UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.63 -0.67%

(7/7 13:00) ◀

Tuesday, July 7, 2026 (2:00pm)

▶ (7/7 15:00)

◀ 7/7 14:00 ▶

Option Volume

Detail

ℹ

Current (07/07 2:00pm) 19,372

Calls: 13,032 (67%)

Puts: 6,340 (33%)

Prior (07/06) 29,240

Calls: 25,786 (88%)

Puts: 3,454 (12%)

Current vs Prior -33.75%

Calls: -49.46% (Calls)

Puts: +83.56% (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 -36.55%

Calls: -45.02%

Puts: -7.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 2:00pm) $2.58M

Calls: $612.9K (24%)

Puts: $1.97M (76%)

Prior (07/06) $3.98M

Calls: $2.18M (55%)

Puts: $1.80M (45%)

Current vs Prior -35.17%

Calls: -71.93%

Puts: +9.48%

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 -40.73%

Calls: -72.98%

Puts: -5.66%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/07 2:00pm) 0.49

Prior (07/06) 0.13

Current vs Prior +263.19%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +50.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07 2:00pm) 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 5.33% | 10.16%10.16% | 27.93%

Prior 5.93% | 11.10%11.10% | 26.86%

Current vs Prior -10.03% | -8.48%-8.48% | +3.99%

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

Current vs 7-Day Avg -12.47% | -5.32%-8.48% | +3.99%

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

Current vs 7-Day Eod -10.03% | -8.48%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.73% | 21.21%

Calls: 10.34% | 9.38%

Puts: 19.12% | 33.04%

Prior 22.20% | 17.49%

Calls: 31.08% | 13.79%

Puts: 13.33% | 21.19%

Current vs Prior -33.65% | +21.27%

Prior 7-Day Avg 41.66% | 33.57%

Calls: 48.05% | 28.27%

Puts: 35.26% | 38.87%

Current vs 7-Day Avg -64.64% | -36.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($1.97M) vs calls ($612.9K). Extreme bullish P/C ratio of 0.49 - heavy call buying (13,032 calls vs 6,340 puts). P/C ratio rising 263% - 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 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
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 6 of results (avg 8.0%, best 5.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Aug 14	2.37	2.55	$2.46	7.3%	2	0.55	20
$25.00	Jul 17	0.58	0.63	$0.61	8.2%	208	0.35	925
$23.00	Jul 17	1.22	1.34	$1.28	9.4%	176	0.64	323

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	3.70	3.90	$3.80	5.3%	1.5K	0.50	1.2K
$26.00	Jul 17	2.66	2.88	$2.77	7.9%	9	0.76	192
$24.00	Aug 21	2.99	3.30	$3.15	9.8%	10	0.45	40

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.54, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 10	0.15	0.17	$0.16	12.5%	1.7K	0.20	1.3K
$24.50	Jul 10	0.23	0.27	$0.25	16.0%	625	0.29	262
$24.00	Jul 10	0.35	0.40	$0.38	13.2%	772	0.41	744
$23.50	Jul 10	0.55	0.61	$0.58	10.3%	129	0.56	877
$25.00	Jul 17	0.58	0.63	$0.61	8.2%	208	0.35	925

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 10	0.61	0.74	$0.68	19.1%	1.7K	0.59	993

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.70, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 10	3.45	4.40	$3.93	24.2%	41	0.99	166
$21.00	Jul 10	2.30	3.50	$2.90	41.4%	1	0.99	--
$20.00	Jul 17	3.45	4.00	$3.73	14.7%	--	0.98	23
$22.00	Jul 10	1.57	1.76	$1.67	11.4%	62	0.95	2.0K
$20.00	Jul 31	3.80	4.95	$4.38	26.3%	2	0.89	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Jul 10	3.70	4.10	$3.90	10.3%	1	0.94	7
$27.00	Jul 10	2.65	3.55	$3.10	29.0%	22	0.93	171
$28.00	Jul 10	3.70	4.55	$4.13	20.6%	3	0.93	72
$26.50	Jul 10	2.73	3.05	$2.89	11.1%	--	0.92	103
$26.00	Jul 10	2.29	2.59	$2.44	12.3%	14	0.89	595

Most actively traded options today. High liquidity = easy entry/exit. 109 active (total vol 12.9K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 10	0.15	0.17	$0.16	12.5%	1.7K	0.20	1.3K
$26.00	Jul 10	0.08	0.10	$0.09	22.2%	1.2K	0.11	2.5K
$24.00	Jul 10	0.35	0.40	$0.38	13.2%	772	0.41	744
$24.50	Jul 10	0.23	0.27	$0.25	16.0%	625	0.29	262
$26.50	Jul 10	0.06	0.08	$0.07	28.6%	524	0.08	336

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 10	0.61	0.74	$0.68	19.1%	1.7K	0.59	993
$25.00	Aug 21	3.70	3.90	$3.80	5.3%	1.5K	0.50	1.2K
$23.00	Jul 10	0.14	0.26	$0.20	60.0%	300	0.28	721
$23.50	Jul 10	0.37	0.46	$0.42	21.4%	279	0.44	130
$24.50	Jul 10	1.02	1.25	$1.14	20.2%	158	0.71	620

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 8.4%, max 15.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.00	Jul 10	Aug 21	115.2%	99.9%	15.4%	249	1.5K
$27.50	Jul 10	Jul 31	100.0%	93.4%	7.1%	41	482
$20.00	Jul 10	Aug 21	77.8%	77.0%	1.0%	126	814

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.00	Jul 10	Aug 21	115.2%	99.9%	15.4%	3	170
$27.50	Jul 10	Jul 17	100.0%	90.7%	10.3%	1	28
$20.00	Jul 10	Aug 21	77.8%	77.0%	1.0%	1	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 6.69, avg 1.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$26.00	Aug 21	$0.16	$0.84	$0.16	5.25	$25.16
$26.00	$27.00	Aug 21	$0.16	$0.84	$0.16	5.25	$26.16
$27.50	$28.00	Jul 17	$0.10	$0.40	$0.10	4.00	$27.60
$24.00	$25.00	Jul 17	$0.24	$0.76	$0.24	3.17	$24.24
$24.00	$24.50	Jul 24	$0.12	$0.38	$0.12	3.17	$24.12

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
$23.00	$22.50	Jul 10	$0.12	$0.38	$0.12	3.17	$22.88
$21.00	$20.00	Aug 7	$0.26	$0.74	$0.26	2.85	$20.74
$21.00	$20.00	Aug 21	$0.27	$0.73	$0.27	2.70	$20.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 10.11, avg 1.45)

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	$1.68	$1.68	$0.32	5.25	$21.68
$22.00	$23.00	Jul 17	$0.77	$0.77	$0.23	3.35	$22.77
$22.00	$22.50	Jul 10	$0.35	$0.35	$0.15	2.33	$22.35
$20.00	$23.00	Jul 31	$2.03	$2.03	$0.97	2.09	$22.03

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$26.00	$25.00	Jul 24	$0.88	$0.88	$0.12	7.33	$25.12
$26.00	$25.00	Aug 7	$0.86	$0.86	$0.14	6.14	$25.14
$27.00	$26.00	Jul 24	$0.82	$0.82	$0.18	4.56	$26.18
$28.00	$27.00	Aug 21	$0.77	$0.77	$0.23	3.35	$27.23
$28.00	$27.00	Jul 24	$0.75	$0.75	$0.25	3.00	$27.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.45, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Jul 10	Jul 17	$0.16	115.2%	86.9%
$27.00	Jul 10	Jul 17	$0.24	92.2%	80.7%
$27.50	Jul 10	Jul 17	$0.28	100.0%	90.7%
$26.50	Jul 10	Jul 17	$0.32	86.8%	80.8%
$26.00	Jul 10	Jul 17	$0.34	81.0%	76.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.50	Jul 10	Jul 17	$0.07	74.2%	78.6%
$26.50	Jul 10	Jul 17	$0.14	86.8%	80.8%
$22.00	Jul 10	Jul 17	$0.16	49.7%	49.5%
$28.00	Jul 10	Jul 17	$0.25	115.2%	86.9%
$26.00	Jul 10	Jul 17	$0.33	81.0%	76.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 4.23% of stock, avg 16.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Jul 10	$0.58	$0.42	$1.00	$22.50	$24.50	4.23%
$23.00	Jul 10	$0.82	$0.20	$1.02	$21.98	$24.02	4.32%
$24.00	Jul 10	$0.38	$0.68	$1.06	$22.94	$25.06	4.49%
$24.50	Jul 10	$0.25	$1.14	$1.39	$23.11	$25.89	5.88%
$22.50	Jul 10	$1.32	$0.08	$1.40	$21.10	$23.90	5.92%
$25.00	Jul 10	$0.16	$1.50	$1.66	$23.34	$26.66	7.02%
$22.00	Jul 10	$1.67	$0.03	$1.70	$20.30	$23.70	7.19%
$23.00	Jul 17	$1.28	$0.60	$1.88	$21.12	$24.88	7.96%
$24.00	Jul 17	$0.85	$1.12	$1.97	$22.03	$25.97	8.34%
$25.50	Jul 10	$0.12	$1.98	$2.10	$23.40	$27.60	8.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.51% of stock, avg 9.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$22.00	Jul 10	$0.09	$0.03	$0.12	$21.88	$26.12
$25.50	$22.00	Jul 10	$0.12	$0.03	$0.15	$21.85	$25.65
$26.00	$22.50	Jul 10	$0.09	$0.08	$0.17	$22.33	$26.17
$25.00	$22.00	Jul 10	$0.16	$0.03	$0.19	$21.81	$25.19
$25.50	$22.50	Jul 10	$0.12	$0.08	$0.20	$22.30	$25.70
$25.00	$22.50	Jul 10	$0.16	$0.08	$0.24	$22.26	$25.24
$24.50	$22.00	Jul 10	$0.25	$0.03	$0.28	$21.72	$24.78
$26.00	$23.00	Jul 10	$0.09	$0.20	$0.29	$22.71	$26.29
$25.50	$23.00	Jul 10	$0.12	$0.20	$0.32	$22.68	$25.82
$24.50	$22.50	Jul 10	$0.25	$0.08	$0.33	$22.17	$24.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 8.09, avg credit $0.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/25	26/26	Jul 17	$0.89	$0.11	8.09	$24.11	$26.39
22/23	25/26	Aug 21	$0.88	$0.12	7.33	$22.12	$25.88
22/23	26/27	Aug 21	$0.88	$0.12	7.33	$22.12	$26.88
21/22	27/28	Aug 21	$0.85	$0.15	5.67	$21.15	$27.85
23/24	25/26	Aug 21	$0.85	$0.15	5.67	$23.15	$25.85
23/24	26/27	Aug 21	$0.85	$0.15	5.67	$23.15	$26.85
24/25	28/28	Jul 17	$0.84	$0.16	5.25	$24.16	$28.34
19/20	23/24	Aug 21	$0.84	$0.16	5.25	$19.16	$23.84
20/21	25/26	Jul 31	$0.81	$0.19	4.26	$20.19	$25.81
24/25	26/27	Jul 31	$0.81	$0.19	4.26	$24.19	$27.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 11.50, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$24.00	$25.00	Aug 21	$0.10	$0.90	9.00
$27.00	$27.50	$28.00	Jul 31	$0.06	$0.44	7.33
$23.50	$24.00	$24.50	Jul 10	$0.07	$0.43	6.14
$23.50	$24.00	$24.50	Aug 7	$0.09	$0.41	4.56
$23.00	$24.00	$25.00	Jul 17	$0.19	$0.81	4.26

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
$20.00	$21.00	$22.00	Jul 17	$0.09	$0.91	10.11
$26.00	$27.00	$28.00	Aug 21	$0.09	$0.91	10.11
$22.00	$23.00	$24.00	Jul 17	$0.11	$0.89	8.09
$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 $-0.01, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$23.00	1:2	Jul 31	-$0.32	$2.68
$25.00	$28.00	1:2	Aug 14	-$0.73	$2.27
$20.00	$22.00	1:2	Jul 17	-$0.37	$1.63
$20.00	$22.00	1:2	Jul 24	-$0.61	$1.39
$24.00	$25.00	1:2	Jul 17	-$0.37	$0.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$24.00	1:2	Aug 14	-$0.01	$3.99
$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	-$0.08	$0.92
$22.00	$21.00	1:2	Jul 31	-$0.23	$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 11.34%, avg 4.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 21	$2.68	0.55	1.6%	11.34%	12.91%	18	87
$24.00	Aug 14	$2.37	0.55	1.6%	10.03%	11.60%	2	20
$25.00	Aug 21	$2.36	0.50	5.8%	9.99%	15.79%	9	737
$24.00	Aug 7	$2.09	0.55	1.6%	8.84%	10.41%	10	111
$26.00	Aug 21	$2.05	0.46	10.0%	8.68%	18.71%	9	104
$25.00	Aug 14	$2.04	0.51	5.8%	8.63%	14.43%	--	49
$27.00	Aug 21	$1.89	0.42	14.3%	8.00%	22.26%	--	410
$24.50	Aug 7	$1.83	0.52	3.7%	7.74%	11.43%	1	85
$25.00	Aug 7	$1.65	0.49	5.8%	6.98%	12.78%	2	15
$24.00	Jul 31	$1.62	0.52	1.6%	6.86%	8.42%	16	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 13,032

Total Puts 6,340

Put/Call Ratio 0.49

Net Difference 6,692

Prior's Put/Call Breakdown

Total Calls 25,786

Total Puts 3,454

Put/Call Ratio 0.13

Net Difference 22,332

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