UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.06 -2.99%

(7/2 18:04) ◀

Monday, July 6, 2026 (10:00am)

▶ (7/6 11:00)

◀ 7/6 10:00 ▶

Option Volume

Detail

ℹ

Current (07/06 10:00am) 9,455

Calls: 8,828 (93%)

Puts: 627 (7%)

Prior (07/02) 5,116

Calls: 3,803 (74%)

Puts: 1,313 (26%)

Current vs Prior +84.81%

Calls: +132.13% (Calls)

Puts: -52.25% (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 -63.64%

Calls: -55.85%

Puts: -89.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 10:00am) $657.3K

Calls: $446.4K (68%)

Puts: $210.9K (32%)

Prior (07/02) $611.5K

Calls: $368.0K (60%)

Puts: $243.5K (40%)

Current vs Prior +7.49%

Calls: +21.29%

Puts: -13.38%

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 -84.10%

Calls: -80.63%

Puts: -88.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 10:00am) 0.07

Prior (07/02) 0.35

Current vs Prior -79.43%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -78.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 10:00am) 229,325

Calls: 148,525 (65%)

Puts: 80,800 (35%)

Prior (07/02) 254,733

Calls: 168,237 (66%)

Puts: 86,496 (34%)

Current vs Prior -9.97%

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 -6.72%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 6.61% | 12.84%12.84% | 28.26%

Prior 4.01% | 9.13%-- | --

Current vs Prior +64.82% | +40.66%-- | --

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

Current vs 7-Day Avg +11.22% | +22.75%-- | --

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

Current vs 7-Day Eod +64.82% | +40.66%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.64% | 18.86%

Calls: 15.28% | 22.58%

Puts: 40.00% | 15.14%

Prior 47.25% | 23.33%

Calls: 47.83% | 21.00%

Puts: 46.67% | 25.66%

Current vs Prior -41.50% | -19.16%

Prior 7-Day Avg 42.69% | 34.95%

Calls: 44.37% | 33.92%

Puts: 41.01% | 35.97%

Current vs 7-Day Avg -35.25% | -46.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($446.4K). Above-average activity with volume up 85% vs prior. Extreme bullish P/C ratio of 0.07 - heavy call buying (8,828 calls vs 627 puts). P/C ratio dropping 79% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

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
16:00	BULLISH	BULLISH	BULLISH
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 1 of results (avg 8.1%, best 8.1%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 10	0.35	0.38	$0.37	8.1%	403	0.33	865

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.55, cheapest $0.37)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 10	0.35	0.38	$0.37	8.1%	403	0.33	865
$24.50	Jul 10	0.44	0.53	$0.49	18.4%	83	0.42	313
$24.00	Jul 10	0.66	0.77	$0.72	15.3%	176	0.54	436

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 10	0.56	0.65	$0.61	14.8%	204	0.46	635

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.68, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 10	3.50	4.70	$4.10	29.3%	--	0.99	95
$20.00	Jul 17	3.50	4.55	$4.03	26.1%	--	0.94	23
$22.00	Jul 10	1.96	2.24	$2.10	13.3%	223	0.92	367
$20.00	Jul 31	3.80	5.00	$4.40	27.3%	1	0.85	57
$20.00	Jul 24	2.74	5.60	$4.17	68.6%	--	0.82	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Jul 10	3.95	5.05	$4.50	24.4%	--	0.93	130
$28.00	Jul 10	3.70	4.20	$3.95	12.7%	2	0.91	72
$27.00	Jul 10	2.45	3.45	$2.95	33.9%	20	0.88	179
$26.50	Jul 10	2.09	2.97	$2.53	34.8%	10	0.85	108
$26.00	Jul 10	1.95	2.35	$2.15	18.6%	3	0.82	587

Most actively traded options today. High liquidity = easy entry/exit. 63 active (total vol 2.5K, top 705)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 10	0.18	0.22	$0.20	20.0%	705	0.19	851
$25.00	Jul 10	0.35	0.38	$0.37	8.1%	403	0.33	865
$22.00	Jul 10	1.96	2.24	$2.10	13.3%	223	0.92	367
$24.00	Jul 10	0.66	0.77	$0.72	15.3%	176	0.54	436
$25.50	Jul 10	0.23	0.29	$0.26	23.1%	106	0.24	647

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 10	0.56	0.65	$0.61	14.8%	204	0.46	635
$25.00	Jul 10	1.08	1.45	$1.27	29.1%	147	0.68	475
$23.50	Jul 10	0.21	0.60	$0.41	95.1%	32	0.35	38
$26.00	Jul 17	2.20	2.90	$2.55	27.5%	21	0.69	171
$27.00	Jul 10	2.45	3.45	$2.95	33.9%	20	0.88	179

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 6.5%, max 9.0%)

CALLS (0)

No calls found

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Jul 10	Jul 24	62.9%	57.7%	9.0%	--	353
$28.50	Jul 10	Jul 24	101.9%	97.9%	4.1%	--	154

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 9.00, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$25.50	Jul 10	$0.11	$0.39	$0.11	3.55	$25.11
$25.00	$26.00	Aug 14	$0.22	$0.78	$0.22	3.55	$25.22
$23.00	$24.00	Jul 31	$0.23	$0.77	$0.23	3.35	$23.23
$24.50	$25.00	Jul 10	$0.12	$0.38	$0.12	3.17	$24.62
$22.50	$25.00	Aug 14	$0.62	$1.88	$0.62	3.03	$23.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.00	$25.00	Jul 24	$0.10	$0.90	$0.10	9.00	$25.90
$22.00	$21.00	Jul 17	$0.16	$0.84	$0.16	5.25	$21.84
$23.00	$22.00	Jul 17	$0.26	$0.74	$0.26	2.85	$22.74
$24.50	$24.00	Jul 24	$0.15	$0.35	$0.15	2.33	$24.35
$25.00	$24.00	Jul 31	$0.33	$0.67	$0.33	2.03	$24.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 4.88, avg 1.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.00	$23.00	Aug 7	$0.83	$0.83	$0.17	4.88	$22.83
$22.00	$23.00	Jul 10	$0.82	$0.82	$0.18	4.56	$22.82
$20.00	$22.00	Jul 17	$1.62	$1.62	$0.38	4.26	$21.62
$23.00	$23.50	Jul 10	$0.37	$0.37	$0.13	2.85	$23.37
$22.00	$23.00	Jul 17	$0.74	$0.74	$0.26	2.85	$22.74

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$26.00	Jul 24	$1.65	$1.65	$0.35	4.71	$26.35
$26.00	$25.00	Jul 31	$0.82	$0.82	$0.18	4.56	$25.18
$24.00	$23.00	Jul 24	$0.81	$0.81	$0.19	4.26	$23.19
$27.00	$26.50	Jul 31	$0.40	$0.40	$0.10	4.00	$26.60
$28.00	$27.00	Jul 31	$0.80	$0.80	$0.20	4.00	$27.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.55, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Jul 10	Jul 17	$0.25	87.7%	77.6%
$28.50	Jul 10	Jul 17	$0.27	101.9%	94.3%
$27.50	Jul 10	Jul 17	$0.29	92.1%	85.5%
$22.00	Jul 10	Jul 17	$0.31	62.9%	61.2%
$26.00	Jul 10	Jul 17	$0.38	76.4%	76.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 10	Jul 17	$0.08	72.6%	72.4%
$21.00	Jul 10	Jul 17	$0.11	55.5%	60.8%
$22.00	Jul 10	Jul 17	$0.21	62.9%	61.2%
$28.00	Jul 10	Jul 17	$0.23	97.5%	99.7%
$23.00	Jul 10	Jul 17	$0.32	61.3%	59.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 5.49% of stock, avg 15.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Jul 10	$0.91	$0.41	$1.32	$22.18	$24.82	5.49%
$24.00	Jul 10	$0.72	$0.61	$1.33	$22.67	$25.33	5.53%
$24.50	Jul 10	$0.49	$0.87	$1.36	$23.14	$25.86	5.65%
$23.00	Jul 10	$1.28	$0.22	$1.50	$21.50	$24.50	6.23%
$25.00	Jul 10	$0.37	$1.27	$1.64	$23.36	$26.64	6.82%
$25.50	Jul 10	$0.26	$1.65	$1.91	$23.59	$27.41	7.94%
$22.00	Jul 10	$2.10	$0.07	$2.17	$19.83	$24.17	9.02%
$23.00	Jul 17	$1.67	$0.54	$2.21	$20.79	$25.21	9.19%
$26.00	Jul 10	$0.20	$2.15	$2.35	$23.65	$28.35	9.77%
$24.00	Jul 17	$1.24	$1.15	$2.39	$21.61	$26.39	9.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 1.00% of stock, avg 8.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$22.00	Jul 10	$0.17	$0.07	$0.24	$21.76	$26.74
$26.00	$22.00	Jul 10	$0.20	$0.07	$0.27	$21.73	$26.27
$26.50	$22.50	Jul 10	$0.17	$0.13	$0.30	$22.20	$26.80
$25.50	$22.00	Jul 10	$0.26	$0.07	$0.33	$21.67	$25.83
$26.00	$22.50	Jul 10	$0.20	$0.13	$0.33	$22.17	$26.33
$25.50	$22.50	Jul 10	$0.26	$0.13	$0.39	$22.11	$25.89
$26.50	$23.00	Jul 10	$0.17	$0.22	$0.39	$22.61	$26.89
$26.00	$23.00	Jul 10	$0.20	$0.22	$0.42	$22.58	$26.42
$25.00	$22.00	Jul 10	$0.37	$0.07	$0.44	$21.56	$25.44
$25.50	$23.00	Jul 10	$0.26	$0.22	$0.48	$22.52	$25.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 7.33, avg credit $0.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/24	27/28	Aug 7	$0.88	$0.12	7.33	$23.12	$27.88
24/25	26/26	Jul 17	$0.87	$0.13	6.69	$24.13	$26.37
24/25	26/27	Jul 17	$0.86	$0.14	6.14	$24.14	$27.36
23/24	26/26	Jul 31	$0.86	$0.14	6.14	$23.14	$26.86
24/24	26/27	Aug 7	$0.86	$0.14	6.14	$23.14	$26.86
24/25	28/28	Jul 17	$0.84	$0.16	5.25	$24.16	$28.84
22/23	24/24	Jul 24	$0.84	$0.16	5.25	$22.16	$24.84
23/24	25/26	Jul 17	$0.78	$0.22	3.55	$23.22	$25.78
23/24	26/26	Jul 17	$0.78	$0.22	3.55	$23.22	$26.28
23/24	26/27	Jul 17	$0.77	$0.23	3.35	$23.23	$27.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$25.50	$26.00	Jul 10	$0.05	$0.45	9.00
$27.00	$27.50	$28.00	Aug 14	$0.05	$0.45	9.00
$23.00	$24.00	$25.00	Jul 17	$0.11	$0.89	8.09
$27.50	$28.00	$28.50	Aug 14	$0.06	$0.44	7.33
$27.00	$27.50	$28.00	Jul 17	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Jul 10	$0.06	$0.94	15.67
$23.00	$24.00	$25.00	Jul 17	$0.09	$0.91	10.11
$21.00	$22.00	$23.00	Jul 17	$0.10	$0.90	9.00
$23.50	$24.00	$24.50	Jul 10	$0.06	$0.44	7.33
$26.00	$26.50	$27.00	Jul 17	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.17, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$23.00	1:2	Jul 24	-$0.17	$2.83
$20.00	$22.00	1:2	Jul 10	-$0.10	$1.90
$20.00	$22.00	1:2	Jul 17	-$0.79	$1.21
$22.50	$25.00	1:2	Aug 14	-$1.93	$0.57
$22.00	$23.00	1:2	Jul 10	-$0.46	$0.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$20.00	1:2	Jul 24	-$0.80	$1.20
$21.00	$20.00	1:2	Jul 17	-$0.06	$0.94
$28.00	$26.00	1:2	Jul 24	-$1.25	$0.75
$24.00	$23.00	1:2	Jul 24	-$0.26	$0.74
$25.00	$24.00	1:2	Jul 17	-$0.45	$0.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 8.56%, avg 2.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Aug 14	$2.06	0.50	3.9%	8.56%	12.47%	--	38
$26.00	Aug 14	$1.72	0.46	8.1%	7.15%	15.21%	2	--
$26.50	Aug 14	$1.57	0.44	10.1%	6.53%	16.67%	2	--
$28.00	Aug 14	$1.56	0.39	16.4%	6.48%	22.86%	20	4
$25.00	Jul 31	$1.44	0.48	3.9%	5.99%	9.89%	3	141
$27.00	Aug 14	$1.43	0.43	12.2%	5.94%	18.16%	5	--
$28.50	Aug 14	$1.43	0.37	18.4%	5.94%	24.40%	1	1
$27.50	Aug 14	$1.40	0.41	14.3%	5.82%	20.12%	5	--
$24.50	Jul 24	$1.12	0.46	1.8%	4.66%	6.48%	1	38
$25.00	Jul 24	$1.11	0.43	3.9%	4.61%	8.52%	--	190

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 8,828

Total Puts 627

Put/Call Ratio 0.07

Net Difference 8,201

Prior's Put/Call Breakdown

Total Calls 3,803

Total Puts 1,313

Put/Call Ratio 0.35

Net Difference 2,490

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