UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.68 +2.24%

(7/8 12:00) ◀

Wednesday, July 8, 2026 (1:00pm)

▶ (7/8 14:00)

◀ 7/8 13:00 ▶

Option Volume

Detail

ℹ

Current (07/08 1:00pm) 28,686

Calls: 21,390 (75%)

Puts: 7,296 (25%)

Prior (07/07) 16,759

Calls: 11,290 (67%)

Puts: 5,469 (33%)

Current vs Prior +71.17%

Calls: +89.46% (Calls)

Puts: +33.41% (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 -8.84%

Calls: -11.86%

Puts: +1.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08 1:00pm) $2.97M

Calls: $1.67M (56%)

Puts: $1.30M (44%)

Prior (07/07) $2.22M

Calls: $517.4K (23%)

Puts: $1.70M (77%)

Current vs Prior +33.61%

Calls: +222.16%

Puts: -23.71%

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 -32.59%

Calls: -23.33%

Puts: -41.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08 1:00pm) 0.34

Prior (07/07) 0.48

Current vs Prior -29.59%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +2.86%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08 1:00pm) 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 5.72% | 10.66%10.66% | 26.35%

Prior 5.68% | 11.60%11.60% | 27.22%

Current vs Prior +0.71% | -8.09%-8.09% | -3.19%

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

Current vs 7-Day Avg -5.94% | -2.92%-6.06% | -2.55%

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

Current vs 7-Day Eod +0.71% | -8.09%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.92% | 34.39%

Calls: 35.29% | 26.03%

Puts: 20.55% | 42.74%

Prior 24.27% | 20.53%

Calls: 20.34% | 17.76%

Puts: 28.21% | 23.30%

Current vs Prior +15.04% | +67.51%

Prior 7-Day Avg 34.76% | 28.14%

Calls: 38.57% | 21.99%

Puts: 30.96% | 34.29%

Current vs 7-Day Avg -19.68% | +22.21%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 71% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (21,390 calls vs 7,296 puts). P/C ratio dropping 30% - sentiment shifting bullish. Call-heavy open interest (175,717 calls vs 85,054 puts) suggests bullish positioning.

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
13:00	BULLISH	BULLISH	BULLISH
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 7.8%, best 6.7%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	2.80	3.05	$2.93	8.5%	72	0.55	737

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 17	3.60	3.85	$3.73	6.7%	56	0.82	426
$29.00	Aug 21	5.90	6.40	$6.15	8.1%	20	0.60	128

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. 81 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 10	4.45	6.10	$5.28	31.2%	--	0.99	25
$21.00	Jul 10	3.50	5.10	$4.30	37.2%	1	0.99	1
$20.00	Jul 17	4.50	5.70	$5.10	23.5%	80	0.99	23
$21.50	Jul 10	2.95	4.10	$3.53	32.6%	1	0.99	--
$22.00	Jul 10	2.49	3.10	$2.80	21.8%	1.2K	0.98	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Jul 10	2.50	4.30	$3.40	52.9%	--	0.94	130
$29.00	Jul 10	3.00	4.80	$3.90	46.2%	--	0.94	182
$29.50	Jul 10	4.05	5.30	$4.68	26.7%	--	0.94	125
$28.00	Jul 10	2.76	3.60	$3.18	26.4%	18	0.93	69
$27.50	Jul 10	2.07	3.15	$2.61	41.4%	42	0.91	7

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 20.8K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 10	0.17	0.23	$0.20	30.0%	3.2K	0.22	3.2K
$25.00	Jul 10	0.36	0.45	$0.41	22.0%	2.3K	0.42	2.7K
$22.00	Jul 10	2.49	3.10	$2.80	21.8%	1.2K	0.98	2.0K
$27.00	Jul 10	0.06	0.20	$0.13	107.7%	1.2K	0.14	771
$26.00	Jul 17	0.61	0.84	$0.73	31.5%	824	0.38	512

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 10	0.18	0.26	$0.22	36.4%	1.9K	0.28	1.6K
$24.00	Jul 17	0.61	0.84	$0.73	31.5%	826	0.36	821
$25.00	Jul 10	0.65	0.80	$0.73	20.5%	531	0.58	504
$25.00	Jul 17	0.92	1.42	$1.17	42.7%	451	0.51	630
$25.50	Jul 10	0.95	1.18	$1.07	21.5%	391	0.71	151

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 21.0%, max 48.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 10	Aug 21	114.1%	76.8%	48.6%	21	750
$29.50	Jul 10	Aug 14	143.3%	105.4%	36.0%	49	898
$29.00	Jul 10	Aug 21	132.5%	105.8%	25.3%	30	1.6K
$28.50	Jul 10	Aug 7	121.4%	100.4%	20.9%	165	667
$21.00	Jul 10	Aug 21	90.3%	75.9%	19.0%	5	7

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 10	Aug 21	114.1%	76.8%	48.6%	32	1.6K
$29.00	Jul 10	Aug 21	132.5%	105.8%	25.3%	20	310
$28.50	Jul 10	Jul 24	121.4%	100.8%	20.4%	--	154
$21.00	Jul 10	Aug 21	90.3%	75.9%	19.0%	3	377
$27.50	Jul 10	Jul 17	105.9%	89.8%	17.9%	66	28

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 8.09, avg 2.03)

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
$26.00	$28.00	Aug 14	$0.29	$1.71	$0.29	5.90	$26.29
$27.00	$28.00	Aug 7	$0.18	$0.82	$0.18	4.56	$27.18
$28.00	$29.00	Aug 21	$0.18	$0.82	$0.18	4.56	$28.18
$29.00	$29.50	Jul 31	$0.10	$0.40	$0.10	4.00	$29.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Aug 7	$0.14	$0.86	$0.14	6.14	$20.86
$21.00	$20.00	Jul 31	$0.21	$0.79	$0.21	3.76	$20.79
$23.00	$22.50	Jul 24	$0.12	$0.38	$0.12	3.17	$22.88
$23.00	$22.00	Jul 17	$0.25	$0.75	$0.25	3.00	$22.75
$23.00	$22.00	Jul 31	$0.25	$0.75	$0.25	3.00	$22.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 4.88, avg 1.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$23.00	Jul 31	$2.49	$2.49	$0.51	4.88	$22.49
$23.00	$24.00	Aug 21	$0.83	$0.83	$0.17	4.88	$23.83
$23.50	$24.00	Aug 7	$0.39	$0.39	$0.11	3.55	$23.89
$23.00	$23.50	Jul 10	$0.38	$0.38	$0.12	3.17	$23.38
$24.00	$25.00	Jul 31	$0.76	$0.76	$0.24	3.17	$24.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.00	$28.00	Aug 14	$0.83	$0.83	$0.17	4.88	$28.17
$28.50	$28.00	Jul 24	$0.40	$0.40	$0.10	4.00	$28.10
$27.50	$27.00	Jul 17	$0.39	$0.39	$0.11	3.55	$27.11
$25.00	$24.50	Jul 24	$0.39	$0.39	$0.11	3.55	$24.61
$26.00	$25.50	Jul 24	$0.39	$0.39	$0.11	3.55	$25.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.51, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.00	Jul 10	Jul 17	$0.24	132.5%	93.2%
$28.50	Jul 10	Jul 17	$0.29	121.4%	91.6%
$29.50	Jul 10	Jul 17	$0.29	143.3%	105.0%
$28.00	Jul 10	Jul 17	$0.31	113.4%	86.8%
$22.00	Jul 10	Jul 17	$0.35	79.0%	61.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 10	Jul 17	$0.09	79.0%	61.2%
$23.00	Jul 10	Jul 17	$0.33	60.8%	68.9%
$25.50	Jul 10	Jul 17	$0.35	73.6%	70.1%
$28.50	Jul 10	Jul 17	$0.40	121.4%	91.6%
$25.00	Jul 10	Jul 17	$0.44	71.8%	71.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 4.62% of stock, avg 17.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Jul 10	$0.41	$0.73	$1.14	$23.86	$26.14	4.62%
$24.50	Jul 10	$0.68	$0.48	$1.16	$23.34	$25.66	4.70%
$24.00	Jul 10	$0.96	$0.22	$1.18	$22.82	$25.18	4.78%
$25.50	Jul 10	$0.25	$1.07	$1.32	$24.18	$26.82	5.35%
$23.50	Jul 10	$1.36	$0.09	$1.45	$22.05	$24.95	5.88%
$26.00	Jul 10	$0.20	$1.38	$1.58	$24.42	$27.58	6.40%
$23.00	Jul 10	$1.74	$0.03	$1.77	$21.23	$24.77	7.17%
$26.50	Jul 10	$0.14	$1.73	$1.87	$24.63	$28.37	7.58%
$24.00	Jul 17	$1.46	$0.73	$2.19	$21.81	$26.19	8.87%
$25.00	Jul 17	$1.07	$1.17	$2.24	$22.76	$27.24	9.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.65% of stock, avg 10.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.00	$23.00	Jul 10	$0.13	$0.03	$0.16	$22.84	$27.16
$26.50	$23.00	Jul 10	$0.14	$0.03	$0.17	$22.83	$26.67
$27.00	$23.50	Jul 10	$0.13	$0.09	$0.22	$23.28	$27.22
$26.00	$23.00	Jul 10	$0.20	$0.03	$0.23	$22.77	$26.23
$26.50	$23.50	Jul 10	$0.14	$0.09	$0.23	$23.27	$26.73
$25.50	$23.00	Jul 10	$0.25	$0.03	$0.28	$22.72	$25.78
$26.00	$23.50	Jul 10	$0.20	$0.09	$0.29	$23.21	$26.29
$25.50	$23.50	Jul 10	$0.25	$0.09	$0.34	$23.16	$25.84
$27.00	$24.00	Jul 10	$0.13	$0.22	$0.35	$23.65	$27.35
$26.50	$24.00	Jul 10	$0.14	$0.22	$0.36	$23.64	$26.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 131 found (best R:R 8.09, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
23/24	26/26	Jul 31	$0.89	$0.11	8.09	$23.11	$26.89
25/26	28/28	Jul 31	$0.88	$0.12	7.33	$25.12	$28.88
25/26	28/28	Aug 7	$0.87	$0.13	6.69	$25.13	$28.87
24/25	28/29	Aug 21	$0.87	$0.13	6.69	$24.13	$28.87
25/26	28/29	Aug 21	$0.86	$0.14	6.14	$25.14	$28.86
25/26	27/28	Jul 31	$0.85	$0.15	5.67	$25.15	$27.85
22/22	24/25	Aug 14	$0.85	$0.15	5.67	$21.65	$24.85
26/27	28/29	Aug 21	$0.85	$0.15	5.67	$26.15	$28.85
25/26	26/27	Aug 7	$0.82	$0.18	4.56	$25.18	$27.32
21/22	27/28	Aug 21	$0.81	$0.19	4.26	$21.19	$27.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$27.00	$28.00	$29.00	Aug 21	$0.08	$0.92	11.50
$25.00	$26.00	$27.00	Aug 21	$0.11	$0.89	8.09
$23.00	$23.50	$24.00	Jul 24	$0.07	$0.43	6.14
$27.00	$27.50	$28.00	Jul 31	$0.07	$0.43	6.14
$27.50	$28.00	$28.50	Jul 17	$0.10	$0.40	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Jul 31	$0.06	$0.94	15.67
$20.00	$21.00	$22.00	Jul 17	$0.07	$0.93	13.29
$23.00	$24.00	$25.00	Jul 17	$0.07	$0.93	13.29
$26.00	$27.00	$28.00	Aug 21	$0.08	$0.92	11.50
$22.50	$23.00	$23.50	Jul 10	$0.05	$0.45	9.00

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 $-0.34, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$23.00	1:2	Jul 31	-$0.34	$2.66
$20.00	$22.00	1:2	Jul 17	-$1.20	$0.80
$20.00	$22.00	1:2	Jul 24	-$1.49	$0.51
$28.00	$28.50	1:2	Jul 10	-$0.06	$0.44
$27.50	$28.00	1:2	Jul 10	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$25.00	1:2	Aug 14	-$0.46	$2.54
$29.00	$26.00	1:2	Aug 7	-$0.81	$2.19
$22.00	$20.00	1:2	Jul 24	-$0.43	$1.57
$28.00	$26.00	1:2	Jul 24	-$0.66	$1.34
$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. 54 found (best yield 11.35%, avg 4.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Aug 21	$2.80	0.55	1.3%	11.35%	12.64%	72	737
$25.00	Aug 14	$2.49	0.56	1.3%	10.09%	11.39%	5	49
$26.00	Aug 21	$2.47	0.51	5.3%	10.01%	15.36%	18	110
$26.00	Aug 14	$2.20	0.50	5.3%	8.91%	14.26%	7	1
$27.00	Aug 21	$2.15	0.47	9.4%	8.71%	18.11%	2	410
$25.50	Aug 14	$2.14	0.53	3.3%	8.67%	11.99%	1	2
$25.00	Aug 7	$2.04	0.55	1.3%	8.27%	9.56%	1	16
$28.00	Aug 21	$1.95	0.44	13.4%	7.90%	21.35%	13	557
$25.50	Aug 7	$1.84	0.53	3.3%	7.46%	10.78%	10	5
$29.00	Aug 21	$1.81	0.41	17.5%	7.33%	24.84%	13	709

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 21,390

Total Puts 7,296

Put/Call Ratio 0.34

Net Difference 14,094

Prior's Put/Call Breakdown

Total Calls 11,290

Total Puts 5,469

Put/Call Ratio 0.48

Net Difference 5,821

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