UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.14 +1.47%

(7/7 14:00) ◀

Tuesday, July 7, 2026 (3:00pm)

▶ (7/7 16:00)

◀ 7/7 15:00 ▶

Option Volume

Detail

ℹ

Current (07/07 3:00pm) 22,423

Calls: 15,365 (69%)

Puts: 7,058 (31%)

Prior (07/06) 33,335

Calls: 29,356 (88%)

Puts: 3,979 (12%)

Current vs Prior -32.73%

Calls: -47.66% (Calls)

Puts: +77.38% (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 -26.56%

Calls: -35.18%

Puts: +3.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 3:00pm) $2.94M

Calls: $900.0K (31%)

Puts: $2.04M (69%)

Prior (07/06) $4.26M

Calls: $2.32M (55%)

Puts: $1.94M (45%)

Current vs Prior -30.87%

Calls: -61.20%

Puts: +5.46%

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 -32.44%

Calls: -60.33%

Puts: -2.13%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/07 3:00pm) 0.46

Prior (07/06) 0.14

Current vs Prior +238.90%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +42.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07 3:00pm) 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 6.42% | 11.72%11.72% | 27.17%

Prior 5.93% | 11.10%11.10% | 26.86%

Current vs Prior +8.34% | +5.64%+5.64% | +1.17%

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

Current vs 7-Day Avg +5.40% | +9.28%+5.64% | +1.17%

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

Current vs 7-Day Eod +8.34% | +5.64%-- | --

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 48.78% | 20.53%

Calls: 50.00% | 17.76%

Puts: 47.57% | 23.30%

Prior 22.20% | 17.49%

Calls: 31.08% | 13.79%

Puts: 13.33% | 21.19%

Current vs Prior +119.73% | +17.38%

Prior 7-Day Avg 41.66% | 33.57%

Calls: 48.05% | 28.27%

Puts: 35.26% | 38.87%

Current vs 7-Day Avg +17.10% | -38.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($2.04M). Extreme bullish P/C ratio of 0.46 - heavy call buying (15,365 calls vs 7,058 puts). P/C ratio rising 239% - 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
14:00	BEARISH	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 8.0%, best 6.0%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	4.85	5.15	$5.00	6.0%	177	0.78	648
$25.00	Aug 21	2.59	2.82	$2.71	8.5%	9	0.51	737

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	3.45	3.80	$3.63	9.6%	1.7K	0.48	1.2K

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 10	3.45	4.25	$3.85	20.8%	41	1.00	166
$21.00	Jul 10	2.30	3.50	$2.90	41.4%	1	1.00	--
$20.00	Jul 17	3.45	4.30	$3.88	21.9%	--	1.00	23
$22.00	Jul 10	1.70	2.35	$2.03	32.0%	68	0.95	2.0K
$20.00	Jul 31	4.15	4.60	$4.38	10.3%	8	0.92	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 10	3.70	4.60	$4.15	21.7%	3	0.94	72
$28.50	Jul 10	4.00	5.15	$4.58	25.1%	10	0.92	130
$27.00	Jul 10	2.65	3.65	$3.15	31.7%	22	0.92	171
$27.50	Jul 10	3.25	4.15	$3.70	24.3%	1	0.92	7
$26.50	Jul 10	2.30	2.89	$2.60	22.7%	2	0.90	103

Most actively traded options today. High liquidity = easy entry/exit. 118 active (total vol 15.0K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 10	0.24	0.31	$0.28	25.0%	2.0K	0.30	1.3K
$26.00	Jul 10	0.10	0.16	$0.13	46.2%	1.3K	0.15	2.5K
$24.00	Jul 10	0.46	0.77	$0.62	50.0%	974	0.55	744
$24.50	Jul 10	0.22	0.50	$0.36	77.8%	680	0.40	262
$24.00	Jul 17	0.97	1.16	$1.07	17.8%	545	0.52	326

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 10	0.41	0.55	$0.48	29.2%	1.8K	0.45	993
$25.00	Aug 21	3.45	3.80	$3.63	9.6%	1.7K	0.48	1.2K
$23.50	Jul 10	0.15	0.46	$0.31	100.0%	414	0.32	130
$23.00	Jul 10	0.07	0.25	$0.16	112.5%	302	0.20	721
$24.50	Jul 10	0.68	1.17	$0.93	52.7%	245	0.60	620

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 12.6%, max 32.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Jul 10	Aug 7	123.0%	97.7%	25.8%	81	650
$20.00	Jul 10	Aug 21	86.2%	78.5%	9.9%	218	814
$27.50	Jul 10	Jul 31	98.4%	91.2%	7.9%	98	482
$28.00	Jul 10	Aug 21	103.2%	100.8%	2.4%	252	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Jul 10	Jul 24	123.0%	92.5%	32.9%	10	154
$27.50	Jul 10	Jul 17	98.4%	85.3%	15.4%	1	28
$20.00	Jul 10	Aug 21	86.2%	78.5%	9.9%	2	1.6K
$25.50	Jul 10	Jul 17	76.3%	71.4%	6.8%	5	162
$28.00	Jul 10	Aug 21	103.2%	100.8%	2.4%	3	170

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 11.50, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.00	$27.00	Aug 21	$0.11	$0.89	$0.11	8.09	$26.11
$24.00	$25.00	Aug 14	$0.19	$0.81	$0.19	4.26	$24.19
$28.00	$28.50	Jul 31	$0.10	$0.40	$0.10	4.00	$28.10
$26.00	$26.50	Jul 31	$0.11	$0.39	$0.11	3.55	$26.11
$24.00	$25.00	Aug 21	$0.22	$0.78	$0.22	3.55	$24.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$20.00	Jul 24	$0.16	$1.84	$0.16	11.50	$21.84
$22.00	$21.00	Jul 17	$0.13	$0.87	$0.13	6.69	$21.87
$23.00	$22.50	Jul 10	$0.10	$0.40	$0.10	4.00	$22.90
$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. 91 found (best R:R 10.76, avg 1.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$22.00	Jul 17	$1.83	$1.83	$0.17	10.76	$21.83
$21.00	$22.00	Jul 10	$0.87	$0.87	$0.13	6.69	$21.87
$22.00	$22.50	Jul 24	$0.40	$0.40	$0.10	4.00	$22.40
$20.00	$23.00	Jul 31	$2.02	$2.02	$0.98	2.06	$22.02
$20.00	$22.00	Jul 24	$1.34	$1.34	$0.66	2.03	$21.34

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$26.00	$25.00	Jul 24	$0.85	$0.85	$0.15	5.67	$25.15
$28.00	$27.00	Aug 21	$0.82	$0.82	$0.18	4.56	$27.18
$27.00	$26.00	Jul 24	$0.80	$0.80	$0.20	4.00	$26.20
$28.50	$28.00	Jul 24	$0.40	$0.40	$0.10	4.00	$28.10
$26.00	$25.00	Aug 21	$0.80	$0.80	$0.20	4.00	$25.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.46, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.50	Jul 10	Jul 17	$0.15	123.0%	89.2%
$27.50	Jul 10	Jul 17	$0.25	98.4%	85.3%
$28.00	Jul 10	Jul 17	$0.25	103.2%	90.2%
$27.00	Jul 10	Jul 17	$0.31	85.0%	82.4%
$26.50	Jul 10	Jul 17	$0.32	79.5%	77.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 10	Jul 17	$0.17	58.1%	54.5%
$28.00	Jul 10	Jul 17	$0.20	103.2%	90.2%
$27.50	Jul 10	Jul 17	$0.23	98.4%	85.3%
$28.50	Jul 10	Jul 17	$0.32	123.0%	89.2%
$27.00	Jul 10	Jul 17	$0.35	85.0%	82.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 4.56% of stock, avg 16.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Jul 10	$0.79	$0.31	$1.10	$22.40	$24.60	4.56%
$24.00	Jul 10	$0.62	$0.48	$1.10	$22.90	$25.10	4.56%
$23.00	Jul 10	$1.04	$0.16	$1.20	$21.80	$24.20	4.97%
$24.50	Jul 10	$0.36	$0.93	$1.29	$23.21	$25.79	5.34%
$25.00	Jul 10	$0.28	$1.27	$1.55	$23.45	$26.55	6.42%
$22.50	Jul 10	$1.58	$0.06	$1.64	$20.86	$24.14	6.79%
$25.50	Jul 10	$0.21	$1.54	$1.75	$23.75	$27.25	7.25%
$23.00	Jul 17	$1.46	$0.56	$2.02	$20.98	$25.02	8.37%
$22.00	Jul 10	$2.03	$0.02	$2.05	$19.95	$24.05	8.49%
$24.00	Jul 17	$1.07	$1.04	$2.11	$21.89	$26.11	8.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.62% of stock, avg 9.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$22.50	Jul 10	$0.09	$0.06	$0.15	$22.35	$26.65
$26.00	$22.50	Jul 10	$0.13	$0.06	$0.19	$22.31	$26.19
$26.50	$23.00	Jul 10	$0.09	$0.16	$0.25	$22.75	$26.75
$25.50	$22.50	Jul 10	$0.21	$0.06	$0.27	$22.23	$25.77
$26.00	$23.00	Jul 10	$0.13	$0.16	$0.29	$22.71	$26.29
$25.00	$22.50	Jul 10	$0.28	$0.06	$0.34	$22.16	$25.34
$25.50	$23.00	Jul 10	$0.21	$0.16	$0.37	$22.63	$25.87
$26.50	$23.50	Jul 10	$0.09	$0.31	$0.40	$23.10	$26.90
$24.50	$22.50	Jul 10	$0.36	$0.06	$0.42	$22.08	$24.92
$25.00	$23.00	Jul 10	$0.28	$0.16	$0.44	$22.56	$25.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 8.09, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
21/22	25/26	Aug 21	$0.89	$0.11	8.09	$21.11	$25.89
23/24	27/28	Aug 21	$0.84	$0.16	5.25	$23.16	$27.84
23/24	26/27	Jul 31	$0.83	$0.17	4.88	$23.17	$27.33
24/25	26/27	Jul 31	$0.83	$0.17	4.88	$24.17	$27.33
21/22	27/28	Aug 21	$0.82	$0.18	4.56	$21.18	$27.82
22/23	26/27	Aug 21	$0.82	$0.18	4.56	$22.18	$26.82
22/23	26/27	Aug 7	$0.81	$0.19	4.26	$22.19	$27.31
24/24	28/28	Jul 24	$0.40	$0.10	4.00	$24.10	$27.90
22/23	25/26	Jul 31	$0.80	$0.20	4.00	$22.20	$25.80
25/26	26/27	Jul 31	$0.79	$0.21	3.76	$25.21	$27.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Jul 10	$0.08	$0.92	11.50
$23.00	$24.00	$25.00	Jul 17	$0.10	$0.90	9.00
$26.00	$26.50	$27.00	Jul 17	$0.05	$0.45	9.00
$23.50	$24.00	$24.50	Jul 24	$0.05	$0.45	9.00
$23.00	$23.50	$24.00	Aug 14	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Jul 17	$0.09	$0.91	10.11
$23.00	$24.00	$25.00	Aug 21	$0.09	$0.91	10.11
$26.00	$27.00	$28.00	Jul 24	$0.10	$0.90	9.00
$22.00	$23.00	$24.00	Jul 17	$0.11	$0.89	8.09
$24.00	$25.00	$26.00	Aug 7	$0.11	$0.89	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.01, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$23.00	1:2	Jul 31	-$0.34	$2.66
$25.00	$28.00	1:2	Aug 14	-$0.67	$2.33
$20.00	$22.00	1:2	Jul 17	-$0.22	$1.78
$20.00	$22.00	1:2	Jul 24	-$1.19	$0.81
$24.00	$25.00	1:2	Jul 17	-$0.49	$0.51

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	-$0.22	$1.78
$24.00	$23.00	1:2	Jul 17	-$0.08	$0.92
$22.00	$21.00	1:2	Jul 31	-$0.23	$0.77
$25.00	$24.00	1:2	Jul 17	-$0.32	$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 10.73%, avg 3.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Aug 21	$2.59	0.51	3.6%	10.73%	14.29%	9	737
$26.00	Aug 21	$2.08	0.46	7.7%	8.62%	16.32%	9	104
$25.00	Aug 14	$2.04	0.49	3.6%	8.45%	12.01%	--	49
$27.00	Aug 21	$2.00	0.43	11.8%	8.29%	20.13%	--	410
$24.50	Aug 7	$1.83	0.51	1.5%	7.58%	9.07%	1	85
$28.00	Aug 21	$1.69	0.39	16.0%	7.00%	22.99%	1	556
$25.00	Aug 7	$1.65	0.48	3.6%	6.84%	10.40%	2	15
$25.50	Aug 7	$1.57	0.46	5.6%	6.50%	12.14%	1	5
$26.00	Aug 7	$1.45	0.43	7.7%	6.01%	13.71%	1	24
$28.00	Aug 14	$1.33	0.35	16.0%	5.51%	21.50%	--	39

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 15,365

Total Puts 7,058

Put/Call Ratio 0.46

Net Difference 8,307

Prior's Put/Call Breakdown

Total Calls 29,356

Total Puts 3,979

Put/Call Ratio 0.14

Net Difference 25,377

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