UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.11 +1.35%

(7/7 11:01) ◀

Tuesday, July 7, 2026 (12:00pm)

▶ (7/7 13:00)

◀ 7/7 12:00 ▶

Option Volume

Detail

ℹ

Current (07/07 12:00pm) 11,862

Calls: 8,505 (72%)

Puts: 3,357 (28%)

Prior (07/06) 18,029

Calls: 15,578 (86%)

Puts: 2,451 (14%)

Current vs Prior -34.21%

Calls: -45.40% (Calls)

Puts: +36.96% (Puts)

Prior 7-Day Total 213,716

Calls: 165,916 (78%)

Puts: 47,800 (22%)

Prior 7-Day Average 30,530

Calls: 23,702 (78%)

Puts: 6,828 (22%)

Current vs Prior 7-Day Avg -61.15%

Calls: -64.12%

Puts: -50.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 12:00pm) $1.18M

Calls: $485.8K (41%)

Puts: $692.1K (59%)

Prior (07/06) $2.77M

Calls: $1.37M (50%)

Puts: $1.39M (50%)

Current vs Prior -57.42%

Calls: -64.61%

Puts: -50.35%

Prior 7-Day Total $30.48M

Calls: $15.88M (52%)

Puts: $14.60M (48%)

Prior 7-Day Average $4.35M

Calls: $2.27M (52%)

Puts: $2.09M (48%)

Current vs Prior 7-Day Avg -72.95%

Calls: -78.58%

Puts: -66.83%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/07 12:00pm) 0.39

Prior (07/06) 0.16

Current vs Prior +150.87%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +22.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07 12:00pm) 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 1,716,420

Calls: 1,116,591 (65%)

Puts: 599,829 (35%)

Prior 7-Day Average 245,202

Calls: 159,513 (65%)

Puts: 85,689 (35%)

Current vs Prior 7-Day Avg +2.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.97% | 11.28%11.28% | 27.33%

Prior 5.93% | 11.10%11.10% | 26.86%

Current vs Prior +0.77% | +1.66%+1.66% | +1.76%

Prior 7-Day Avg 6.09% | 10.73%11.10% | 26.86%

Current vs 7-Day Avg -1.96% | +5.17%+1.66% | +1.76%

Prior 7-Day Eod 5.93% | 11.10%-- | --

Current vs 7-Day Eod +0.77% | +1.66%-- | --

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.27% | 17.12%

Calls: 31.88% | 11.30%

Puts: 18.67% | 22.93%

Prior 22.20% | 17.49%

Calls: 31.08% | 13.79%

Puts: 13.33% | 21.19%

Current vs Prior +13.83% | -2.12%

Prior 7-Day Avg 41.66% | 33.57%

Calls: 48.05% | 28.27%

Puts: 35.26% | 38.87%

Current vs 7-Day Avg -39.34% | -49.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 57% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (8,505 calls vs 3,357 puts). P/C ratio rising 151% - increased hedging/bearish positioning. Call-heavy open interest (167,848 calls vs 82,847 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 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
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 7.5%, best 3.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	4.90	5.05	$4.97	3.0%	47	0.79	648

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Aug 21	5.40	5.95	$5.68	9.7%	--	0.60	98
$28.00	Jul 17	3.85	4.25	$4.05	9.9%	2	0.82	425

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.63, cheapest $0.44)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 10	0.40	0.48	$0.44	18.2%	558	0.45	262
$26.00	Jul 17	0.48	0.58	$0.53	18.9%	72	0.30	448
$25.50	Jul 17	0.60	0.71	$0.66	16.7%	18	0.35	82
$25.00	Jul 17	0.70	0.83	$0.76	17.1%	151	0.41	925

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 10	0.68	0.82	$0.75	18.7%	50	0.57	620

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 10	3.55	4.95	$4.25	32.9%	40	1.00	166
$20.00	Jul 17	3.85	4.75	$4.30	20.9%	--	0.98	23
$22.00	Jul 10	1.97	2.61	$2.29	27.9%	35	0.98	2.0K
$22.50	Jul 10	1.50	2.00	$1.75	28.6%	161	0.94	80
$22.00	Jul 17	2.20	2.71	$2.46	20.7%	24	0.87	328

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Jul 10	3.90	4.90	$4.40	22.7%	10	0.99	130
$28.00	Jul 10	3.35	4.10	$3.72	20.2%	--	0.98	72
$27.00	Jul 10	2.50	3.05	$2.78	19.8%	21	0.96	171
$26.50	Jul 10	1.99	2.81	$2.40	34.2%	--	0.92	103
$26.00	Jul 10	1.71	2.22	$1.97	25.9%	12	0.89	595

Most actively traded options today. High liquidity = easy entry/exit. 101 active (total vol 8.1K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 10	0.28	0.36	$0.32	25.0%	1.3K	0.33	1.3K
$24.00	Jul 10	0.58	0.80	$0.69	31.9%	656	0.60	744
$24.50	Jul 10	0.40	0.48	$0.44	18.2%	558	0.45	262
$26.00	Jul 10	0.12	0.16	$0.14	28.6%	557	0.17	2.5K
$26.50	Jul 10	0.08	0.17	$0.13	69.2%	456	0.14	336

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 10	0.29	0.50	$0.40	52.5%	1.0K	0.41	993
$23.00	Jul 10	0.08	0.13	$0.11	45.5%	275	0.15	721
$23.50	Jul 10	0.17	0.27	$0.22	45.5%	223	0.27	130
$22.50	Jul 10	0.02	0.05	$0.04	75.0%	106	0.06	148
$23.00	Jul 24	0.66	1.03	$0.85	43.5%	104	0.33	314

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 9.3%, max 23.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Jul 10	Aug 7	106.8%	95.9%	11.4%	80	650
$27.50	Jul 10	Jul 31	94.0%	84.6%	11.2%	38	482
$20.00	Jul 10	Aug 21	87.1%	81.7%	6.6%	87	814
$28.00	Jul 10	Aug 21	100.9%	97.9%	3.1%	246	1.5K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Jul 10	Jul 24	106.8%	86.8%	23.0%	10	154
$20.00	Jul 10	Aug 21	87.1%	81.7%	6.6%	1	1.6K
$28.00	Jul 10	Aug 21	100.9%	97.9%	3.1%	--	170

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 15.67, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$25.50	Jul 10	$0.10	$0.40	$0.10	4.00	$25.10
$25.00	$25.50	Aug 7	$0.10	$0.40	$0.10	4.00	$25.10
$24.50	$25.00	Jul 24	$0.11	$0.39	$0.11	3.55	$24.61
$25.00	$28.00	Aug 14	$0.67	$2.33	$0.67	3.48	$25.67
$24.50	$25.00	Jul 10	$0.12	$0.38	$0.12	3.17	$24.62

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	Aug 7	$0.13	$0.87	$0.13	6.69	$21.87
$21.00	$20.00	Jul 31	$0.19	$0.81	$0.19	4.26	$20.81
$23.50	$23.00	Jul 10	$0.11	$0.39	$0.11	3.55	$23.39
$25.00	$24.50	Jul 24	$0.13	$0.37	$0.13	2.85	$24.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 11.50, avg 1.48)

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
$20.00	$22.00	Jul 24	$1.50	$1.50	$0.50	3.00	$21.50
$22.00	$23.00	Jul 17	$0.73	$0.73	$0.27	2.70	$22.73
$22.50	$23.00	Jul 10	$0.36	$0.36	$0.14	2.57	$22.86
$23.00	$23.50	Jul 10	$0.35	$0.35	$0.15	2.33	$23.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.00	$26.00	Jul 24	$0.88	$0.88	$0.12	7.33	$26.12
$28.00	$27.00	Jul 31	$0.85	$0.85	$0.15	5.67	$27.15
$25.00	$24.00	Jul 31	$0.78	$0.78	$0.22	3.55	$24.22
$28.00	$27.00	Jul 24	$0.77	$0.77	$0.23	3.35	$27.23
$27.00	$26.50	Jul 10	$0.38	$0.38	$0.12	3.17	$26.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.50, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 10	Jul 17	$0.17	57.2%	52.3%
$28.50	Jul 10	Jul 17	$0.18	106.8%	86.7%
$28.00	Jul 10	Jul 17	$0.24	100.9%	87.4%
$27.50	Jul 10	Jul 17	$0.28	94.0%	85.1%
$23.00	Jul 10	Jul 17	$0.34	57.9%	57.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 10	Jul 17	$0.13	57.2%	52.3%
$25.50	Jul 10	Jul 17	$0.28	70.1%	73.0%
$26.50	Jul 10	Jul 17	$0.28	82.5%	79.3%
$26.00	Jul 10	Jul 17	$0.31	72.7%	74.1%
$23.00	Jul 10	Jul 17	$0.33	57.9%	57.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 4.52% of stock, avg 16.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Jul 10	$0.69	$0.40	$1.09	$22.91	$25.09	4.52%
$24.50	Jul 10	$0.44	$0.75	$1.19	$23.31	$25.69	4.94%
$23.50	Jul 10	$1.04	$0.22	$1.26	$22.24	$24.76	5.23%
$25.00	Jul 10	$0.32	$1.09	$1.41	$23.59	$26.41	5.85%
$23.00	Jul 10	$1.39	$0.11	$1.50	$21.50	$24.50	6.22%
$22.50	Jul 10	$1.75	$0.04	$1.79	$20.71	$24.29	7.42%
$25.50	Jul 10	$0.22	$1.62	$1.84	$23.66	$27.34	7.63%
$26.00	Jul 10	$0.14	$1.97	$2.11	$23.89	$28.11	8.75%
$24.00	Jul 17	$1.15	$0.96	$2.11	$21.89	$26.11	8.75%
$23.00	Jul 17	$1.73	$0.44	$2.17	$20.83	$25.17	9.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 0.71% of stock, avg 9.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$22.50	Jul 10	$0.13	$0.04	$0.17	$22.33	$26.67
$26.00	$22.50	Jul 10	$0.14	$0.04	$0.18	$22.32	$26.18
$26.50	$23.00	Jul 10	$0.13	$0.11	$0.24	$22.76	$26.74
$26.00	$23.00	Jul 10	$0.14	$0.11	$0.25	$22.75	$26.25
$25.50	$22.50	Jul 10	$0.22	$0.04	$0.26	$22.24	$25.76
$25.50	$23.00	Jul 10	$0.22	$0.11	$0.33	$22.67	$25.83
$26.50	$23.50	Jul 10	$0.13	$0.22	$0.35	$23.15	$26.85
$25.00	$22.50	Jul 10	$0.32	$0.04	$0.36	$22.14	$25.36
$26.00	$23.50	Jul 10	$0.14	$0.22	$0.36	$23.14	$26.36
$25.00	$23.00	Jul 10	$0.32	$0.11	$0.43	$22.57	$25.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 7.33, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/23	24/25	Aug 21	$0.88	$0.12	7.33	$22.12	$24.88
24/25	27/28	Aug 21	$0.88	$0.12	7.33	$24.12	$27.88
24/25	26/26	Aug 7	$0.87	$0.13	6.69	$24.13	$26.37
22/23	25/26	Aug 21	$0.87	$0.13	6.69	$22.13	$25.87
23/24	25/26	Aug 21	$0.87	$0.13	6.69	$23.13	$25.87
23/24	27/28	Jul 31	$0.86	$0.14	6.14	$23.14	$27.86
25/26	27/28	Jul 31	$0.86	$0.14	6.14	$25.14	$27.86
22/23	26/27	Aug 21	$0.86	$0.14	6.14	$22.14	$26.86
23/24	26/27	Aug 21	$0.86	$0.14	6.14	$23.14	$26.86
25/26	26/27	Jul 24	$0.85	$0.15	5.67	$25.15	$27.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$24.00	$25.00	Jul 31	$0.09	$0.91	10.11
$25.50	$26.00	$26.50	Jul 24	$0.05	$0.45	9.00
$25.50	$26.00	$26.50	Jul 10	$0.07	$0.43	6.14
$25.00	$25.50	$26.00	Jul 24	$0.07	$0.43	6.14
$22.00	$23.00	$24.00	Jul 17	$0.15	$0.85	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$24.00	$25.00	Jul 17	$0.09	$0.91	10.11
$22.00	$22.50	$23.00	Jul 10	$0.05	$0.45	9.00
$21.00	$22.00	$23.00	Aug 21	$0.11	$0.89	8.09
$24.00	$25.00	$26.00	Aug 21	$0.11	$0.89	8.09
$23.00	$23.50	$24.00	Jul 10	$0.07	$0.43	6.14

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 $-0.72, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$23.00	1:2	Jul 31	-$0.72	$2.28
$25.00	$28.00	1:2	Aug 14	-$0.93	$2.07
$20.00	$22.00	1:2	Jul 10	-$0.33	$1.67
$20.00	$22.00	1:2	Jul 17	-$0.62	$1.38
$20.00	$22.00	1:2	Jul 24	-$1.25	$0.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$20.00	1:2	Jul 24	-$0.26	$1.74
$22.00	$21.00	1:2	Jul 10	$0.00	$1.00
$21.00	$20.00	1:2	Jul 31	-$0.19	$0.81
$22.00	$21.00	1:2	Jul 31	-$0.23	$0.77
$25.00	$24.00	1:2	Jul 17	-$0.35	$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 10.83%, avg 3.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Aug 21	$2.61	0.53	3.7%	10.83%	14.52%	6	737
$26.00	Aug 21	$2.25	0.48	7.8%	9.33%	17.17%	6	104
$27.00	Aug 21	$2.02	0.44	12.0%	8.38%	20.36%	--	410
$25.00	Aug 7	$1.85	0.50	3.7%	7.67%	11.36%	2	15
$28.00	Aug 21	$1.80	0.40	16.1%	7.47%	23.60%	--	556
$25.50	Aug 7	$1.74	0.47	5.8%	7.22%	12.98%	1	5
$25.00	Aug 14	$1.70	0.50	3.7%	7.05%	10.74%	--	49
$26.00	Aug 7	$1.65	0.45	7.8%	6.84%	14.68%	1	24
$24.50	Aug 7	$1.56	0.52	1.6%	6.47%	8.09%	1	85
$25.00	Jul 31	$1.50	0.49	3.7%	6.22%	9.91%	3	143

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 8,505

Total Puts 3,357

Put/Call Ratio 0.39

Net Difference 5,148

Prior's Put/Call Breakdown

Total Calls 15,578

Total Puts 2,451

Put/Call Ratio 0.16

Net Difference 13,127

Prior 7-Day Put/Call Summary

Total Calls 165,916

Total Puts 47,800

Average Put/Call Ratio 0.32

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