UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$25.52 +5.72%

(7/7 18:04) ◀

Wednesday, July 8, 2026 (11:00am)

▶ (7/8 12:00)

◀ 7/8 11:01 ▶

Option Volume

Detail

ℹ

Current (07/08 11:00am) 14,826

Calls: 11,567 (78%)

Puts: 3,259 (22%)

Prior (07/07) 8,462

Calls: 6,529 (77%)

Puts: 1,933 (23%)

Current vs Prior +75.21%

Calls: +77.16% (Calls)

Puts: +68.60% (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 -51.44%

Calls: -51.20%

Puts: -52.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08 11:00am) $1.98M

Calls: $1.41M (71%)

Puts: $571.3K (29%)

Prior (07/07) $811.6K

Calls: $401.4K (49%)

Puts: $410.2K (51%)

Current vs Prior +143.61%

Calls: +250.27%

Puts: +39.25%

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 -54.60%

Calls: -38.03%

Puts: -72.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08 11:00am) 0.28

Prior (07/07) 0.30

Current vs Prior -4.83%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg -12.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08 11:00am) 260,771

Calls: 175,717 (67%)

Puts: 85,054 (33%)

Prior (07/07) 250,695

Calls: 167,848 (67%)

Puts: 82,847 (33%)

Current vs Prior +4.02%

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 +6.35%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.74% | 10.50%10.50% | 28.45%

Prior 5.93% | 11.10%11.10% | 26.86%

Current vs Prior +13.72% | -5.37%-5.37% | +5.91%

Prior 7-Day Avg 6.09% | 10.73%11.02% | 27.28%

Current vs 7-Day Avg +10.64% | -2.11%-4.74% | +4.28%

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

Current vs 7-Day Eod +13.72% | -5.37%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.60% | 23.91%

Calls: 46.48% | 24.14%

Puts: 26.73% | 23.68%

Prior 22.20% | 17.49%

Calls: 31.08% | 13.79%

Puts: 13.33% | 21.19%

Current vs Prior +64.86% | +36.71%

Prior 7-Day Avg 41.66% | 33.57%

Calls: 48.05% | 28.27%

Puts: 35.26% | 38.87%

Current vs 7-Day Avg -12.14% | -28.78%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($1.41M). Massive premium surge with dollar volume up 144% vs prior. Above-average activity with volume up 75% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (11,567 calls vs 3,259 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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
16:00	BEARISH	BULLISH	BULLISH
15:00	BEARISH	BULLISH	BULLISH
14:00	BEARISH	BULLISH	BULLISH
13:00	BEARISH	BULLISH	BULLISH
12:00	BEARISH	BULLISH	BULLISH
11:00	BULLISH	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 4 of results (avg 9.2%, best 9.0%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	1.91	2.09	$2.00	9.0%	100	0.74	526
$25.00	Jul 17	1.37	1.50	$1.44	9.0%	345	0.56	1.0K
$30.00	Jul 17	0.31	0.34	$0.33	9.1%	173	0.16	2.4K
$23.00	Aug 21	4.00	4.40	$4.20	9.5%	108	0.67	174

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 $0.57, cheapest $0.33)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	0.31	0.34	$0.33	9.1%	173	0.16	2.4K
$26.00	Jul 10	0.43	0.52	$0.48	18.8%	2.3K	0.40	3.2K
$25.00	Jul 10	0.81	0.99	$0.90	20.0%	1.8K	0.63	2.7K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 10	4.00	4.95	$4.47	21.3%	1	1.00	1
$22.00	Jul 10	3.15	3.80	$3.47	18.7%	1.2K	1.00	2.0K
$22.00	Jul 17	2.59	3.75	$3.17	36.6%	10	1.00	321
$23.00	Jul 10	2.14	2.70	$2.42	23.1%	39	0.95	5.4K
$22.50	Jul 10	1.85	3.30	$2.58	56.2%	30	0.94	207

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 10	4.25	4.90	$4.58	14.2%	10	0.94	63
$29.50	Jul 10	3.75	5.30	$4.53	34.2%	--	0.93	125
$29.00	Jul 10	3.30	4.80	$4.05	37.0%	--	0.92	182
$28.50	Jul 10	2.70	4.30	$3.50	45.7%	--	0.88	130
$28.00	Jul 10	2.27	3.70	$2.99	47.8%	18	0.88	69

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 12.6K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 10	0.43	0.52	$0.48	18.8%	2.3K	0.40	3.2K
$25.00	Jul 10	0.81	0.99	$0.90	20.0%	1.8K	0.63	2.7K
$22.00	Jul 10	3.15	3.80	$3.47	18.7%	1.2K	1.00	2.0K
$28.00	Jul 10	0.07	0.16	$0.12	75.0%	588	0.12	1.1K
$27.00	Jul 10	0.16	0.29	$0.22	59.1%	549	0.22	771

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 10	0.08	0.16	$0.12	66.7%	1.3K	0.15	1.6K
$25.00	Jul 10	0.36	0.51	$0.44	34.1%	282	0.37	504
$24.00	Jul 17	0.44	0.59	$0.52	28.8%	186	0.30	821
$23.50	Jul 10	0.05	0.09	$0.07	57.1%	157	0.09	297
$24.50	Jul 10	0.20	0.36	$0.28	57.1%	126	0.26	554

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 22.2%, max 87.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Jul 10	Aug 14	193.6%	103.4%	87.3%	--	99
$22.50	Jul 10	Aug 14	100.8%	81.9%	23.0%	30	304
$28.50	Jul 10	Aug 7	115.7%	94.4%	22.5%	13	667
$21.00	Jul 10	Aug 21	103.3%	84.6%	22.1%	5	7
$30.00	Jul 10	Aug 21	128.5%	105.3%	22.1%	276	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Jul 10	Jul 24	115.7%	91.5%	26.4%	--	154
$22.50	Jul 10	Aug 14	100.8%	81.9%	23.0%	2	255
$21.00	Jul 10	Aug 21	103.3%	84.6%	22.1%	3	377
$30.00	Jul 10	Aug 21	128.5%	105.3%	22.1%	10	471
$22.00	Jul 10	Aug 21	94.6%	82.6%	14.5%	2	551

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 5.67, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$25.00	Aug 21	$0.15	$0.85	$0.15	5.67	$24.15
$27.00	$28.00	Aug 7	$0.17	$0.83	$0.17	4.88	$27.17
$24.50	$25.00	Aug 7	$0.10	$0.40	$0.10	4.00	$24.60
$26.00	$28.00	Aug 14	$0.40	$1.60	$0.40	4.00	$26.40
$26.00	$26.50	Jul 17	$0.11	$0.39	$0.11	3.55	$26.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Jul 31	$0.18	$0.82	$0.18	4.56	$21.82
$23.00	$22.00	Jul 17	$0.19	$0.81	$0.19	4.26	$22.81
$24.00	$23.00	Jul 17	$0.23	$0.77	$0.23	3.35	$23.77
$24.00	$23.00	Jul 31	$0.27	$0.73	$0.27	2.70	$23.73
$26.00	$25.00	Aug 7	$0.27	$0.73	$0.27	2.70	$25.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 8.09, avg 1.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.50	$25.00	Jul 10	$0.37	$0.37	$0.13	2.85	$24.87
$25.00	$25.50	Jul 24	$0.35	$0.35	$0.15	2.33	$25.35
$22.00	$22.50	Aug 14	$0.35	$0.35	$0.15	2.33	$22.35
$23.00	$24.00	Aug 21	$0.67	$0.67	$0.33	2.03	$23.67
$22.00	$22.50	Jul 24	$0.33	$0.33	$0.17	1.94	$22.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$26.00	$25.00	Jul 31	$0.89	$0.89	$0.11	8.09	$25.11
$28.00	$27.00	Aug 21	$0.88	$0.88	$0.12	7.33	$27.12
$30.00	$28.50	Jul 24	$1.28	$1.28	$0.22	5.82	$28.72
$29.00	$26.00	Aug 7	$2.48	$2.48	$0.52	4.77	$26.52
$30.00	$29.00	Aug 21	$0.82	$0.82	$0.18	4.56	$29.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.49, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Jul 10	Jul 17	$0.21	76.5%	67.4%
$28.50	Jul 10	Jul 17	$0.26	115.7%	88.7%
$30.00	Jul 10	Jul 17	$0.27	128.5%	103.1%
$29.50	Jul 10	Jul 17	$0.29	120.2%	99.6%
$29.00	Jul 10	Jul 17	$0.30	112.9%	95.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Jul 10	Jul 17	$0.06	100.1%	93.8%
$22.00	Jul 10	Jul 17	$0.08	94.6%	62.4%
$29.00	Jul 10	Jul 17	$0.25	112.9%	95.0%
$23.00	Jul 10	Jul 17	$0.26	76.5%	67.4%
$26.50	Jul 10	Jul 17	$0.35	82.8%	89.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 5.25% of stock, avg 17.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Jul 10	$0.90	$0.44	$1.34	$23.66	$26.34	5.25%
$25.50	Jul 10	$0.71	$0.72	$1.43	$24.07	$26.93	5.60%
$26.00	Jul 10	$0.48	$1.01	$1.49	$24.51	$27.49	5.84%
$24.50	Jul 10	$1.27	$0.28	$1.55	$22.95	$26.05	6.07%
$24.00	Jul 10	$1.51	$0.12	$1.63	$22.37	$25.63	6.39%
$23.50	Jul 10	$1.74	$0.07	$1.81	$21.69	$25.31	7.09%
$27.00	Jul 10	$0.22	$1.81	$2.03	$24.97	$29.03	7.95%
$26.50	Jul 10	$0.28	$1.76	$2.04	$24.46	$28.54	7.99%
$25.00	Jul 17	$1.44	$0.97	$2.41	$22.59	$27.41	9.44%
$23.00	Jul 10	$2.42	$0.03	$2.45	$20.55	$25.45	9.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.02% of stock, avg 10.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.50	$23.50	Jul 10	$0.19	$0.07	$0.26	$23.24	$27.76
$27.00	$23.50	Jul 10	$0.22	$0.07	$0.29	$23.21	$27.29
$27.50	$24.00	Jul 10	$0.19	$0.12	$0.31	$23.69	$27.81
$30.50	$23.50	Jul 10	$0.24	$0.07	$0.31	$23.19	$30.81
$27.00	$24.00	Jul 10	$0.22	$0.12	$0.34	$23.66	$27.34
$26.50	$23.50	Jul 10	$0.28	$0.07	$0.35	$23.15	$26.85
$30.50	$24.00	Jul 10	$0.24	$0.12	$0.36	$23.64	$30.86
$26.50	$24.00	Jul 10	$0.28	$0.12	$0.40	$23.60	$26.90
$27.50	$24.50	Jul 10	$0.19	$0.28	$0.47	$24.03	$27.97
$27.00	$24.50	Jul 10	$0.22	$0.28	$0.50	$24.00	$27.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 7.33, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
25/26	28/28	Jul 24	$0.88	$0.12	7.33	$25.12	$28.38
22/23	26/27	Aug 21	$0.87	$0.13	6.69	$22.13	$26.87
24/25	28/29	Aug 14	$0.86	$0.14	6.14	$24.14	$28.86
22/23	28/29	Aug 21	$0.86	$0.14	6.14	$22.14	$28.86
24/25	27/28	Jul 31	$0.84	$0.16	5.25	$24.16	$27.84
27/28	28/29	Jul 31	$0.82	$0.18	4.56	$27.18	$29.32
24/25	27/28	Aug 21	$0.81	$0.19	4.26	$24.19	$27.81
23/24	24/25	Aug 7	$0.40	$0.10	4.00	$23.10	$24.90
21/22	23/24	Jul 31	$0.79	$0.21	3.76	$21.21	$23.79
24/24	26/26	Jul 10	$0.39	$0.11	3.55	$24.11	$25.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 13.29, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$24.00	$25.00	Jul 17	$0.07	$0.93	13.29
$26.00	$27.00	$28.00	Aug 21	$0.12	$0.88	7.33
$24.00	$25.00	$26.00	Jul 31	$0.15	$0.85	5.67
$27.50	$28.00	$28.50	Jul 10	$0.08	$0.42	5.25
$28.50	$29.00	$29.50	Jul 31	$0.09	$0.41	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$22.00	$23.00	Jul 17	$0.11	$0.89	8.09
$22.50	$23.00	$23.50	Jul 10	$0.06	$0.44	7.33
$21.00	$22.00	$23.00	Jul 31	$0.13	$0.87	6.69
$28.00	$29.00	$30.00	Aug 14	$0.21	$0.79	3.76
$23.50	$24.00	$24.50	Jul 10	$0.11	$0.39	3.55

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 $-0.29, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$29.50	1:2	Jul 10	-$0.06	$0.44
$26.00	$26.50	1:2	Jul 10	-$0.08	$0.42
$26.00	$28.00	1:2	Aug 14	-$1.62	$0.38
$28.00	$28.50	1:2	Jul 10	-$0.14	$0.36
$26.50	$27.00	1:2	Jul 10	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$25.00	1:2	Aug 14	-$0.29	$2.71
$29.00	$26.00	1:2	Aug 7	-$0.39	$2.61
$28.00	$26.00	1:2	Jul 24	-$0.67	$1.33
$24.00	$23.00	1:2	Jul 17	-$0.06	$0.94
$25.00	$24.00	1:2	Jul 17	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 10.11%, avg 3.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Aug 21	$2.58	0.52	1.9%	10.11%	11.99%	6	110
$28.00	Aug 21	$2.11	0.44	9.7%	8.27%	17.99%	9	557
$27.00	Aug 21	$2.08	0.47	5.8%	8.15%	13.95%	2	410
$26.00	Aug 14	$1.88	0.49	1.9%	7.37%	9.25%	7	1
$30.00	Aug 21	$1.77	0.37	17.6%	6.94%	24.49%	43	704
$29.00	Aug 21	$1.70	0.40	13.6%	6.66%	20.30%	1	709
$28.00	Aug 14	$1.63	0.41	9.7%	6.39%	16.11%	4	40
$26.50	Aug 7	$1.62	0.46	3.8%	6.35%	10.19%	10	29
$26.00	Aug 7	$1.61	0.48	1.9%	6.31%	8.19%	3	25
$27.00	Aug 7	$1.45	0.43	5.8%	5.68%	11.48%	--	22

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 11,567

Total Puts 3,259

Put/Call Ratio 0.28

Net Difference 8,308

Prior's Put/Call Breakdown

Total Calls 6,529

Total Puts 1,933

Put/Call Ratio 0.30

Net Difference 4,596

Prior 7-Day Put/Call Summary

Total Calls 165,916

Total Puts 47,800

Average Put/Call Ratio 0.32

Ratio Trend Falling

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