 2	1.00	1.64	$1.32	48.5%	45	1.00	13
$24.00	Jul 2	0.66	1.20	$0.93	58.1%	5.6K	1.00	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 2	2.48	3.40	$2.94	31.3%	48	0.99	2.0K
$27.50	Jul 2	2.12	2.96	$2.54	33.1%	103	0.99	124
$27.00	Jul 2	1.70	2.50	$2.10	38.1%	121	0.98	250
$29.50	Jul 2	3.80	5.70	$4.75	40.0%	19	0.98	28
$26.50	Jul 2	1.14	1.89	$1.52	49.3%	19	0.98	47

Most actively traded options today. High liquidity = easy entry/exit. 152 active (total vol 34.0K, top 5.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 2	0.66	1.20	$0.93	58.1%	5.6K	1.00	5.0K
$23.00	Jul 10	1.90	2.08	$1.99	9.0%	5.2K	0.88	239
$25.00	Jul 2	0.00	0.05	$0.03	166.7%	2.1K	0.19	1.9K
$26.00	Jul 2	0.00	0.01	$0.01	100.0%	1.6K	0.02	1.6K
$24.50	Jul 2	0.18	0.57	$0.38	102.6%	1.2K	1.00	383

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 2	0.00	0.30	$0.15	200.0%	2.0K	0.81	2.2K
$25.50	Jul 2	0.22	0.80	$0.51	113.7%	966	0.97	508
$24.50	Jul 2	0.00	0.01	$0.01	100.0%	776	0.06	473
$24.00	Jul 10	0.40	0.49	$0.45	20.0%	764	0.31	218
$24.50	Jul 10	0.46	0.80	$0.63	54.0%	695	0.40	232

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 1060.1%, max 5434.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 2	Jul 31	4238.0%	76.6%	5434.5%	138	128
$28.50	Jul 2	Aug 14	3140.3%	118.2%	2557.6%	34	304
$22.00	Jul 2	Jul 24	695.1%	56.6%	1128.4%	13	11
$29.00	Jul 2	Aug 14	1064.1%	99.5%	969.5%	54	662
$29.50	Jul 2	Aug 14	1044.0%	119.9%	770.5%	24	178

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Jul 2	Jul 17	3666.4%	81.2%	4413.4%	5	47
$21.50	Jul 2	Jul 10	3383.6%	83.6%	3946.9%	7	22
$20.00	Jul 2	Aug 7	4238.0%	108.4%	3808.7%	4	91
$28.50	Jul 2	Jul 24	3140.3%	92.7%	3288.5%	10	141
$22.00	Jul 2	Jul 24	695.1%	56.6%	1128.4%	4	200

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 8.37, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$29.00	$29.50	Aug 7	$0.10	$0.40	$0.10	4.00	$29.10
$28.00	$28.50	Jul 10	$0.11	$0.39	$0.11	3.55	$28.11
$23.00	$24.00	Jul 31	$0.22	$0.78	$0.22	3.55	$23.22
$26.00	$26.50	Jul 31	$0.11	$0.39	$0.11	3.55	$26.11
$27.50	$28.00	Jul 17	$0.12	$0.38	$0.12	3.17	$27.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$22.50	Aug 14	$0.16	$1.34	$0.16	8.37	$23.84
$23.00	$20.00	Aug 7	$0.43	$2.57	$0.43	5.98	$22.57
$21.00	$20.00	Jul 17	$0.15	$0.85	$0.15	5.67	$20.85
$23.00	$22.00	Jul 17	$0.24	$0.76	$0.24	3.17	$22.76
$28.50	$28.00	Jul 24	$0.12	$0.38	$0.12	3.17	$28.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 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
$20.00	$22.00	Jul 17	$1.60	$1.60	$0.40	4.00	$21.60
$22.00	$23.00	Jul 24	$0.80	$0.80	$0.20	4.00	$22.80
$20.00	$23.00	Jul 31	$2.40	$2.40	$0.60	4.00	$22.40
$23.50	$24.00	Jul 2	$0.39	$0.39	$0.11	3.55	$23.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$26.00	Jul 24	$1.71	$1.71	$0.29	5.90	$26.29
$28.00	$27.00	Jul 10	$0.84	$0.84	$0.16	5.25	$27.16
$28.00	$27.50	Jul 2	$0.40	$0.40	$0.10	4.00	$27.60
$26.50	$26.00	Jul 10	$0.40	$0.40	$0.10	4.00	$26.10
$26.50	$26.00	Jul 2	$0.38	$0.38	$0.12	3.17	$26.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.52, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Jul 2	Jul 10	$0.07	462.7%	49.1%
$29.00	Jul 2	Jul 10	$0.12	1064.1%	77.2%
$29.50	Jul 2	Jul 10	$0.16	1044.0%	88.6%
$28.00	Jul 2	Jul 10	$0.21	702.1%	73.7%
$27.50	Jul 2	Jul 10	$0.26	612.1%	71.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 2	Jul 10	$0.10	695.1%	66.5%
$23.00	Jul 2	Jul 10	$0.11	462.7%	49.1%
$23.50	Jul 2	Jul 10	$0.27	345.5%	55.9%
$27.00	Jul 2	Jul 10	$0.35	518.5%	72.1%
$28.00	Jul 2	Jul 10	$0.35	702.1%	73.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 0.73% of stock, avg 15.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Jul 2	$0.03	$0.15	$0.18	$24.82	$25.18	0.73%
$24.50	Jul 2	$0.38	$0.01	$0.39	$24.11	$24.89	1.57%
$25.50	Jul 2	$0.01	$0.51	$0.52	$24.98	$26.02	2.10%
$24.00	Jul 2	$0.93	$0.01	$0.94	$23.06	$24.94	3.79%
$26.00	Jul 2	$0.01	$1.14	$1.15	$24.85	$27.15	4.64%
$23.50	Jul 2	$1.32	$0.01	$1.33	$22.17	$24.83	5.36%
$26.50	Jul 2	$0.01	$1.52	$1.53	$24.97	$28.03	6.17%
$24.50	Jul 10	$0.97	$0.63	$1.60	$22.90	$26.10	6.45%
$25.00	Jul 10	$0.83	$0.86	$1.69	$23.31	$26.69	6.81%
$24.00	Jul 10	$1.27	$0.45	$1.72	$22.28	$25.72	6.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.16% of stock, avg 10.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.00	$24.50	Jul 2	$0.03	$0.01	$0.04	$24.46	$25.04
$27.50	$23.00	Jul 10	$0.27	$0.12	$0.39	$22.61	$27.89
$27.50	$22.50	Jul 10	$0.27	$0.13	$0.40	$22.10	$27.90
$27.00	$23.00	Jul 10	$0.37	$0.12	$0.49	$22.51	$27.49
$27.00	$22.50	Jul 10	$0.37	$0.13	$0.50	$22.00	$27.50
$26.50	$23.00	Jul 10	$0.43	$0.12	$0.55	$22.45	$27.05
$27.50	$23.50	Jul 10	$0.27	$0.28	$0.55	$22.95	$28.05
$26.50	$22.50	Jul 10	$0.43	$0.13	$0.56	$21.94	$27.06
$26.00	$23.00	Jul 10	$0.49	$0.12	$0.61	$22.39	$26.61
$26.00	$22.50	Jul 10	$0.49	$0.13	$0.62	$21.88	$26.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 13.29, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
26/28	28/29	Jul 24	$1.86	$0.14	13.29	$26.14	$30.36
23/24	27/28	Jul 24	$0.88	$0.12	7.33	$23.12	$27.88
20/21	23/24	Jul 17	$0.87	$0.13	6.69	$20.13	$23.87
24/25	29/30	Aug 7	$0.85	$0.15	5.67	$24.15	$29.85
22/23	27/28	Jul 24	$0.82	$0.18	4.56	$22.18	$27.82
23/24	25/26	Jul 31	$0.82	$0.18	4.56	$23.18	$25.82
23/24	25/26	Jul 24	$0.79	$0.21	3.76	$23.21	$25.79
23/24	27/28	Aug 7	$0.79	$0.21	3.76	$22.71	$27.79
24/25	28/29	Jul 31	$0.77	$0.23	3.35	$24.23	$29.27
24/25	26/26	Jul 10	$0.38	$0.12	3.17	$24.62	$25.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$28.50	$29.00	$29.50	Jul 17	$0.05	$0.45	9.00
$25.00	$25.50	$26.00	Jul 24	$0.06	$0.44	7.33
$25.50	$26.00	$26.50	Jul 17	$0.07	$0.43	6.14
$26.00	$26.50	$27.00	Jul 17	$0.07	$0.43	6.14
$26.00	$26.50	$27.00	Jul 24	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$23.00	$24.00	Jul 24	$0.06	$0.94	15.67
$24.00	$24.50	$25.00	Jul 10	$0.05	$0.45	9.00
$21.50	$22.00	$22.50	Jul 10	$0.07	$0.43	6.14
$26.00	$26.50	$27.00	Jul 10	$0.09	$0.41	4.56
$23.00	$24.00	$25.00	Jul 31	$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. 40 found (best net $-0.01, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$23.00	1:2	Jul 31	-$0.48	$2.52
$25.00	$28.00	1:2	Aug 14	-$1.15	$1.85
$20.00	$22.00	1:2	Jul 10	-$0.87	$1.13
$22.50	$25.00	1:2	Aug 14	-$1.49	$1.01
$27.00	$27.50	1:2	Jul 10	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$25.00	1:2	Aug 14	-$0.01	$2.99
$23.00	$20.00	1:2	Aug 7	-$0.79	$2.21
$22.00	$20.00	1:2	Jul 24	-$0.79	$1.21
$28.00	$26.00	1:2	Jul 24	-$0.86	$1.14
$29.00	$26.00	1:2	Aug 7	-$1.92	$1.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 9.48%, avg 3.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Aug 14	$2.35	0.55	0.8%	9.48%	10.28%	38	--
$26.00	Aug 7	$2.20	0.50	4.8%	8.87%	13.71%	1	19
$25.00	Aug 7	$1.97	0.54	0.8%	7.94%	8.75%	12	4
$25.00	Jul 31	$1.95	0.55	0.8%	7.86%	8.67%	24	152
$25.00	Jul 24	$1.47	0.52	0.8%	5.93%	6.73%	11	189
$26.00	Jul 31	$1.46	0.48	4.8%	5.89%	10.73%	26	58
$28.00	Aug 14	$1.33	0.41	12.9%	5.36%	18.27%	5	--
$28.50	Aug 14	$1.32	0.45	14.9%	5.32%	20.24%	2	--
$29.00	Aug 14	$1.31	0.39	16.9%	5.28%	22.22%	4	--
$25.00	Jul 17	$1.30	0.53	0.8%	5.24%	6.05%	260	735

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 33,356

Total Puts 9,723

Put/Call Ratio 0.29

Net Difference 23,633

Prior's Put/Call Breakdown

Total Calls 15,751

Total Puts 6,307

Put/Call Ratio 0.40

Net Difference 9,444

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