UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$25.72 +6.55%

(7/8 11:01) ◀

Wednesday, July 8, 2026 (12:00pm)

▶ (7/8 13:00)

◀ 7/8 12:00 ▶

Option Volume

Detail

ℹ

Current (07/08 12:00pm) 23,755

Calls: 17,410 (73%)

Puts: 6,345 (27%)

Prior (07/07) 11,862

Calls: 8,505 (72%)

Puts: 3,357 (28%)

Current vs Prior +100.26%

Calls: +104.70% (Calls)

Puts: +89.01% (Puts)

Prior 7-Day Total 220,265

Calls: 169,874 (77%)

Puts: 50,391 (23%)

Prior 7-Day Average 31,466

Calls: 24,267 (77%)

Puts: 7,198 (23%)

Current vs Prior 7-Day Avg -24.51%

Calls: -28.26%

Puts: -11.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08 12:00pm) $3.03M

Calls: $2.10M (69%)

Puts: $923.8K (31%)

Prior (07/07) $1.18M

Calls: $485.8K (41%)

Puts: $692.1K (59%)

Current vs Prior +156.80%

Calls: +332.51%

Puts: +33.47%

Prior 7-Day Total $30.80M

Calls: $15.22M (49%)

Puts: $15.58M (51%)

Prior 7-Day Average $4.40M

Calls: $2.17M (49%)

Puts: $2.23M (51%)

Current vs Prior 7-Day Avg -31.24%

Calls: -3.35%

Puts: -58.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08 12:00pm) 0.36

Prior (07/07) 0.39

Current vs Prior -7.67%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +9.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08 12:00pm) 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 1,715,271

Calls: 1,121,625 (65%)

Puts: 593,646 (35%)

Prior 7-Day Average 245,038

Calls: 160,232 (65%)

Puts: 84,806 (35%)

Current vs Prior 7-Day Avg +6.42%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.38% | 10.93%10.93% | 28.12%

Prior 5.68% | 11.60%11.60% | 27.22%

Current vs Prior +12.40% | -5.77%-5.77% | +3.33%

Prior 7-Day Avg 6.08% | 10.98%11.35% | 27.04%

Current vs 7-Day Avg +4.98% | -0.47%-3.69% | +4.01%

Prior 7-Day Eod 5.68% | 11.60%-- | --

Current vs 7-Day Eod +12.40% | -5.77%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.76% | 12.89%

Calls: 25.30% | 17.39%

Puts: 22.22% | 8.39%

Prior 24.27% | 20.53%

Calls: 20.34% | 17.76%

Puts: 28.21% | 23.30%

Current vs Prior -2.10% | -37.21%

Prior 7-Day Avg 34.76% | 28.14%

Calls: 38.57% | 21.99%

Puts: 30.96% | 34.29%

Current vs 7-Day Avg -31.65% | -54.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($2.10M). Massive premium surge with dollar volume up 157% vs prior. Unusually high activity with volume up 100% vs prior - elevated interest. Extreme bullish P/C ratio of 0.36 - heavy call buying (17,410 calls vs 6,345 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 BEARISH

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	BULLISH	BULLISH	BULLISH
11:00	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 8.2%, best 7.8%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Aug 21	2.30	2.50	$2.40	8.3%	13	0.43	709

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	2.70	2.92	$2.81	7.8%	35	0.41	1.5K
$26.00	Jul 17	1.37	1.49	$1.43	8.4%	46	0.51	198

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.68, cheapest $0.45)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 10	0.54	0.60	$0.57	10.5%	2.5K	0.46	3.2K
$27.00	Jul 17	0.79	0.94	$0.87	17.2%	82	0.39	1.6K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.40	0.49	$0.45	20.0%	746	0.25	821
$25.00	Jul 17	0.80	0.89	$0.85	10.6%	421	0.38	630

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.70, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 10	4.35	5.10	$4.72	15.9%	1	0.99	1
$22.00	Jul 10	3.60	4.05	$3.83	11.7%	1.2K	0.98	2.0K
$23.00	Jul 10	2.63	3.00	$2.82	13.1%	56	0.97	5.4K
$22.50	Jul 10	1.85	3.60	$2.73	64.1%	30	0.97	207
$23.50	Jul 10	1.94	2.64	$2.29	30.6%	27	0.95	925

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 10	4.05	4.55	$4.30	11.6%	15	0.93	63
$29.50	Jul 10	3.55	5.30	$4.43	39.5%	--	0.92	125
$29.00	Jul 10	3.00	4.80	$3.90	46.2%	--	0.91	182
$28.50	Jul 10	2.50	4.30	$3.40	52.9%	--	0.88	130
$30.50	Jul 10	4.50	6.35	$5.43	34.1%	--	0.86	46

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 18.7K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 10	0.54	0.60	$0.57	10.5%	2.5K	0.46	3.2K
$25.00	Jul 10	0.91	1.25	$1.08	31.5%	2.3K	0.71	2.7K
$22.00	Jul 10	3.60	4.05	$3.83	11.7%	1.2K	0.98	2.0K
$30.00	Jul 17	0.32	0.42	$0.37	27.0%	1.1K	0.18	2.4K
$27.00	Jul 10	0.29	0.37	$0.33	24.2%	940	0.28	771

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 10	0.05	0.10	$0.08	62.5%	1.9K	0.10	1.6K
$24.00	Jul 17	0.40	0.49	$0.45	20.0%	746	0.25	821
$25.00	Jul 10	0.25	0.35	$0.30	33.3%	425	0.29	504
$25.00	Jul 17	0.80	0.89	$0.85	10.6%	421	0.38	630
$25.50	Jul 10	0.45	0.61	$0.53	30.2%	373	0.42	151

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 20.7%, max 77.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Jul 10	Aug 14	185.9%	104.6%	77.7%	--	99
$21.00	Jul 10	Aug 21	109.8%	81.7%	34.4%	5	7
$30.00	Jul 10	Aug 21	129.9%	102.4%	26.9%	351	1.8K
$22.00	Jul 10	Aug 21	102.3%	81.2%	25.9%	1.2K	2.1K
$22.50	Jul 10	Aug 14	97.7%	82.5%	18.4%	30	304

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Jul 10	Aug 21	109.8%	81.7%	34.4%	3	377
$28.50	Jul 10	Jul 24	107.6%	82.5%	30.3%	--	154
$30.00	Jul 10	Aug 21	129.9%	102.4%	26.9%	15	471
$22.00	Jul 10	Aug 21	102.3%	81.2%	25.9%	4	551
$22.50	Jul 10	Aug 14	97.7%	82.5%	18.4%	2	255

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 8.09, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$28.00	$29.00	Aug 21	$0.11	$0.89	$0.11	8.09	$28.11
$25.00	$26.00	Jul 31	$0.17	$0.83	$0.17	4.88	$25.17
$28.00	$29.00	Aug 14	$0.18	$0.82	$0.18	4.56	$28.18
$27.00	$28.00	Aug 7	$0.21	$0.79	$0.21	3.76	$27.21
$29.00	$29.50	Jul 31	$0.11	$0.39	$0.11	3.55	$29.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.00	$22.00	Aug 7	$0.12	$0.88	$0.12	7.33	$22.88
$23.00	$22.00	Jul 31	$0.15	$0.85	$0.15	5.67	$22.85
$23.50	$23.00	Jul 24	$0.11	$0.39	$0.11	3.55	$23.39
$25.00	$24.50	Jul 24	$0.11	$0.39	$0.11	3.55	$24.89
$24.00	$23.50	Aug 14	$0.11	$0.39	$0.11	3.55	$23.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 8.09, avg 1.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.00	$22.00	Jul 10	$0.89	$0.89	$0.11	8.09	$21.89
$28.00	$28.50	Jul 31	$0.40	$0.40	$0.10	4.00	$28.40
$23.00	$24.00	Aug 21	$0.80	$0.80	$0.20	4.00	$23.80
$27.00	$27.50	Jul 31	$0.37	$0.37	$0.13	2.85	$27.37
$24.00	$24.50	Aug 7	$0.37	$0.37	$0.13	2.85	$24.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$26.00	Jul 24	$1.73	$1.73	$0.27	6.41	$26.27
$29.00	$26.00	Aug 7	$2.58	$2.58	$0.42	6.14	$26.42
$28.00	$25.00	Aug 14	$2.48	$2.48	$0.52	4.77	$25.52
$26.00	$25.00	Aug 21	$0.82	$0.82	$0.18	4.56	$25.18
$27.00	$26.00	Aug 21	$0.82	$0.82	$0.18	4.56	$26.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.47, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Jul 10	Jul 17	$0.05	81.2%	65.3%
$29.50	Jul 10	Jul 17	$0.27	122.2%	89.7%
$30.00	Jul 10	Jul 17	$0.29	129.9%	97.9%
$24.00	Jul 10	Jul 17	$0.31	75.3%	70.6%
$22.50	Jul 10	Jul 24	$0.37	97.7%	79.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 10	Jul 17	$0.07	102.3%	68.6%
$23.00	Jul 10	Jul 17	$0.16	81.2%	65.3%
$24.00	Jul 10	Jul 17	$0.37	75.3%	70.6%
$28.50	Jul 10	Jul 17	$0.40	107.6%	86.4%
$28.00	Jul 10	Jul 17	$0.41	104.8%	87.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 5.29% of stock, avg 17.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.50	Jul 10	$0.83	$0.53	$1.36	$24.14	$26.86	5.29%
$25.00	Jul 10	$1.08	$0.30	$1.38	$23.62	$26.38	5.37%
$26.00	Jul 10	$0.57	$0.81	$1.38	$24.62	$27.38	5.37%
$24.50	Jul 10	$1.42	$0.16	$1.58	$22.92	$26.08	6.14%
$26.50	Jul 10	$0.50	$1.23	$1.73	$24.77	$28.23	6.73%
$27.00	Jul 10	$0.33	$1.47	$1.80	$25.20	$28.80	7.00%
$24.00	Jul 10	$1.86	$0.08	$1.94	$22.06	$25.94	7.54%
$27.50	Jul 10	$0.24	$1.97	$2.21	$25.29	$29.71	8.59%
$23.50	Jul 10	$2.29	$0.04	$2.33	$21.17	$25.83	9.06%
$25.00	Jul 17	$1.63	$0.85	$2.48	$22.52	$27.48	9.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.86% of stock, avg 10.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.00	$23.50	Jul 10	$0.18	$0.04	$0.22	$23.28	$28.22
$28.00	$24.00	Jul 10	$0.18	$0.08	$0.26	$23.74	$28.26
$27.50	$23.50	Jul 10	$0.24	$0.04	$0.28	$23.22	$27.78
$27.50	$24.00	Jul 10	$0.24	$0.08	$0.32	$23.68	$27.82
$28.00	$24.50	Jul 10	$0.18	$0.16	$0.34	$24.16	$28.34
$27.00	$23.50	Jul 10	$0.33	$0.04	$0.37	$23.13	$27.37
$27.50	$24.50	Jul 10	$0.24	$0.16	$0.40	$24.10	$27.90
$27.00	$24.00	Jul 10	$0.33	$0.08	$0.41	$23.59	$27.41
$28.00	$25.00	Jul 10	$0.18	$0.30	$0.48	$24.52	$28.48
$27.00	$24.50	Jul 10	$0.33	$0.16	$0.49	$24.01	$27.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 10.11, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
26/29	30/30	Aug 7	$2.73	$0.27	10.11	$26.27	$32.23
25/28	30/30	Aug 14	$2.70	$0.30	9.00	$25.30	$32.70
22/23	24/25	Aug 21	$0.89	$0.11	8.09	$22.11	$24.89
22/23	25/26	Aug 21	$0.88	$0.12	7.33	$22.12	$25.88
25/28	29/30	Aug 14	$2.62	$0.38	6.89	$25.38	$31.62
21/22	23/24	Jul 31	$0.86	$0.14	6.14	$21.14	$23.86
24/25	29/30	Jul 31	$0.85	$0.15	5.67	$24.15	$29.85
22/23	29/30	Aug 21	$0.84	$0.16	5.25	$22.16	$29.84
21/22	24/24	Aug 7	$0.82	$0.18	4.56	$21.18	$24.82
22/23	24/25	Jul 31	$0.81	$0.19	4.26	$22.19	$24.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$26.00	$27.00	Aug 21	$0.07	$0.93	13.29
$25.50	$26.00	$26.50	Jul 17	$0.06	$0.44	7.33
$26.50	$27.00	$27.50	Jul 10	$0.08	$0.42	5.25
$23.00	$24.00	$25.00	Jul 17	$0.16	$0.84	5.25
$27.00	$27.50	$28.00	Jul 24	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$25.00	$26.00	Jul 31	$0.05	$0.95	19.00
$25.00	$25.50	$26.00	Jul 10	$0.05	$0.45	9.00
$22.50	$23.00	$23.50	Jul 24	$0.05	$0.45	9.00
$24.00	$24.50	$25.00	Jul 10	$0.06	$0.44	7.33
$23.00	$24.00	$25.00	Jul 17	$0.13	$0.87	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.19, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.50	$29.00	1:2	Jul 10	-$0.07	$0.43
$29.50	$30.00	1:2	Jul 10	-$0.07	$0.43
$28.00	$28.50	1:2	Jul 10	-$0.08	$0.42
$29.00	$29.50	1:2	Jul 10	-$0.08	$0.42
$27.50	$28.00	1:2	Jul 10	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$26.00	1:2	Aug 7	-$0.19	$2.81
$28.00	$26.00	1:2	Jul 24	-$0.34	$1.66
$23.00	$22.00	1:2	Jul 17	$0.00	$1.00
$25.00	$24.00	1:2	Jul 17	-$0.05	$0.95
$22.00	$21.00	1:2	Jul 31	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 11.66%, avg 3.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Aug 21	$3.00	0.54	1.1%	11.66%	12.75%	16	110
$27.00	Aug 21	$2.75	0.50	5.0%	10.69%	15.67%	2	410
$29.00	Aug 21	$2.30	0.43	12.8%	8.94%	21.70%	13	709
$26.00	Aug 7	$2.25	0.51	1.1%	8.75%	9.84%	6	25
$28.00	Aug 21	$2.11	0.46	8.9%	8.20%	17.07%	12	557
$26.50	Aug 7	$1.90	0.48	3.0%	7.39%	10.42%	10	29
$26.00	Aug 14	$1.88	0.50	1.1%	7.31%	8.40%	7	1
$26.00	Jul 31	$1.86	0.50	1.1%	7.23%	8.32%	1	88
$30.00	Aug 21	$1.80	0.39	16.6%	7.00%	23.64%	71	704
$28.00	Aug 14	$1.63	0.42	8.9%	6.34%	15.20%	4	40

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 17,410

Total Puts 6,345

Put/Call Ratio 0.36

Net Difference 11,065

Prior's Put/Call Breakdown

Total Calls 8,505

Total Puts 3,357

Put/Call Ratio 0.39

Net Difference 5,148

Prior 7-Day Put/Call Summary

Total Calls 169,874

Total Puts 50,391

Average Put/Call Ratio 0.33

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