UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.96 -3.39%

(7/6 11:00) ◀

Monday, July 6, 2026 (12:00pm)

▶ (7/6 13:00)

◀ 7/6 12:00 ▶

Option Volume

Detail

ℹ

Current (07/06 12:00pm) 18,029

Calls: 15,578 (86%)

Puts: 2,451 (14%)

Prior (07/02) 22,563

Calls: 16,821 (75%)

Puts: 5,742 (25%)

Current vs Prior -20.09%

Calls: -7.39% (Calls)

Puts: -57.31% (Puts)

Prior 7-Day Total 194,732

Calls: 148,146 (76%)

Puts: 46,586 (24%)

Prior 7-Day Average 27,818

Calls: 21,163 (76%)

Puts: 6,655 (24%)

Current vs Prior 7-Day Avg -35.19%

Calls: -26.39%

Puts: -63.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 12:00pm) $2.77M

Calls: $1.37M (50%)

Puts: $1.39M (50%)

Prior (07/02) $3.21M

Calls: $1.89M (59%)

Puts: $1.32M (41%)

Current vs Prior -13.76%

Calls: -27.24%

Puts: +5.48%

Prior 7-Day Total $28.77M

Calls: $15.01M (52%)

Puts: $13.76M (48%)

Prior 7-Day Average $4.11M

Calls: $2.14M (52%)

Puts: $1.97M (48%)

Current vs Prior 7-Day Avg -32.68%

Calls: -36.00%

Puts: -29.06%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/06 12:00pm) 0.16

Prior (07/02) 0.34

Current vs Prior -53.91%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg -53.37%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 12:00pm) 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 1,735,807

Calls: 1,128,790 (65%)

Puts: 607,017 (35%)

Prior 7-Day Average 247,972

Calls: 161,255 (65%)

Puts: 86,716 (35%)

Current vs Prior 7-Day Avg -7.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.26% | 11.52%11.52% | 26.54%

Prior 7.38% | 12.82%-- | --

Current vs Prior -15.16% | -10.16%-- | --

Prior 7-Day Avg 6.14% | 10.72%-- | --

Current vs 7-Day Avg +1.90% | +7.43%-- | --

Prior 7-Day Eod 7.38% | 12.82%-- | --

Current vs 7-Day Eod -15.16% | -10.16%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.39% | 9.81%

Calls: 21.11% | 7.45%

Puts: 21.67% | 12.17%

Prior 34.31% | 32.58%

Calls: 45.36% | 10.00%

Puts: 23.26% | 55.15%

Current vs Prior -37.66% | -69.89%

Prior 7-Day Avg 42.25% | 35.80%

Calls: 47.32% | 32.40%

Puts: 37.19% | 39.21%

Current vs 7-Day Avg -49.38% | -72.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.16 - heavy call buying (15,578 calls vs 2,451 puts). P/C ratio dropping 54% - sentiment shifting bullish. Call-heavy open interest (148,525 calls vs 80,800 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
11:00	BEARISH	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 7.5%, best 7.5%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 17	1.55	1.67	$1.61	7.5%	71	0.68	34

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.41, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 10	0.15	0.18	$0.16	18.8%	1.3K	0.17	851
$28.50	Jul 17	0.25	0.30	$0.28	17.9%	9	0.15	46
$25.00	Jul 10	0.28	0.33	$0.31	16.1%	863	0.30	865
$24.50	Jul 10	0.39	0.46	$0.43	16.3%	242	0.40	313
$24.00	Jul 10	0.59	0.68	$0.64	14.1%	334	0.52	436

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 0.69, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 10	3.80	4.40	$4.10	14.6%	30	0.99	95
$20.00	Jul 17	3.85	4.35	$4.10	12.2%	--	0.97	23
$22.00	Jul 10	1.90	2.28	$2.09	18.2%	979	0.94	367
$20.00	Jul 24	2.74	5.40	$4.07	65.4%	1	0.91	10
$20.00	Jul 31	3.80	4.70	$4.25	21.2%	1	0.85	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 10	3.80	4.40	$4.10	14.6%	2	0.94	72
$28.50	Jul 10	4.30	5.00	$4.65	15.1%	--	0.94	130
$27.00	Jul 10	2.80	3.30	$3.05	16.4%	20	0.92	179
$26.50	Jul 10	2.22	2.81	$2.52	23.4%	10	0.89	108
$26.00	Jul 10	1.90	2.31	$2.11	19.4%	4	0.85	587

Most actively traded options today. High liquidity = easy entry/exit. 107 active (total vol 6.7K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 10	0.15	0.18	$0.16	18.8%	1.3K	0.17	851
$22.00	Jul 10	1.90	2.28	$2.09	18.2%	979	0.94	367
$25.00	Jul 10	0.28	0.33	$0.31	16.1%	863	0.30	865
$25.50	Jul 10	0.20	0.25	$0.23	21.7%	381	0.23	647
$24.00	Jul 10	0.59	0.68	$0.64	14.1%	334	0.52	436

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 10	0.53	0.66	$0.60	21.7%	275	0.48	635
$23.00	Jul 10	0.12	0.24	$0.18	66.7%	171	0.22	507
$25.00	Jul 10	1.09	1.45	$1.27	28.3%	164	0.71	475
$25.00	Jul 24	2.01	2.65	$2.33	27.5%	85	0.56	183
$23.50	Jul 10	0.33	0.49	$0.41	39.0%	67	0.36	38

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 4.9%, max 8.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Jul 10	Aug 14	102.9%	101.7%	1.1%	7	637

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Jul 10	Jul 24	102.9%	94.6%	8.7%	--	154

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 4.00, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.50	$26.00	Aug 7	$0.10	$0.40	$0.10	4.00	$25.60
$22.00	$22.50	Aug 14	$0.10	$0.40	$0.10	4.00	$22.10
$27.00	$27.50	Aug 14	$0.10	$0.40	$0.10	4.00	$27.10
$26.50	$27.00	Jul 17	$0.11	$0.39	$0.11	3.55	$26.61
$23.50	$24.00	Aug 7	$0.11	$0.39	$0.11	3.55	$23.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.50	$22.00	Jul 10	$0.10	$0.40	$0.10	4.00	$22.40
$22.00	$20.00	Jul 24	$0.42	$1.58	$0.42	3.76	$21.58
$22.00	$21.00	Jul 17	$0.22	$0.78	$0.22	3.55	$21.78
$23.00	$22.00	Jul 17	$0.28	$0.72	$0.28	2.57	$22.72
$22.00	$20.00	Jul 31	$0.70	$1.30	$0.70	1.86	$21.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 11.50, avg 1.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$22.00	Jul 17	$1.84	$1.84	$0.16	11.50	$21.84
$22.00	$23.00	Jul 10	$0.88	$0.88	$0.12	7.33	$22.88
$22.00	$23.00	Aug 7	$0.80	$0.80	$0.20	4.00	$22.80
$20.00	$22.00	Jul 24	$1.42	$1.42	$0.58	2.45	$21.42
$22.00	$23.00	Jul 17	$0.65	$0.65	$0.35	1.86	$22.65

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
$25.50	$25.00	Jul 10	$0.40	$0.40	$0.10	4.00	$25.10
$27.50	$27.00	Jul 17	$0.40	$0.40	$0.10	4.00	$27.10
$28.00	$27.00	Jul 31	$0.80	$0.80	$0.20	4.00	$27.20
$25.50	$25.00	Jul 17	$0.39	$0.39	$0.11	3.55	$25.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.56, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 10	Jul 17	$0.17	53.6%	62.9%
$28.50	Jul 10	Jul 17	$0.20	102.9%	88.5%
$28.00	Jul 10	Jul 17	$0.31	93.2%	91.6%
$27.00	Jul 10	Jul 17	$0.33	81.9%	81.9%
$27.50	Jul 10	Jul 17	$0.34	87.4%	88.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 10	Jul 17	$0.08	55.1%	56.7%
$28.00	Jul 10	Jul 17	$0.25	93.2%	91.6%
$22.00	Jul 10	Jul 17	$0.28	53.6%	62.9%
$28.50	Jul 10	Jul 24	$0.35	102.9%	94.6%
$26.00	Jul 10	Jul 17	$0.40	73.9%	76.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 5.18% of stock, avg 15.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Jul 10	$0.64	$0.60	$1.24	$22.76	$25.24	5.18%
$23.50	Jul 10	$0.90	$0.41	$1.31	$22.19	$24.81	5.47%
$23.00	Jul 10	$1.21	$0.18	$1.39	$21.61	$24.39	5.80%
$24.50	Jul 10	$0.43	$0.98	$1.41	$23.09	$25.91	5.88%
$25.00	Jul 10	$0.31	$1.27	$1.58	$23.42	$26.58	6.59%
$25.50	Jul 10	$0.23	$1.67	$1.90	$23.60	$27.40	7.93%
$22.00	Jul 10	$2.09	$0.03	$2.12	$19.88	$24.12	8.85%
$23.00	Jul 17	$1.61	$0.59	$2.20	$20.80	$25.20	9.18%
$26.00	Jul 10	$0.16	$2.11	$2.27	$23.73	$28.27	9.47%
$24.00	Jul 17	$1.20	$1.15	$2.35	$21.65	$26.35	9.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.63% of stock, avg 8.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$22.00	Jul 10	$0.12	$0.03	$0.15	$21.85	$26.65
$26.00	$22.00	Jul 10	$0.16	$0.03	$0.19	$21.81	$26.19
$26.50	$22.50	Jul 10	$0.12	$0.13	$0.25	$22.25	$26.75
$25.50	$22.00	Jul 10	$0.23	$0.03	$0.26	$21.74	$25.76
$26.00	$22.50	Jul 10	$0.16	$0.13	$0.29	$22.21	$26.29
$26.50	$23.00	Jul 10	$0.12	$0.18	$0.30	$22.70	$26.80
$25.00	$22.00	Jul 10	$0.31	$0.03	$0.34	$21.66	$25.34
$26.00	$23.00	Jul 10	$0.16	$0.18	$0.34	$22.66	$26.34
$25.50	$22.50	Jul 10	$0.23	$0.13	$0.36	$22.14	$25.86
$25.50	$23.00	Jul 10	$0.23	$0.18	$0.41	$22.59	$25.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 9.00, avg credit $0.77)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/25	26/27	Aug 7	$0.90	$0.10	9.00	$24.10	$27.40
22/23	24/25	Jul 31	$0.85	$0.15	5.67	$22.15	$24.85
24/25	26/26	Aug 7	$0.85	$0.15	5.67	$24.15	$26.35
23/24	26/26	Jul 24	$0.84	$0.16	5.25	$23.16	$26.34
23/24	25/26	Jul 31	$0.84	$0.16	5.25	$23.16	$25.84
24/25	26/26	Jul 31	$0.80	$0.20	4.00	$24.20	$26.80
23/24	24/24	Aug 7	$0.40	$0.10	4.00	$23.10	$24.40
23/24	28/28	Jul 24	$0.78	$0.22	3.55	$23.22	$28.78
23/24	26/26	Jul 31	$0.78	$0.22	3.55	$23.22	$26.78
20/22	22/24	Aug 14	$1.55	$0.45	3.44	$20.45	$24.05

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
$23.00	$24.00	$25.00	Jul 17	$0.06	$0.94	15.67
$23.00	$24.00	$25.00	Jul 31	$0.06	$0.94	15.67
$24.00	$25.00	$26.00	Jul 31	$0.09	$0.91	10.11
$23.00	$23.50	$24.00	Jul 10	$0.05	$0.45	9.00
$23.50	$24.00	$24.50	Jul 10	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$22.00	$23.00	Jul 17	$0.06	$0.94	15.67
$23.00	$24.00	$25.00	Jul 17	$0.08	$0.92	11.50
$22.00	$23.00	$24.00	Jul 31	$0.08	$0.92	11.50
$20.00	$21.00	$22.00	Jul 17	$0.16	$0.84	5.25
$22.00	$23.00	$24.00	Jul 24	$0.16	$0.84	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.07, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Jul 10	-$0.08	$1.92
$20.00	$22.00	1:2	Jul 17	-$0.42	$1.58
$20.00	$22.00	1:2	Jul 24	-$1.23	$0.77
$22.00	$23.00	1:2	Jul 10	-$0.33	$0.67
$24.00	$25.00	1:2	Jul 17	-$0.50	$0.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$20.00	1:2	Aug 14	-$0.07	$1.93
$23.00	$22.00	1:2	Jul 24	-$0.08	$0.92
$28.00	$26.00	1:2	Jul 24	-$1.25	$0.75
$24.00	$23.00	1:2	Jul 24	-$0.39	$0.61
$25.00	$24.00	1:2	Jul 17	-$0.51	$0.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 10.81%, avg 4.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 14	$2.59	0.55	0.2%	10.81%	10.98%	20	--
$25.00	Aug 14	$2.30	0.51	4.3%	9.60%	13.94%	12	38
$24.00	Aug 7	$2.09	0.58	0.2%	8.72%	8.89%	1	100
$25.50	Aug 14	$2.00	0.48	6.4%	8.35%	14.77%	4	--
$24.00	Jul 31	$1.95	0.54	0.2%	8.14%	8.31%	11	210
$24.50	Aug 7	$1.82	0.55	2.2%	7.60%	9.85%	--	85
$25.00	Aug 7	$1.79	0.51	4.3%	7.47%	11.81%	1	15
$25.50	Aug 7	$1.75	0.48	6.4%	7.30%	13.73%	6	2
$26.00	Aug 7	$1.72	0.46	8.5%	7.18%	15.69%	10	20
$26.00	Aug 14	$1.72	0.46	8.5%	7.18%	15.69%	2	--

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 15,578

Total Puts 2,451

Put/Call Ratio 0.16

Net Difference 13,127

Prior's Put/Call Breakdown

Total Calls 16,821

Total Puts 5,742

Put/Call Ratio 0.34

Net Difference 11,079

Prior 7-Day Put/Call Summary

Total Calls 148,146

Total Puts 46,586

Average Put/Call Ratio 0.34

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