UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$24.54 +1.66%

(7/8 14:00) ◀

Wednesday, July 8, 2026 (3:00pm)

▶ (7/8 16:00)

◀ 7/8 15:00 ▶

Option Volume

Detail

ℹ

Current (07/08 3:00pm) 36,539

Calls: 26,018 (71%)

Puts: 10,521 (29%)

Prior (07/07) 22,423

Calls: 15,365 (69%)

Puts: 7,058 (31%)

Current vs Prior +62.95%

Calls: +69.33% (Calls)

Puts: +49.06% (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 +16.12%

Calls: +7.21%

Puts: +46.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08 3:00pm) $3.45M

Calls: $1.77M (51%)

Puts: $1.69M (49%)

Prior (07/07) $2.94M

Calls: $900.0K (31%)

Puts: $2.04M (69%)

Current vs Prior +17.38%

Calls: +96.37%

Puts: -17.43%

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 -21.50%

Calls: -18.71%

Puts: -24.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08 3:00pm) 0.40

Prior (07/07) 0.46

Current vs Prior -11.97%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +21.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08 3:00pm) 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 5.71% | 11.04%11.04% | 26.32%

Prior 5.68% | 11.60%11.60% | 27.22%

Current vs Prior +0.52% | -4.79%-4.79% | -3.28%

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

Current vs 7-Day Avg -6.11% | +0.57%-2.69% | -2.64%

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

Current vs 7-Day Eod +0.52% | -4.79%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.59% | 23.30%

Calls: 43.86% | 18.98%

Puts: 31.33% | 27.61%

Prior 24.27% | 20.53%

Calls: 20.34% | 17.76%

Puts: 28.21% | 23.30%

Current vs Prior +54.88% | +13.49%

Prior 7-Day Avg 34.76% | 28.14%

Calls: 38.57% | 21.99%

Puts: 30.96% | 34.29%

Current vs 7-Day Avg +8.13% | -17.20%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 63% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (26,018 calls vs 10,521 puts). 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
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
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 2 of results (avg 9.5%, best 9.2%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 17	2.60	2.85	$2.73	9.2%	48	0.88	321

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Aug 21	5.30	5.85	$5.57	9.9%	1	0.58	98

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.61, cheapest $0.33)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Jul 17	0.30	0.36	$0.33	18.2%	9	0.18	79
$26.00	Jul 17	0.64	0.75	$0.70	15.7%	898	0.35	512

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.72	0.87	$0.80	18.8%	1.2K	0.39	821

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 10	4.10	4.80	$4.45	15.7%	--	0.99	25
$21.00	Jul 10	3.10	3.95	$3.53	24.1%	1	0.99	1
$21.50	Jul 10	2.77	3.35	$3.06	19.0%	2	0.99	--
$20.00	Jul 17	4.20	4.85	$4.53	14.3%	80	0.98	23
$22.00	Jul 10	2.12	2.85	$2.49	29.3%	1.3K	0.98	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 10	3.00	4.90	$3.95	48.1%	--	0.95	182
$28.50	Jul 10	2.77	4.45	$3.61	46.5%	--	0.93	130
$28.00	Jul 10	3.20	3.95	$3.58	20.9%	18	0.93	69
$27.50	Jul 10	2.75	3.45	$3.10	22.6%	42	0.92	7
$27.00	Jul 10	2.23	3.00	$2.62	29.4%	95	0.90	164

Most actively traded options today. High liquidity = easy entry/exit. 138 active (total vol 26.6K, top 3.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 10	0.15	0.22	$0.19	36.8%	3.4K	0.21	3.2K
$25.00	Jul 10	0.34	0.44	$0.39	25.6%	3.3K	0.41	2.7K
$27.00	Jul 10	0.08	0.10	$0.09	22.2%	1.3K	0.11	771
$22.00	Jul 10	2.12	2.85	$2.49	29.3%	1.3K	0.98	2.0K
$25.50	Jul 10	0.22	0.31	$0.27	33.3%	1.1K	0.29	680

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 10	0.20	0.31	$0.26	42.3%	3.6K	0.30	1.6K
$24.00	Jul 17	0.72	0.87	$0.80	18.8%	1.2K	0.39	821
$25.00	Jul 10	0.70	0.96	$0.83	31.3%	775	0.60	504
$25.50	Jul 10	1.02	1.55	$1.29	41.1%	694	0.71	151
$25.00	Jul 17	1.15	1.52	$1.34	27.6%	512	0.53	630

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 21.4%, max 44.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 10	Aug 21	115.2%	79.5%	44.9%	27	750
$28.50	Jul 10	Aug 7	127.5%	94.8%	34.5%	166	667
$29.00	Jul 10	Aug 21	124.3%	100.5%	23.7%	40	1.6K
$27.50	Jul 10	Jul 31	106.6%	89.1%	19.7%	197	459
$28.00	Jul 10	Aug 21	115.6%	97.5%	18.6%	709	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 10	Aug 21	115.2%	79.5%	44.9%	32	1.6K
$28.50	Jul 10	Jul 24	127.5%	96.7%	31.8%	--	154
$29.00	Jul 10	Aug 21	124.3%	100.5%	23.7%	20	310
$27.50	Jul 10	Jul 17	106.6%	86.8%	22.8%	66	28
$28.00	Jul 10	Aug 21	115.6%	97.5%	18.6%	19	167

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 7.33, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$28.00	$29.00	Aug 21	$0.18	$0.82	$0.18	4.56	$28.18
$23.50	$24.00	Jul 24	$0.11	$0.39	$0.11	3.55	$23.61
$25.50	$26.00	Jul 24	$0.11	$0.39	$0.11	3.55	$25.61
$26.00	$28.00	Aug 14	$0.47	$1.53	$0.47	3.26	$26.47
$25.00	$25.50	Jul 10	$0.12	$0.38	$0.12	3.17	$25.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Jul 17	$0.12	$0.88	$0.12	7.33	$21.88
$23.50	$23.00	Jul 10	$0.10	$0.40	$0.10	4.00	$23.40
$21.00	$20.00	Jul 31	$0.21	$0.79	$0.21	3.76	$20.79
$23.50	$23.00	Jul 24	$0.11	$0.39	$0.11	3.55	$23.39
$21.00	$20.00	Aug 7	$0.22	$0.78	$0.22	3.55	$20.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 7.33, avg 1.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.00	$23.00	Aug 21	$0.85	$0.85	$0.15	5.67	$22.85
$22.00	$22.50	Jul 10	$0.38	$0.38	$0.12	3.17	$22.38
$23.00	$23.50	Jul 10	$0.38	$0.38	$0.12	3.17	$23.38
$22.00	$23.00	Jul 17	$0.72	$0.72	$0.28	2.57	$22.72
$20.00	$23.00	Jul 31	$2.10	$2.10	$0.90	2.33	$22.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$26.00	$25.00	Aug 7	$0.88	$0.88	$0.12	7.33	$25.12
$28.00	$27.00	Jul 31	$0.87	$0.87	$0.13	6.69	$27.13
$26.00	$25.50	Jul 24	$0.40	$0.40	$0.10	4.00	$25.60
$25.00	$24.50	Jul 10	$0.39	$0.39	$0.11	3.55	$24.61
$25.00	$24.00	Aug 21	$0.77	$0.77	$0.23	3.35	$24.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.49, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 10	Jul 17	$0.08	115.2%	66.5%
$22.00	Jul 10	Jul 17	$0.24	78.9%	63.6%
$28.50	Jul 10	Jul 17	$0.26	127.5%	93.3%
$29.00	Jul 10	Jul 17	$0.26	124.3%	97.1%
$28.00	Jul 10	Jul 17	$0.30	115.6%	89.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 10	Jul 17	$0.13	78.9%	63.6%
$28.00	Jul 10	Jul 17	$0.20	115.6%	89.4%
$26.50	Jul 10	Jul 17	$0.29	91.8%	84.2%
$27.00	Jul 10	Jul 17	$0.29	96.2%	84.5%
$27.50	Jul 10	Jul 17	$0.30	106.6%	86.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 4.12% of stock, avg 16.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.50	Jul 10	$0.57	$0.44	$1.01	$23.49	$25.51	4.12%
$24.00	Jul 10	$0.86	$0.26	$1.12	$22.88	$25.12	4.56%
$25.00	Jul 10	$0.39	$0.83	$1.22	$23.78	$26.22	4.97%
$23.50	Jul 10	$1.20	$0.14	$1.34	$22.16	$24.84	5.46%
$25.50	Jul 10	$0.27	$1.29	$1.56	$23.94	$27.06	6.36%
$23.00	Jul 10	$1.58	$0.04	$1.62	$21.38	$24.62	6.60%
$26.00	Jul 10	$0.19	$1.59	$1.78	$24.22	$27.78	7.25%
$22.50	Jul 10	$2.11	$0.02	$2.13	$20.37	$24.63	8.68%
$24.00	Jul 17	$1.37	$0.80	$2.17	$21.83	$26.17	8.84%
$26.50	Jul 10	$0.13	$2.16	$2.29	$24.21	$28.79	9.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.53% of stock, avg 10.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.00	$23.00	Jul 10	$0.09	$0.04	$0.13	$22.87	$27.13
$26.50	$23.00	Jul 10	$0.13	$0.04	$0.17	$22.83	$26.67
$26.00	$23.00	Jul 10	$0.19	$0.04	$0.23	$22.77	$26.23
$27.00	$23.50	Jul 10	$0.09	$0.14	$0.23	$23.27	$27.23
$26.50	$23.50	Jul 10	$0.13	$0.14	$0.27	$23.23	$26.77
$25.50	$23.00	Jul 10	$0.27	$0.04	$0.31	$22.69	$25.81
$26.00	$23.50	Jul 10	$0.19	$0.14	$0.33	$23.17	$26.33
$27.00	$24.00	Jul 10	$0.09	$0.26	$0.35	$23.65	$27.35
$26.50	$24.00	Jul 10	$0.13	$0.26	$0.39	$23.61	$26.89
$25.50	$23.50	Jul 10	$0.27	$0.14	$0.41	$23.09	$25.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 8.09, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/24	27/28	Aug 7	$0.89	$0.11	8.09	$23.11	$27.89
23/24	24/25	Aug 14	$0.89	$0.11	8.09	$22.61	$24.89
23/24	28/28	Jul 31	$0.86	$0.14	6.14	$23.14	$28.86
22/23	24/25	Jul 31	$0.85	$0.15	5.67	$22.15	$24.85
22/23	24/25	Aug 21	$0.85	$0.15	5.67	$22.15	$24.85
22/23	25/26	Aug 21	$0.85	$0.15	5.67	$22.15	$25.85
22/23	24/25	Aug 7	$0.82	$0.18	4.56	$22.18	$25.32
22/23	25/26	Jul 31	$0.81	$0.19	4.26	$22.19	$25.81
23/24	27/28	Aug 21	$0.80	$0.20	4.00	$23.20	$27.80
20/21	23/24	Aug 21	$0.79	$0.21	3.76	$20.21	$23.79

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
$22.00	$23.00	$24.00	Jul 17	$0.08	$0.92	11.50
$23.50	$24.00	$24.50	Jul 10	$0.05	$0.45	9.00
$25.50	$26.00	$26.50	Jul 17	$0.05	$0.45	9.00
$26.50	$27.00	$27.50	Jul 17	$0.05	$0.45	9.00
$24.50	$25.00	$25.50	Jul 10	$0.06	$0.44	7.33

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	Aug 7	$0.06	$0.94	15.67
$21.00	$22.00	$23.00	Aug 21	$0.07	$0.93	13.29
$22.00	$23.00	$24.00	Jul 17	$0.09	$0.91	10.11
$20.00	$21.00	$22.00	Jul 17	$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. 43 found (best net $-0.58, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$23.00	1:2	Jul 31	-$0.58	$2.42
$20.00	$22.00	1:2	Jul 24	-$1.39	$0.61
$26.00	$28.00	1:2	Aug 14	-$1.40	$0.60
$27.50	$28.00	1:2	Jul 10	-$0.06	$0.44
$26.00	$26.50	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	-$0.84	$2.16
$29.00	$26.00	1:2	Aug 7	-$1.22	$1.78
$21.50	$20.00	1:2	Jul 24	-$0.36	$1.14
$24.00	$23.00	1:2	Jul 17	-$0.06	$0.94
$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. 50 found (best yield 11.04%, avg 4.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Aug 21	$2.71	0.54	1.9%	11.04%	12.92%	81	737
$25.00	Aug 14	$2.29	0.55	1.9%	9.33%	11.21%	5	49
$26.00	Aug 21	$2.28	0.50	6.0%	9.29%	15.24%	18	110
$25.50	Aug 14	$2.14	0.53	3.9%	8.72%	12.63%	1	2
$27.00	Aug 21	$2.02	0.47	10.0%	8.23%	18.26%	2	410
$26.00	Aug 14	$2.00	0.49	6.0%	8.15%	14.10%	7	1
$25.00	Aug 7	$1.84	0.54	1.9%	7.50%	9.37%	1	16
$25.50	Aug 7	$1.83	0.51	3.9%	7.46%	11.37%	11	5
$28.00	Aug 21	$1.78	0.41	14.1%	7.25%	21.35%	13	557
$26.50	Aug 7	$1.65	0.46	8.0%	6.72%	14.71%	13	29

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 26,018

Total Puts 10,521

Put/Call Ratio 0.40

Net Difference 15,497

Prior's Put/Call Breakdown

Total Calls 15,365

Total Puts 7,058

Put/Call Ratio 0.46

Net Difference 8,307

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