UVXY - Options Database

UVXY

$23.59 -1.89%

(7/9 18:04) ◀

Friday, July 10, 2026 (10:00am)

▶ (7/10 11:00)

◀ 7/10 10:00 ▶

Option Volume

Detail

ℹ

Current (07/10 10:00am) 4,123

Calls: 3,060 (74%)

Puts: 1,063 (26%)

Prior (07/07) 2,890

Calls: 2,639 (91%)

Puts: 251 (9%)

Current vs Prior +42.66%

Calls: +15.95% (Calls)

Puts: +323.51% (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 -86.90%

Calls: -87.39%

Puts: -85.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 10:00am) $311.1K

Calls: $188.0K (60%)

Puts: $123.1K (40%)

Prior (07/07) $191.9K

Calls: $156.8K (82%)

Puts: $35.1K (18%)

Current vs Prior +62.11%

Calls: +19.87%

Puts: +250.92%

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 -92.93%

Calls: -91.35%

Puts: -94.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 10:00am) 0.35

Prior (07/07) 0.10

Current vs Prior +265.24%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +4.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10 10:00am) 264,950

Calls: 182,254 (69%)

Puts: 82,696 (31%)

Prior (07/07) 250,695

Calls: 167,848 (67%)

Puts: 82,847 (33%)

Current vs Prior +5.69%

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 +8.13%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.31% | 9.46%9.46% | 24.13%

Prior 5.68% | 11.60%11.60% | 27.22%

Current vs Prior -41.71% | -18.47%-18.47% | -11.34%

Prior 7-Day Avg 6.08% | 10.98%11.06% | 27.07%

Current vs 7-Day Avg -45.56% | -13.88%-14.50% | -10.85%

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

Current vs 7-Day Eod -41.71% | -18.47%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.38% | 5.43%

Calls: 11.11% | 1.77%

Puts: 17.65% | 9.09%

Prior 24.27% | 20.53%

Calls: 20.34% | 17.76%

Puts: 28.21% | 23.30%

Current vs Prior -40.75% | -73.55%

Prior 7-Day Avg 34.76% | 28.14%

Calls: 38.57% | 21.99%

Puts: 30.96% | 34.29%

Current vs 7-Day Avg -58.63% | -80.70%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($188.0K). Elevated premium activity with dollar volume up 62% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (3,060 calls vs 1,063 puts). P/C ratio rising 265% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

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
16:00	BULLISH	BULLISH	BULLISH
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
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 4.8%, best 1.8%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 17	1.12	1.14	$1.13	1.8%	22	0.63	338
$24.00	Jul 17	0.67	0.70	$0.69	4.3%	82	0.44	697

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	3.70	3.85	$3.78	4.0%	15	0.51	1.5K
$24.00	Jul 17	1.05	1.15	$1.10	9.1%	184	0.56	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.48, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 10	0.25	0.28	$0.27	11.1%	56	0.57	924
$26.00	Jul 17	0.26	0.30	$0.28	14.3%	7	0.20	868
$25.50	Jul 17	0.32	0.39	$0.36	19.4%	56	0.25	222
$25.00	Jul 17	0.42	0.48	$0.45	13.3%	103	0.30	1.1K
$24.00	Jul 17	0.67	0.70	$0.69	4.3%	82	0.44	697

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 10	0.46	0.55	$0.51	17.6%	151	0.74	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	3.20	3.80	$3.50	17.1%	2	1.00	140
$20.00	Jul 10	3.20	4.40	$3.80	31.6%	--	0.99	68
$22.00	Jul 10	1.45	1.75	$1.60	18.8%	20	0.98	1.1K
$22.50	Jul 10	0.98	1.65	$1.32	50.8%	1	0.96	180
$21.00	Jul 17	2.60	3.25	$2.93	22.2%	--	0.93	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Jul 10	3.15	4.35	$3.75	32.0%	--	1.00	43
$28.00	Jul 10	3.80	4.85	$4.32	24.3%	--	1.00	69
$26.50	Jul 10	2.70	3.20	$2.95	16.9%	1	0.95	103
$26.00	Jul 10	2.32	2.57	$2.44	10.2%	92	0.95	481
$27.00	Jul 10	2.96	3.55	$3.26	18.1%	--	0.94	137

Most actively traded options today. High liquidity = easy entry/exit. 59 active (total vol 2.2K, top 233)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 10	0.09	0.11	$0.10	20.0%	233	0.27	964
$24.50	Jul 10	0.03	0.05	$0.04	50.0%	226	0.12	1.1K
$25.00	Jul 10	0.02	0.03	$0.03	33.3%	108	0.07	2.5K
$25.00	Jul 17	0.42	0.48	$0.45	13.3%	103	0.30	1.1K
$24.00	Jul 17	0.67	0.70	$0.69	4.3%	82	0.44	697

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	1.05	1.15	$1.10	9.1%	184	0.56	1.5K
$24.00	Jul 10	0.46	0.55	$0.51	17.6%	151	0.74	2.6K
$23.50	Jul 10	0.15	0.22	$0.19	36.8%	130	0.43	518
$20.00	Jul 17	0.01	0.02	$0.02	50.0%	106	0.02	173
$26.00	Jul 10	2.32	2.57	$2.44	10.2%	92	0.95	481

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 108.7%, max 227.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 10	Aug 21	265.2%	81.1%	227.0%	--	804
$27.00	Jul 10	Aug 21	286.6%	100.2%	186.0%	31	2.1K
$28.00	Jul 10	Aug 21	267.3%	96.2%	177.7%	44	2.0K
$27.50	Jul 10	Jul 31	242.7%	103.0%	135.6%	2	493
$26.00	Jul 10	Aug 21	212.7%	91.1%	133.5%	30	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 10	Aug 21	265.2%	81.1%	227.0%	--	1.9K
$25.50	Jul 10	Jul 17	226.8%	76.2%	197.7%	--	165
$27.00	Jul 10	Aug 21	286.6%	100.2%	186.0%	--	210
$28.00	Jul 10	Aug 21	267.3%	96.2%	177.7%	--	166
$21.00	Jul 10	Aug 21	195.1%	77.3%	152.3%	24	401

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 10.11, avg 2.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.00	$24.00	Aug 21	$0.14	$0.86	$0.14	6.14	$23.14
$27.00	$28.00	Aug 7	$0.17	$0.83	$0.17	4.88	$27.17
$25.00	$26.00	Aug 21	$0.17	$0.83	$0.17	4.88	$25.17
$25.00	$26.00	Aug 14	$0.19	$0.81	$0.19	4.26	$25.19
$26.00	$28.00	Aug 14	$0.38	$1.62	$0.38	4.26	$26.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$20.00	Jul 24	$0.18	$1.82	$0.18	10.11	$21.82
$22.00	$21.00	Jul 17	$0.14	$0.86	$0.14	6.14	$21.86
$26.00	$25.00	Jul 31	$0.18	$0.82	$0.18	4.56	$25.82
$21.00	$20.00	Aug 21	$0.24	$0.76	$0.24	3.17	$20.76
$24.00	$23.00	Aug 21	$0.27	$0.73	$0.27	2.70	$23.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 8.09, avg 1.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$23.00	Jul 31	$2.41	$2.41	$0.59	4.08	$22.41
$20.00	$22.00	Jul 24	$1.59	$1.59	$0.41	3.88	$21.59
$22.00	$22.50	Jul 24	$0.39	$0.39	$0.11	3.55	$22.39
$23.00	$23.50	Aug 7	$0.36	$0.36	$0.14	2.57	$23.36
$22.00	$23.00	Jul 17	$0.69	$0.69	$0.31	2.23	$22.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$26.00	Jul 24	$1.78	$1.78	$0.22	8.09	$26.22
$28.00	$27.00	Jul 31	$0.86	$0.86	$0.14	6.14	$27.14
$26.00	$25.00	Jul 24	$0.79	$0.79	$0.21	3.76	$25.21
$28.00	$27.00	Aug 21	$0.78	$0.78	$0.22	3.55	$27.22
$26.00	$25.00	Aug 7	$0.75	$0.75	$0.25	3.00	$25.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.52, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Jul 10	Jul 17	$0.14	267.3%	93.2%
$27.00	Jul 10	Jul 17	$0.17	286.6%	85.9%
$22.00	Jul 10	Jul 17	$0.22	125.6%	56.0%
$26.50	Jul 10	Jul 17	$0.24	236.4%	84.5%
$26.00	Jul 10	Jul 17	$0.25	212.7%	78.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.50	Jul 10	Jul 17	$0.13	226.8%	76.2%
$22.00	Jul 10	Jul 17	$0.18	125.6%	56.0%
$26.00	Jul 10	Jul 17	$0.24	212.7%	78.4%
$25.00	Jul 10	Jul 17	$0.31	141.4%	73.9%
$19.00	Jul 17	Aug 21	$0.49	63.4%	73.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 1.95% of stock, avg 15.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Jul 10	$0.27	$0.19	$0.46	$23.04	$23.96	1.95%
$24.00	Jul 10	$0.10	$0.51	$0.61	$23.39	$24.61	2.59%
$23.00	Jul 10	$0.69	$0.03	$0.72	$22.28	$23.72	3.05%
$24.50	Jul 10	$0.04	$0.95	$0.99	$23.51	$25.49	4.20%
$22.50	Jul 10	$1.32	$0.01	$1.33	$21.17	$23.83	5.64%
$25.00	Jul 10	$0.03	$1.46	$1.49	$23.51	$26.49	6.32%
$22.00	Jul 10	$1.60	$0.01	$1.61	$20.39	$23.61	6.82%
$23.00	Jul 17	$1.13	$0.53	$1.66	$21.34	$24.66	7.04%
$24.00	Jul 17	$0.69	$1.10	$1.79	$22.21	$25.79	7.59%
$22.00	Jul 17	$1.82	$0.19	$2.01	$19.99	$24.01	8.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 0.25% of stock, avg 9.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.00	$23.00	Jul 10	$0.03	$0.03	$0.06	$22.94	$25.06
$24.50	$23.00	Jul 10	$0.04	$0.03	$0.07	$22.93	$24.57
$25.50	$23.00	Jul 10	$0.07	$0.03	$0.10	$22.90	$25.60
$24.00	$23.00	Jul 10	$0.10	$0.03	$0.13	$22.87	$24.13
$25.00	$23.50	Jul 10	$0.03	$0.19	$0.22	$23.28	$25.22
$24.50	$23.50	Jul 10	$0.04	$0.19	$0.23	$23.27	$24.73
$25.50	$23.50	Jul 10	$0.07	$0.19	$0.26	$23.24	$25.76
$24.00	$23.50	Jul 10	$0.10	$0.19	$0.29	$23.21	$24.29
$26.50	$21.00	Jul 17	$0.26	$0.05	$0.31	$20.69	$26.81
$26.00	$21.00	Jul 17	$0.28	$0.05	$0.33	$20.67	$26.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 9.00, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
19/20	24/25	Aug 21	$0.90	$0.10	9.00	$19.10	$24.90
21/22	23/24	Jul 31	$0.89	$0.11	8.09	$21.11	$23.89
21/22	23/24	Aug 7	$0.85	$0.15	5.67	$21.15	$23.85
24/25	28/28	Jul 17	$0.83	$0.17	4.88	$24.17	$28.33
23/24	24/25	Jul 24	$0.83	$0.17	4.88	$23.17	$25.33
19/20	27/28	Aug 21	$0.83	$0.17	4.88	$19.17	$27.83
23/24	26/27	Jul 24	$0.82	$0.18	4.56	$23.18	$27.32
22/23	26/26	Aug 7	$0.81	$0.19	4.26	$22.19	$26.81
20/21	22/23	Aug 21	$0.80	$0.20	4.00	$20.20	$22.80
26/26	28/28	Jul 17	$0.39	$0.11	3.55	$26.11	$27.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$24.50	$25.00	Jul 10	$0.05	$0.45	9.00
$24.50	$25.00	$25.50	Jul 10	$0.05	$0.45	9.00
$25.50	$26.00	$26.50	Jul 17	$0.06	$0.44	7.33
$25.00	$25.50	$26.00	Aug 7	$0.07	$0.43	6.14
$25.00	$26.00	$27.00	Aug 21	$0.14	$0.86	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$24.00	$25.00	Jul 17	$0.10	$0.90	9.00
$20.00	$21.00	$22.00	Jul 17	$0.11	$0.89	8.09
$21.00	$22.00	$23.00	Aug 7	$0.11	$0.89	8.09
$25.50	$26.00	$26.50	Jul 10	$0.06	$0.44	7.33
$21.00	$22.00	$23.00	Jul 31	$0.12	$0.88	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.02, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Jul 24	-$0.67	$1.33
$26.00	$28.00	1:2	Aug 14	-$1.16	$0.84
$24.00	$25.00	1:2	Jul 17	-$0.21	$0.79
$23.00	$24.00	1:2	Jul 17	-$0.25	$0.75
$22.00	$23.00	1:2	Jul 17	-$0.44	$0.56

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$20.00	1:2	Jul 24	-$0.02	$1.98
$20.00	$19.00	1:2	Jul 17	$0.00	$1.00
$22.00	$21.00	1:2	Jul 31	-$0.07	$0.93
$20.00	$19.00	1:2	Aug 21	-$0.07	$0.93
$28.00	$26.00	1:2	Jul 24	-$1.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 9.33%, avg 3.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Aug 21	$2.20	0.51	6.0%	9.33%	15.30%	13	867
$24.00	Aug 21	$2.15	0.56	1.7%	9.11%	10.85%	1	114
$26.00	Aug 21	$1.92	0.46	10.2%	8.14%	18.36%	5	120
$24.00	Aug 14	$1.87	0.54	1.7%	7.93%	9.67%	2	21
$27.00	Aug 21	$1.80	0.43	14.5%	7.63%	22.09%	2	534
$25.00	Aug 14	$1.53	0.49	6.0%	6.49%	12.46%	--	53
$24.50	Aug 7	$1.45	0.48	3.9%	6.15%	10.00%	--	87
$28.00	Aug 21	$1.45	0.38	18.7%	6.15%	24.84%	--	566
$26.00	Aug 14	$1.43	0.44	10.2%	6.06%	16.28%	--	13
$24.00	Aug 7	$1.33	0.47	1.7%	5.64%	7.38%	--	118

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 3,060

Total Puts 1,063

Put/Call Ratio 0.35

Net Difference 1,997

Prior's Put/Call Breakdown

Total Calls 2,639

Total Puts 251

Put/Call Ratio 0.10

Net Difference 2,388

Prior 7-Day Put/Call Summary

Total Calls 169,874

Total Puts 50,391

Average Put/Call Ratio 0.33

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