UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.99 +0.84%

(7/6 18:04) ◀

Tuesday, July 7, 2026 (10:00am)

▶ (7/7 11:01)

◀ 7/7 10:00 ▶

Option Volume

Detail

ℹ

Current (07/07 10:00am) 2,890

Calls: 2,639 (91%)

Puts: 251 (9%)

Prior (07/06) 9,455

Calls: 8,828 (93%)

Puts: 627 (7%)

Current vs Prior -69.43%

Calls: -70.11% (Calls)

Puts: -59.97% (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 -89.61%

Calls: -87.53%

Puts: -96.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 10:00am) $191.9K

Calls: $156.8K (82%)

Puts: $35.1K (18%)

Prior (07/06) $657.3K

Calls: $446.4K (68%)

Puts: $210.9K (32%)

Current vs Prior -70.80%

Calls: -64.86%

Puts: -83.37%

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 -95.33%

Calls: -92.69%

Puts: -98.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07 10:00am) 0.10

Prior (07/06) 0.07

Current vs Prior +33.91%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg -71.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07 10:00am) 250,695

Calls: 167,848 (67%)

Puts: 82,847 (33%)

Prior (07/06) 229,325

Calls: 148,525 (65%)

Puts: 80,800 (35%)

Current vs Prior +9.32%

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 +1.10%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.71% | 11.00%11.00% | 25.47%

Prior 7.38% | 12.82%11.10% | 26.86%

Current vs Prior -22.61% | -14.18%-0.83% | -5.18%

Prior 7-Day Avg 6.14% | 10.72%11.57% | 27.24%

Current vs 7-Day Avg -7.05% | +2.63%-4.93% | -6.51%

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

Current vs 7-Day Eod -22.61% | -14.18%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.95% | 30.73%

Calls: 39.76% | 16.46%

Puts: 48.15% | 45.00%

Prior 34.31% | 32.58%

Calls: 45.36% | 10.00%

Puts: 23.26% | 55.15%

Current vs Prior +28.10% | -5.68%

Prior 7-Day Avg 42.25% | 35.80%

Calls: 47.32% | 32.40%

Puts: 37.19% | 39.21%

Current vs 7-Day Avg +4.01% | -14.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($156.8K) vs puts ($35.1K). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 69% vs prior. Extreme bullish P/C ratio of 0.10 - heavy call buying (2,639 calls vs 251 puts).

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	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 2 of results (avg 8.7%, best 8.3%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	1.03	1.12	$1.08	8.3%	85	0.53	326
$20.00	Jul 31	4.20	4.60	$4.40	9.1%	--	0.85	64

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.56, cheapest $0.40)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 17	0.37	0.42	$0.40	12.5%	24	0.22	579
$26.00	Jul 17	0.48	0.55	$0.52	13.5%	16	0.29	448
$25.00	Jul 17	0.69	0.83	$0.76	18.4%	70	0.40	925

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 10	3.55	5.00	$4.28	33.9%	40	1.00	166
$20.00	Jul 17	3.30	4.50	$3.90	30.8%	--	0.98	23
$22.00	Jul 10	1.85	2.25	$2.05	19.5%	4	0.95	2.0K
$22.50	Jul 10	1.35	1.88	$1.62	32.7%	61	0.87	80
$20.00	Jul 24	3.50	4.30	$3.90	20.5%	--	0.87	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Jul 10	4.10	5.30	$4.70	25.5%	--	0.94	130
$28.00	Jul 10	3.70	4.80	$4.25	25.9%	--	0.94	72
$27.00	Jul 10	2.85	3.65	$3.25	24.6%	20	0.91	171
$26.50	Jul 10	2.10	3.30	$2.70	44.4%	--	0.88	103
$26.00	Jul 10	1.99	2.65	$2.32	28.4%	--	0.84	595

Most actively traded options today. High liquidity = easy entry/exit. 52 active (total vol 2.4K, top 631)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 10	0.23	0.40	$0.32	53.1%	631	0.30	1.3K
$24.50	Jul 10	0.34	0.53	$0.44	43.2%	340	0.39	262
$26.00	Jul 10	0.11	0.17	$0.14	42.9%	260	0.15	2.5K
$24.00	Jul 10	0.45	0.65	$0.55	36.4%	249	0.51	744
$28.00	Jul 10	0.05	0.07	$0.06	33.3%	126	0.06	968

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 10	0.41	0.67	$0.54	48.1%	54	0.49	993
$23.50	Jul 10	0.23	0.46	$0.35	65.7%	32	0.35	130
$20.00	Jul 17	0.00	0.03	$0.02	150.0%	30	0.02	14
$24.50	Jul 10	0.62	1.12	$0.87	57.5%	26	0.61	620
$25.00	Jul 10	1.07	1.57	$1.32	37.9%	20	0.70	527

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 6.7%, max 19.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Jul 10	Aug 7	111.7%	101.6%	9.9%	1	650
$27.50	Jul 10	Jul 31	96.6%	88.6%	9.0%	24	482
$20.00	Jul 10	Aug 21	81.4%	79.1%	3.0%	50	814
$28.00	Jul 10	Aug 21	102.7%	100.8%	1.9%	126	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Jul 10	Jul 24	111.7%	93.3%	19.7%	--	154
$24.50	Jul 10	Jul 24	71.5%	66.8%	7.1%	29	652
$25.50	Jul 10	Jul 17	72.5%	69.2%	4.7%	--	162
$20.00	Jul 10	Aug 21	81.4%	79.1%	3.0%	--	1.6K
$28.00	Jul 10	Aug 21	102.7%	100.8%	1.9%	--	170

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 15.67, avg 2.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$28.00	Aug 21	$0.11	$0.89	$0.11	8.09	$27.11
$23.00	$24.00	Aug 21	$0.15	$0.85	$0.15	5.67	$23.15
$25.00	$26.00	Aug 7	$0.16	$0.84	$0.16	5.25	$25.16
$27.00	$28.00	Aug 7	$0.17	$0.83	$0.17	4.88	$27.17
$24.00	$24.50	Jul 10	$0.11	$0.39	$0.11	3.55	$24.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$20.00	Jul 24	$0.12	$1.88	$0.12	15.67	$21.88
$22.00	$21.00	Jul 17	$0.21	$0.79	$0.21	3.76	$21.79
$22.00	$21.00	Aug 7	$0.25	$0.75	$0.25	3.00	$21.75
$22.00	$20.00	Jul 31	$0.51	$1.49	$0.51	2.92	$21.49
$23.00	$22.00	Jul 17	$0.29	$0.71	$0.29	2.45	$22.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 6.69, avg 1.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$22.00	Jul 17	$1.66	$1.66	$0.34	4.88	$21.66
$22.50	$23.00	Jul 10	$0.38	$0.38	$0.12	3.17	$22.88
$24.00	$24.50	Jul 24	$0.34	$0.34	$0.16	2.12	$24.34
$22.00	$23.00	Jul 24	$0.67	$0.67	$0.33	2.03	$22.67
$20.00	$22.00	Jul 24	$1.33	$1.33	$0.67	1.99	$21.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$26.00	$25.00	Jul 24	$0.87	$0.87	$0.13	6.69	$25.13
$28.00	$27.00	Jul 31	$0.85	$0.85	$0.15	5.67	$27.15
$25.00	$24.00	Jul 17	$0.83	$0.83	$0.17	4.88	$24.17
$27.00	$26.00	Aug 21	$0.83	$0.83	$0.17	4.88	$26.17
$26.00	$25.00	Aug 21	$0.82	$0.82	$0.18	4.56	$25.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.49, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.50	Jul 10	Jul 17	$0.15	111.7%	84.3%
$22.00	Jul 10	Jul 17	$0.19	58.2%	63.8%
$28.00	Jul 10	Jul 17	$0.20	102.7%	84.1%
$27.50	Jul 10	Jul 17	$0.29	96.6%	86.9%
$27.00	Jul 10	Jul 17	$0.31	90.9%	82.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 10	Jul 17	$0.06	61.9%	55.9%
$28.00	Jul 10	Jul 17	$0.15	102.7%	84.1%
$27.00	Jul 10	Jul 17	$0.20	90.9%	82.6%
$22.00	Jul 10	Jul 17	$0.25	58.2%	63.8%
$26.00	Jul 10	Jul 17	$0.29	79.9%	75.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 4.54% of stock, avg 16.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Jul 10	$0.55	$0.54	$1.09	$22.91	$25.09	4.54%
$23.50	Jul 10	$0.83	$0.35	$1.18	$22.32	$24.68	4.92%
$24.50	Jul 10	$0.44	$0.87	$1.31	$23.19	$25.81	5.46%
$23.00	Jul 10	$1.24	$0.18	$1.42	$21.58	$24.42	5.92%
$25.00	Jul 10	$0.32	$1.32	$1.64	$23.36	$26.64	6.84%
$22.50	Jul 10	$1.62	$0.10	$1.72	$20.78	$24.22	7.17%
$25.50	Jul 10	$0.18	$1.78	$1.96	$23.54	$27.46	8.17%
$22.00	Jul 10	$2.05	$0.03	$2.08	$19.92	$24.08	8.67%
$24.00	Jul 17	$1.08	$1.00	$2.08	$21.92	$26.08	8.67%
$23.00	Jul 17	$1.64	$0.57	$2.21	$20.79	$25.21	9.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.58% of stock, avg 9.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$22.00	Jul 10	$0.11	$0.03	$0.14	$21.86	$26.64
$26.00	$22.00	Jul 10	$0.14	$0.03	$0.17	$21.83	$26.17
$25.50	$22.00	Jul 10	$0.18	$0.03	$0.21	$21.79	$25.71
$26.50	$22.50	Jul 10	$0.11	$0.10	$0.21	$22.29	$26.71
$26.00	$22.50	Jul 10	$0.14	$0.10	$0.24	$22.26	$26.24
$25.50	$22.50	Jul 10	$0.18	$0.10	$0.28	$22.22	$25.78
$26.50	$23.00	Jul 10	$0.11	$0.18	$0.29	$22.71	$26.79
$26.00	$23.00	Jul 10	$0.14	$0.18	$0.32	$22.68	$26.32
$25.00	$22.00	Jul 10	$0.32	$0.03	$0.35	$21.65	$25.35
$25.50	$23.00	Jul 10	$0.18	$0.18	$0.36	$22.64	$25.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 7.33, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/25	26/27	Aug 21	$0.88	$0.12	7.33	$24.12	$26.88
21/22	26/27	Aug 21	$0.87	$0.13	6.69	$21.13	$26.87
25/26	28/28	Jul 31	$0.85	$0.15	5.67	$25.15	$28.35
23/24	25/26	Jul 31	$0.82	$0.18	4.56	$23.18	$25.82
24/25	28/28	Jul 31	$0.82	$0.18	4.56	$24.18	$28.32
23/24	27/28	Jul 31	$0.81	$0.19	4.26	$23.19	$27.81
23/24	28/28	Jul 24	$0.80	$0.20	4.00	$23.20	$28.30
22/23	25/26	Jul 31	$0.79	$0.21	3.76	$22.21	$25.79
23/24	26/27	Aug 21	$0.79	$0.21	3.76	$23.21	$26.79
22/23	27/28	Jul 31	$0.78	$0.22	3.55	$22.22	$27.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$26.00	$27.00	$28.00	Aug 7	$0.07	$0.93	13.29
$27.50	$28.00	$28.50	Jul 24	$0.08	$0.42	5.25
$26.00	$26.50	$27.00	Jul 24	$0.09	$0.41	4.56
$24.00	$25.00	$26.00	Jul 31	$0.19	$0.81	4.26
$25.00	$25.50	$26.00	Jul 10	$0.10	$0.40	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$22.00	$23.00	Aug 21	$0.07	$0.93	13.29
$21.00	$22.00	$23.00	Jul 17	$0.08	$0.92	11.50
$23.00	$24.00	$25.00	Aug 21	$0.09	$0.91	10.11
$27.00	$27.50	$28.00	Jul 17	$0.05	$0.45	9.00
$20.00	$21.00	$22.00	Aug 21	$0.10	$0.90	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-0.52, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$23.00	1:2	Jul 31	-$0.52	$2.48
$25.00	$28.00	1:2	Aug 14	-$0.79	$2.21
$20.00	$22.00	1:2	Jul 17	-$0.58	$1.42
$20.00	$22.00	1:2	Jul 24	-$1.24	$0.76
$24.00	$25.00	1:2	Jul 17	-$0.44	$0.56

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$20.00	1:2	Jul 24	-$0.26	$1.74
$24.00	$23.00	1:2	Jul 17	-$0.14	$0.86
$25.00	$24.00	1:2	Jul 17	-$0.17	$0.83
$24.00	$23.00	1:2	Jul 24	-$0.26	$0.74
$23.00	$22.00	1:2	Jul 31	-$0.36	$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 10.21%, avg 3.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 21	$2.45	0.56	0.0%	10.21%	10.25%	--	87
$26.00	Aug 21	$2.25	0.47	8.4%	9.38%	17.76%	3	104
$25.00	Aug 21	$2.11	0.50	4.2%	8.80%	13.01%	3	737
$24.00	Aug 7	$2.10	0.53	0.0%	8.75%	8.80%	10	111
$24.00	Aug 14	$2.02	0.55	0.0%	8.42%	8.46%	--	20
$24.00	Jul 31	$1.75	0.54	0.0%	7.29%	7.34%	1	219
$28.00	Aug 21	$1.75	0.39	16.7%	7.29%	24.01%	--	556
$25.00	Aug 14	$1.70	0.49	4.2%	7.09%	11.30%	--	49
$27.00	Aug 21	$1.70	0.42	12.6%	7.09%	19.63%	--	410
$24.50	Aug 7	$1.55	0.50	2.1%	6.46%	8.59%	--	85

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 2,639

Total Puts 251

Put/Call Ratio 0.10

Net Difference 2,388

Prior's Put/Call Breakdown

Total Calls 8,828

Total Puts 627

Put/Call Ratio 0.07

Net Difference 8,201

Prior 7-Day Put/Call Summary

Total Calls 148,146

Total Puts 46,586

Average Put/Call Ratio 0.34

Ratio Trend Rising

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