UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.69 -0.42%

(7/7 12:00) ◀

Tuesday, July 7, 2026 (1:00pm)

▶ (7/7 14:00)

◀ 7/7 13:00 ▶

Option Volume

Detail

ℹ

Current (07/07 1:00pm) 16,759

Calls: 11,290 (67%)

Puts: 5,469 (33%)

Prior (07/06) 22,375

Calls: 19,358 (87%)

Puts: 3,017 (13%)

Current vs Prior -25.10%

Calls: -41.68% (Calls)

Puts: +81.27% (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 -45.11%

Calls: -52.37%

Puts: -19.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 1:00pm) $2.22M

Calls: $517.4K (23%)

Puts: $1.70M (77%)

Prior (07/06) $3.38M

Calls: $1.67M (49%)

Puts: $1.71M (51%)

Current vs Prior -34.28%

Calls: -68.99%

Puts: -0.37%

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 -49.04%

Calls: -77.19%

Puts: -18.42%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/07 1:00pm) 0.48

Prior (07/06) 0.16

Current vs Prior +210.81%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +49.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07 1:00pm) 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 5.36% | 10.22%10.22% | 27.48%

Prior 5.93% | 11.10%11.10% | 26.86%

Current vs Prior -9.55% | -7.95%-7.95% | +2.31%

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

Current vs 7-Day Avg -12.00% | -4.77%-7.95% | +2.31%

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

Current vs 7-Day Eod -9.55% | -7.95%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.14% | 33.53%

Calls: 33.33% | 20.00%

Puts: 8.96% | 47.06%

Prior 22.20% | 17.49%

Calls: 31.08% | 13.79%

Puts: 13.33% | 21.19%

Current vs Prior -4.77% | +91.71%

Prior 7-Day Avg 41.66% | 33.57%

Calls: 48.05% | 28.27%

Puts: 35.26% | 38.87%

Current vs 7-Day Avg -49.25% | -0.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($1.70M) vs calls ($517.4K). Extreme bullish P/C ratio of 0.48 - heavy call buying (11,290 calls vs 5,469 puts). P/C ratio rising 211% - 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
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 5 of results (avg 8.7%, best 6.6%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 10	0.39	0.43	$0.41	9.8%	747	0.42	744

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	3.65	3.90	$3.78	6.6%	1.2K	0.50	1.2K
$25.50	Jul 10	1.85	2.02	$1.94	8.8%	2	0.85	144
$24.00	Jul 10	0.64	0.70	$0.67	9.0%	1.4K	0.58	993
$24.50	Jul 10	1.01	1.11	$1.06	9.4%	82	0.70	620

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.56, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 10	0.25	0.28	$0.27	11.1%	602	0.30	262
$24.00	Jul 10	0.39	0.43	$0.41	9.8%	747	0.42	744
$26.00	Jul 17	0.39	0.47	$0.43	18.6%	120	0.26	448
$25.00	Jul 17	0.60	0.67	$0.64	10.9%	175	0.36	925
$24.00	Jul 17	0.88	0.99	$0.94	11.7%	356	0.51	326

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 10	0.64	0.70	$0.67	9.0%	1.4K	0.58	993

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.69, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 10	3.55	4.95	$4.25	32.9%	40	0.99	166
$20.00	Jul 17	3.60	4.00	$3.80	10.5%	--	0.99	23
$22.00	Jul 10	1.47	2.25	$1.86	41.9%	35	0.95	2.0K
$20.00	Jul 24	3.70	4.80	$4.25	25.9%	--	0.86	11
$22.00	Jul 17	1.87	2.42	$2.15	25.6%	24	0.85	328

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 10	3.70	4.45	$4.08	18.4%	3	0.92	72
$27.00	Jul 10	2.65	3.50	$3.08	27.6%	22	0.92	171
$26.50	Jul 10	2.59	3.05	$2.82	16.3%	--	0.89	103
$28.00	Jul 17	4.05	4.65	$4.35	13.8%	2	0.89	425
$26.00	Jul 10	2.14	2.62	$2.38	20.2%	13	0.88	595

Most actively traded options today. High liquidity = easy entry/exit. 105 active (total vol 11.1K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 10	0.17	0.21	$0.19	21.1%	1.6K	0.22	1.3K
$26.00	Jul 10	0.08	0.11	$0.10	30.0%	846	0.11	2.5K
$24.00	Jul 10	0.39	0.43	$0.41	9.8%	747	0.42	744
$24.50	Jul 10	0.25	0.28	$0.27	11.1%	602	0.30	262
$27.00	Jul 10	0.05	0.08	$0.07	42.9%	506	0.07	664

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 10	0.64	0.70	$0.67	9.0%	1.4K	0.58	993
$25.00	Aug 21	3.65	3.90	$3.78	6.6%	1.2K	0.50	1.2K
$23.00	Jul 10	0.09	0.23	$0.16	87.5%	283	0.25	721
$23.50	Jul 10	0.35	0.44	$0.40	22.5%	236	0.43	130
$22.50	Jul 10	0.03	0.20	$0.12	141.7%	107	0.16	148

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 13.0%, max 15.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.00	Jul 10	Aug 21	111.7%	96.7%	15.4%	249	1.5K
$27.50	Jul 10	Jul 31	100.4%	92.9%	8.1%	41	482

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.00	Jul 10	Aug 21	111.7%	96.7%	15.4%	3	170

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 6.69, avg 1.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.00	$27.00	Aug 21	$0.16	$0.84	$0.16	5.25	$26.16
$24.00	$25.00	Aug 14	$0.17	$0.83	$0.17	4.88	$24.17
$24.50	$25.00	Jul 24	$0.11	$0.39	$0.11	3.55	$24.61
$23.50	$24.00	Aug 7	$0.11	$0.39	$0.11	3.55	$23.61
$25.00	$26.00	Aug 21	$0.22	$0.78	$0.22	3.55	$25.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Jul 17	$0.13	$0.87	$0.13	6.69	$21.87
$22.00	$20.00	Jul 24	$0.26	$1.74	$0.26	6.69	$21.74
$22.00	$21.00	Aug 7	$0.14	$0.86	$0.14	6.14	$21.86
$21.00	$20.00	Jul 31	$0.19	$0.81	$0.19	4.26	$20.81
$23.00	$22.50	Jul 24	$0.11	$0.39	$0.11	3.55	$22.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 10.11, avg 1.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$22.00	Jul 24	$1.82	$1.82	$0.18	10.11	$21.82
$20.00	$22.00	Jul 17	$1.65	$1.65	$0.35	4.71	$21.65
$22.00	$23.00	Jul 17	$0.75	$0.75	$0.25	3.00	$22.75
$23.00	$24.00	Jul 31	$0.66	$0.66	$0.34	1.94	$23.66
$20.00	$23.00	Jul 31	$1.93	$1.93	$1.07	1.80	$21.93

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$26.00	$25.00	Jul 24	$0.90	$0.90	$0.10	9.00	$25.10
$28.00	$27.00	Jul 24	$0.87	$0.87	$0.13	6.69	$27.13
$26.00	$25.00	Aug 7	$0.86	$0.86	$0.14	6.14	$25.14
$28.00	$27.00	Jul 31	$0.85	$0.85	$0.15	5.67	$27.15
$25.00	$24.00	Jul 17	$0.81	$0.81	$0.19	4.26	$24.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.46, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Jul 10	Jul 17	$0.17	111.7%	83.8%
$27.50	Jul 10	Jul 17	$0.25	100.4%	85.4%
$27.00	Jul 10	Jul 17	$0.28	94.1%	82.0%
$22.00	Jul 10	Jul 17	$0.29	48.1%	51.3%
$26.50	Jul 10	Jul 17	$0.32	90.8%	78.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.50	Jul 10	Jul 17	$0.06	74.5%	75.4%
$22.00	Jul 10	Jul 17	$0.16	48.1%	51.3%
$26.50	Jul 10	Jul 17	$0.19	90.8%	78.9%
$28.00	Jul 10	Jul 17	$0.27	111.7%	83.8%
$26.00	Jul 10	Jul 17	$0.28	80.5%	72.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 4.09% of stock, avg 16.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Jul 10	$0.81	$0.16	$0.97	$22.03	$23.97	4.09%
$23.50	Jul 10	$0.60	$0.40	$1.00	$22.50	$24.50	4.22%
$24.00	Jul 10	$0.41	$0.67	$1.08	$22.92	$25.08	4.56%
$24.50	Jul 10	$0.27	$1.06	$1.33	$23.17	$25.83	5.61%
$22.50	Jul 10	$1.36	$0.12	$1.48	$21.02	$23.98	6.25%
$25.00	Jul 10	$0.19	$1.44	$1.63	$23.37	$26.63	6.88%
$22.00	Jul 10	$1.86	$0.02	$1.88	$20.12	$23.88	7.94%
$24.00	Jul 17	$0.94	$1.02	$1.96	$22.04	$25.96	8.27%
$23.00	Jul 17	$1.40	$0.60	$2.00	$21.00	$25.00	8.44%
$25.50	Jul 10	$0.13	$1.94	$2.07	$23.43	$27.57	8.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.93% of stock, avg 10.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$22.50	Jul 10	$0.10	$0.12	$0.22	$22.28	$26.22
$25.50	$22.50	Jul 10	$0.13	$0.12	$0.25	$22.25	$25.75
$26.00	$23.00	Jul 10	$0.10	$0.16	$0.26	$22.74	$26.26
$25.50	$23.00	Jul 10	$0.13	$0.16	$0.29	$22.71	$25.79
$25.00	$22.50	Jul 10	$0.19	$0.12	$0.31	$22.19	$25.31
$25.00	$23.00	Jul 10	$0.19	$0.16	$0.35	$22.65	$25.35
$24.50	$22.50	Jul 10	$0.27	$0.12	$0.39	$22.11	$24.89
$27.00	$21.00	Jul 17	$0.35	$0.05	$0.40	$20.60	$27.40
$24.50	$23.00	Jul 10	$0.27	$0.16	$0.43	$22.57	$24.93
$26.50	$21.00	Jul 17	$0.41	$0.05	$0.46	$20.54	$26.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 9.00, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
21/22	23/24	Aug 21	$0.90	$0.10	9.00	$21.10	$23.90
22/23	25/26	Aug 21	$0.89	$0.11	8.09	$22.11	$25.89
23/24	25/26	Aug 21	$0.87	$0.13	6.69	$23.13	$25.87
20/21	23/24	Jul 31	$0.85	$0.15	5.67	$20.15	$23.85
23/24	27/28	Jul 31	$0.83	$0.17	4.88	$23.17	$27.83
25/26	27/28	Jul 31	$0.83	$0.17	4.88	$25.17	$27.83
22/23	26/27	Aug 21	$0.83	$0.17	4.88	$22.17	$26.83
22/23	24/25	Aug 7	$0.82	$0.18	4.56	$22.18	$25.32
19/20	24/25	Aug 21	$0.82	$0.18	4.56	$19.18	$24.82
21/22	27/28	Aug 21	$0.82	$0.18	4.56	$21.18	$27.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$26.00	$27.00	Aug 21	$0.06	$0.94	15.67
$22.00	$23.00	$24.00	Aug 21	$0.08	$0.92	11.50
$23.50	$24.00	$24.50	Jul 10	$0.05	$0.45	9.00
$24.00	$24.50	$25.00	Jul 10	$0.06	$0.44	7.33
$24.50	$25.00	$25.50	Aug 7	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$24.00	$25.00	Jul 31	$0.08	$0.92	11.50
$26.00	$27.00	$28.00	Aug 21	$0.09	$0.91	10.11
$20.00	$21.00	$22.00	Jul 17	$0.10	$0.90	9.00
$23.00	$24.00	$25.00	Aug 21	$0.10	$0.90	9.00
$21.00	$22.00	$23.00	Jul 31	$0.12	$0.88	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. 45 found (best net $-0.52, 39 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	-$0.75	$2.25
$20.00	$22.00	1:2	Jul 17	-$0.50	$1.50
$20.00	$22.00	1:2	Jul 24	-$0.61	$1.39
$24.00	$25.00	1:2	Jul 17	-$0.34	$0.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$20.00	1:2	Jul 24	-$0.12	$1.88
$20.00	$19.00	1:2	Jul 17	$0.00	$1.00
$24.00	$23.00	1:2	Jul 17	-$0.18	$0.82
$21.00	$20.00	1:2	Jul 31	-$0.19	$0.81
$25.00	$24.00	1:2	Jul 17	-$0.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 11.65%, avg 4.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 21	$2.76	0.56	1.3%	11.65%	12.96%	18	87
$24.00	Aug 14	$2.41	0.56	1.3%	10.17%	11.48%	1	20
$25.00	Aug 21	$2.28	0.51	5.5%	9.62%	15.15%	7	737
$24.00	Aug 7	$2.10	0.55	1.3%	8.86%	10.17%	10	111
$26.00	Aug 21	$2.05	0.47	9.8%	8.65%	18.40%	9	104
$25.00	Aug 14	$2.04	0.51	5.5%	8.61%	14.14%	--	49
$27.00	Aug 21	$1.89	0.43	14.0%	7.98%	21.95%	--	410
$24.50	Aug 7	$1.83	0.52	3.4%	7.72%	11.14%	1	85
$25.00	Aug 7	$1.65	0.49	5.5%	6.96%	12.49%	2	15
$24.00	Jul 31	$1.61	0.52	1.3%	6.80%	8.10%	15	219

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 11,290

Total Puts 5,469

Put/Call Ratio 0.48

Net Difference 5,821

Prior's Put/Call Breakdown

Total Calls 19,358

Total Puts 3,017

Put/Call Ratio 0.16

Net Difference 16,341

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