UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.74 -4.28%

(7/6 14:00) ◀

Monday, July 6, 2026 (3:00pm)

▶ (7/6 16:00)

◀ 7/6 15:00 ▶

Option Volume

Detail

ℹ

Current (07/06 3:00pm) 33,335

Calls: 29,356 (88%)

Puts: 3,979 (12%)

Prior (07/02) 35,670

Calls: 27,479 (77%)

Puts: 8,191 (23%)

Current vs Prior -6.55%

Calls: +6.83% (Calls)

Puts: -51.42% (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 +19.83%

Calls: +38.71%

Puts: -40.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 3:00pm) $4.26M

Calls: $2.32M (55%)

Puts: $1.94M (45%)

Prior (07/02) $4.52M

Calls: $2.51M (56%)

Puts: $2.01M (44%)

Current vs Prior -5.93%

Calls: -7.68%

Puts: -3.75%

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 +3.55%

Calls: +8.15%

Puts: -1.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 3:00pm) 0.14

Prior (07/02) 0.30

Current vs Prior -54.53%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg -59.83%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 3:00pm) 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 6.28% | 11.08%11.08% | 26.87%

Prior 7.38% | 12.82%-- | --

Current vs Prior -14.94% | -13.60%-- | --

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

Current vs 7-Day Avg +2.16% | +3.32%-- | --

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

Current vs 7-Day Eod -14.94% | -13.60%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.20% | 17.49%

Calls: 31.08% | 13.79%

Puts: 13.33% | 21.19%

Prior 34.31% | 32.58%

Calls: 45.36% | 10.00%

Puts: 23.26% | 55.15%

Current vs Prior -35.30% | -46.32%

Prior 7-Day Avg 42.25% | 35.80%

Calls: 47.32% | 32.40%

Puts: 37.19% | 39.21%

Current vs 7-Day Avg -47.46% | -51.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.14 - heavy call buying (29,356 calls vs 3,979 puts). P/C ratio dropping 55% - sentiment shifting bullish. Call-heavy open interest (148,525 calls vs 80,800 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 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
14:00	BULLISH	BULLISH	BULLISH
13:00	BEARISH	BULLISH	BULLISH
12:00	BEARISH	BULLISH	BULLISH
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 3 of results (avg 9.2%, best 8.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.97	1.07	$1.02	9.8%	235	0.50	166

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 17	4.30	4.70	$4.50	8.9%	3	0.85	427
$26.00	Jul 10	2.24	2.45	$2.35	8.9%	15	0.86	587

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.32, cheapest $0.07)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 10	0.06	0.07	$0.07	14.3%	117	0.06	960
$26.00	Jul 10	0.12	0.14	$0.13	15.4%	2.2K	0.14	851
$25.00	Jul 10	0.23	0.27	$0.25	16.0%	1.5K	0.25	865
$26.00	Jul 17	0.46	0.51	$0.49	10.2%	58	0.27	411

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 10	0.23	0.27	$0.25	16.0%	457	0.29	507
$24.00	Jul 10	0.70	0.80	$0.75	13.3%	408	0.56	635

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.70, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 10	3.55	4.20	$3.88	16.8%	70	0.99	95
$20.00	Jul 17	3.55	4.35	$3.95	20.3%	--	0.98	23
$20.00	Jul 24	2.74	5.40	$4.07	65.4%	1	0.93	10
$22.00	Jul 10	1.55	2.06	$1.81	28.2%	987	0.92	367
$20.00	Jul 31	3.95	4.50	$4.22	13.0%	7	0.86	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 10	3.80	4.50	$4.15	16.9%	2	0.93	72
$27.00	Jul 10	2.87	3.50	$3.19	19.7%	20	0.90	179
$26.50	Jul 10	2.37	3.05	$2.71	25.1%	10	0.88	108
$26.00	Jul 10	2.24	2.45	$2.35	8.9%	15	0.86	587
$28.00	Jul 17	4.30	4.70	$4.50	8.9%	3	0.85	427

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 11.3K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 10	0.12	0.14	$0.13	15.4%	2.2K	0.14	851
$25.00	Jul 10	0.23	0.27	$0.25	16.0%	1.5K	0.25	865
$22.00	Jul 10	1.55	2.06	$1.81	28.2%	987	0.92	367
$23.50	Jul 10	0.62	0.85	$0.74	31.1%	771	0.57	95
$24.00	Jul 10	0.46	0.57	$0.52	21.2%	658	0.44	436

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 10	0.23	0.27	$0.25	16.0%	457	0.29	507
$24.00	Jul 10	0.70	0.80	$0.75	13.3%	408	0.56	635
$25.00	Jul 10	1.43	1.63	$1.53	13.1%	278	0.75	475
$23.50	Jul 10	0.42	0.59	$0.51	33.3%	137	0.43	38
$24.00	Jul 31	1.85	2.40	$2.13	25.8%	112	0.47	98

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 5.7%, max 5.7%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Jul 10	Jul 17	74.4%	70.4%	5.7%	22	147

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 5.67, avg 1.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$26.00	Jul 31	$0.15	$0.85	$0.15	5.67	$25.15
$27.00	$27.50	Jul 24	$0.14	$0.36	$0.14	2.57	$27.14
$24.00	$25.00	Aug 14	$0.28	$0.72	$0.28	2.57	$24.28
$24.00	$25.00	Jul 17	$0.29	$0.71	$0.29	2.45	$24.29
$23.00	$24.00	Jul 31	$0.30	$0.70	$0.30	2.33	$23.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Aug 7	$0.18	$0.82	$0.18	4.56	$20.82
$22.00	$21.00	Jul 17	$0.24	$0.76	$0.24	3.17	$21.76
$23.00	$22.50	Jul 10	$0.13	$0.37	$0.13	2.85	$22.87
$23.50	$23.00	Aug 7	$0.13	$0.37	$0.13	2.85	$23.37
$21.00	$20.00	Jul 31	$0.31	$0.69	$0.31	2.23	$20.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 17.18, avg 1.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$22.00	Jul 17	$1.89	$1.89	$0.11	17.18	$21.89
$22.00	$23.00	Jul 24	$0.83	$0.83	$0.17	4.88	$22.83
$20.00	$22.00	Jul 31	$1.43	$1.43	$0.57	2.51	$21.43
$20.00	$22.00	Jul 24	$1.33	$1.33	$0.67	1.99	$21.33
$22.00	$22.50	Aug 14	$0.32	$0.32	$0.18	1.78	$22.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$26.00	Jul 24	$1.77	$1.77	$0.23	7.70	$26.23
$26.00	$25.50	Jul 17	$0.39	$0.39	$0.11	3.55	$25.61
$24.50	$24.00	Jul 24	$0.39	$0.39	$0.11	3.55	$24.11
$27.00	$26.50	Jul 17	$0.38	$0.38	$0.12	3.17	$26.62
$25.00	$24.00	Jul 17	$0.75	$0.75	$0.25	3.00	$24.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.56, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 10	Jul 17	$0.07	68.9%	54.0%
$28.00	Jul 10	Jul 17	$0.21	99.4%	86.5%
$22.00	Jul 10	Jul 17	$0.25	52.4%	60.6%
$27.50	Jul 10	Jul 17	$0.28	95.4%	87.1%
$27.00	Jul 10	Jul 17	$0.30	90.1%	83.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 10	Jul 17	$0.07	51.2%	52.8%
$22.00	Jul 10	Jul 17	$0.27	52.4%	60.6%
$26.00	Jul 10	Jul 17	$0.30	77.1%	74.9%
$28.00	Jul 10	Jul 17	$0.35	99.4%	86.5%
$27.00	Jul 10	Jul 17	$0.39	90.1%	83.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 5.27% of stock, avg 15.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Jul 10	$0.74	$0.51	$1.25	$22.25	$24.75	5.27%
$24.00	Jul 10	$0.52	$0.75	$1.27	$22.73	$25.27	5.35%
$23.00	Jul 10	$1.05	$0.25	$1.30	$21.70	$24.30	5.48%
$24.50	Jul 10	$0.35	$1.07	$1.42	$23.08	$25.92	5.98%
$22.50	Jul 10	$1.31	$0.12	$1.43	$21.07	$23.93	6.02%
$25.00	Jul 10	$0.25	$1.53	$1.78	$23.22	$26.78	7.50%
$22.00	Jul 10	$1.81	$0.05	$1.86	$20.14	$23.86	7.83%
$25.50	Jul 10	$0.19	$1.81	$2.00	$23.50	$27.50	8.42%
$23.00	Jul 17	$1.45	$0.71	$2.16	$20.84	$25.16	9.10%
$24.00	Jul 17	$1.02	$1.18	$2.20	$21.80	$26.20	9.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.76% of stock, avg 9.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$22.00	Jul 10	$0.13	$0.05	$0.18	$21.82	$26.18
$25.50	$22.00	Jul 10	$0.19	$0.05	$0.24	$21.76	$25.74
$26.00	$22.50	Jul 10	$0.13	$0.12	$0.25	$22.25	$26.25
$25.00	$22.00	Jul 10	$0.25	$0.05	$0.30	$21.70	$25.30
$25.50	$22.50	Jul 10	$0.19	$0.12	$0.31	$22.19	$25.81
$25.00	$22.50	Jul 10	$0.25	$0.12	$0.37	$22.13	$25.37
$26.00	$23.00	Jul 10	$0.13	$0.25	$0.38	$22.62	$26.38
$24.50	$22.00	Jul 10	$0.35	$0.05	$0.40	$21.60	$24.90
$25.50	$23.00	Jul 10	$0.19	$0.25	$0.44	$22.56	$25.94
$24.50	$22.50	Jul 10	$0.35	$0.12	$0.47	$22.03	$24.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 6.69, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
23/24	25/26	Jul 24	$0.87	$0.13	6.69	$23.13	$25.87
23/24	26/26	Jul 31	$0.84	$0.16	5.25	$23.16	$26.84
25/26	27/28	Jul 24	$0.81	$0.19	4.26	$25.19	$27.81
20/21	22/23	Jul 31	$0.81	$0.19	4.26	$20.19	$22.81
22/23	24/25	Jul 31	$0.81	$0.19	4.26	$22.19	$24.81
24/25	26/26	Jul 31	$0.81	$0.19	4.26	$24.19	$26.81
23/24	26/27	Jul 31	$0.80	$0.20	4.00	$23.20	$27.30
23/24	25/26	Jul 31	$0.79	$0.21	3.76	$23.21	$25.79
22/22	23/24	Jul 24	$0.39	$0.11	3.55	$22.11	$23.39
21/22	24/24	Aug 7	$0.78	$0.22	3.55	$21.22	$24.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$26.00	$26.50	$27.00	Jul 24	$0.05	$0.45	9.00
$24.00	$24.50	$25.00	Jul 10	$0.07	$0.43	6.14
$23.00	$24.00	$25.00	Jul 17	$0.14	$0.86	6.14
$24.50	$25.00	$25.50	Aug 7	$0.07	$0.43	6.14
$25.00	$25.50	$26.00	Aug 14	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Jul 31	$0.05	$0.95	19.00
$22.00	$23.00	$24.00	Jul 17	$0.08	$0.92	11.50
$21.00	$22.00	$23.00	Jul 31	$0.10	$0.90	9.00
$22.00	$22.50	$23.00	Jul 10	$0.06	$0.44	7.33
$25.00	$25.50	$26.00	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. 42 found (best net $-0.17, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Jul 17	-$0.17	$1.83
$20.00	$22.00	1:2	Jul 31	-$1.36	$0.64
$20.00	$22.00	1:2	Jul 24	-$1.41	$0.59
$24.00	$25.00	1:2	Jul 17	-$0.44	$0.56
$27.00	$27.50	1:2	Jul 10	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$20.00	1:2	Jul 24	-$0.06	$0.94
$24.00	$23.00	1:2	Jul 17	-$0.24	$0.76
$28.00	$26.00	1:2	Jul 24	-$1.28	$0.72
$22.00	$21.00	1:2	Jul 31	-$0.31	$0.69
$22.00	$21.00	1:2	Aug 7	-$0.35	$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 9.98%, avg 4.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 14	$2.37	0.54	1.1%	9.98%	11.08%	20	--
$24.00	Aug 7	$2.16	0.56	1.1%	9.10%	10.19%	11	100
$25.00	Aug 14	$2.00	0.49	5.3%	8.42%	13.73%	40	38
$25.50	Aug 14	$1.90	0.47	7.4%	8.00%	15.42%	4	--
$26.00	Aug 14	$1.89	0.45	9.5%	7.96%	17.48%	2	--
$24.50	Aug 7	$1.82	0.52	3.2%	7.67%	10.87%	--	85
$24.00	Jul 31	$1.78	0.53	1.1%	7.50%	8.59%	15	210
$26.50	Aug 14	$1.72	0.43	11.6%	7.25%	18.87%	2	--
$25.50	Aug 7	$1.68	0.47	7.4%	7.08%	14.49%	11	2
$25.00	Aug 7	$1.66	0.49	5.3%	6.99%	12.30%	1	15

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 29,356

Total Puts 3,979

Put/Call Ratio 0.14

Net Difference 25,377

Prior's Put/Call Breakdown

Total Calls 27,479

Total Puts 8,191

Put/Call Ratio 0.30

Net Difference 19,288

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