UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.47 -2.39%

(7/10 11:00) ◀

Friday, July 10, 2026 (12:00pm)

▶ (7/10 13:00)

◀ 7/10 12:00 ▶

Option Volume

Detail

ℹ

Current (07/10 12:00pm) 17,339

Calls: 14,101 (81%)

Puts: 3,238 (19%)

Prior (07/08) 23,755

Calls: 17,410 (73%)

Puts: 6,345 (27%)

Current vs Prior -27.01%

Calls: -19.01% (Calls)

Puts: -48.97% (Puts)

Prior 7-Day Total 214,888

Calls: 162,545 (76%)

Puts: 52,343 (24%)

Prior 7-Day Average 30,698

Calls: 23,220 (76%)

Puts: 7,477 (24%)

Current vs Prior 7-Day Avg -43.52%

Calls: -39.27%

Puts: -56.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 12:00pm) $1.63M

Calls: $837.3K (51%)

Puts: $795.8K (49%)

Prior (07/08) $3.03M

Calls: $2.10M (69%)

Puts: $923.8K (31%)

Current vs Prior -46.01%

Calls: -60.15%

Puts: -13.85%

Prior 7-Day Total $27.97M

Calls: $12.90M (46%)

Puts: $15.06M (54%)

Prior 7-Day Average $4.00M

Calls: $1.84M (46%)

Puts: $2.15M (54%)

Current vs Prior 7-Day Avg -59.12%

Calls: -54.58%

Puts: -63.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 12:00pm) 0.23

Prior (07/08) 0.36

Current vs Prior -36.99%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg -34.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10 12:00pm) 264,950

Calls: 182,254 (69%)

Puts: 82,696 (31%)

Prior (07/08) 260,771

Calls: 175,717 (67%)

Puts: 85,054 (33%)

Current vs Prior +1.60%

Prior 7-Day Total 1,719,197

Calls: 1,130,834 (66%)

Puts: 588,363 (34%)

Prior 7-Day Average 245,599

Calls: 161,547 (66%)

Puts: 84,051 (34%)

Current vs Prior 7-Day Avg +7.88%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.45% | 9.37%9.37% | 24.20%

Prior 5.68% | 11.53%11.53% | 27.65%

Current vs Prior -39.28% | -18.71%-18.71% | -12.47%

Prior 7-Day Avg 5.68% | 10.73%11.41% | 27.24%

Current vs 7-Day Avg -39.19% | -12.67%-17.84% | -11.16%

Prior 7-Day Eod 5.68% | 11.53%-- | --

Current vs 7-Day Eod -39.28% | -18.71%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 61.42% | 14.99%

Calls: 86.00% | 13.76%

Puts: 36.84% | 16.22%

Prior 51.77% | 25.96%

Calls: 47.83% | 22.37%

Puts: 55.71% | 29.55%

Current vs Prior +18.64% | -42.26%

Prior 7-Day Avg 35.83% | 27.92%

Calls: 40.14% | 21.59%

Puts: 31.52% | 34.24%

Current vs 7-Day Avg +71.41% | -46.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.23 - heavy call buying (14,101 calls vs 3,238 puts). P/C ratio dropping 37% - sentiment shifting bullish. Call-heavy open interest (182,254 calls vs 82,696 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 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
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 3 of results (avg 7.8%, best 4.5%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	4.30	4.50	$4.40	4.5%	7	0.80	736
$20.00	Jul 10	3.35	3.70	$3.53	9.9%	14	0.99	68

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 17	4.35	4.75	$4.55	8.8%	75	0.92	424

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.63, cheapest $0.41)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.37	0.44	$0.41	17.1%	1.0K	0.29	1.1K
$24.00	Jul 17	0.60	0.67	$0.64	10.9%	1.5K	0.44	697

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.75	0.90	$0.83	18.1%	107	0.21	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 17	4.35	4.85	$4.60	10.9%	10	1.00	1
$20.00	Jul 17	3.05	3.85	$3.45	23.2%	2	1.00	140
$20.00	Jul 10	3.35	3.70	$3.53	9.9%	14	0.99	68
$22.00	Jul 10	1.36	1.72	$1.54	23.4%	145	0.98	1.1K
$22.50	Jul 10	0.72	1.20	$0.96	50.0%	5	0.97	180

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Jul 10	1.77	2.31	$2.04	26.5%	12	1.00	118
$26.50	Jul 10	2.73	3.20	$2.97	15.8%	27	1.00	103
$27.00	Jul 10	3.05	3.65	$3.35	17.9%	22	1.00	137
$28.00	Jul 10	4.20	4.70	$4.45	11.2%	--	1.00	69
$26.00	Jul 10	2.22	2.65	$2.44	17.6%	103	0.95	481

Most actively traded options today. High liquidity = easy entry/exit. 106 active (total vol 11.9K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.60	0.67	$0.64	10.9%	1.5K	0.44	697
$24.00	Jul 10	0.04	0.07	$0.06	50.0%	1.4K	0.18	964
$25.00	Jul 17	0.37	0.44	$0.41	17.1%	1.0K	0.29	1.1K
$25.00	Jul 10	0.01	0.03	$0.02	100.0%	718	0.05	2.5K
$24.00	Jul 31	1.30	1.60	$1.45	20.7%	572	0.49	281

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 10	0.82	1.10	$0.96	29.2%	338	0.93	823
$24.00	Jul 10	0.39	0.61	$0.50	44.0%	316	0.82	2.6K
$24.00	Jul 17	1.02	1.20	$1.11	16.2%	288	0.57	1.5K
$20.00	Jul 17	0.00	0.01	$0.01	100.0%	212	0.01	173
$23.50	Jul 10	0.15	0.22	$0.19	36.8%	202	0.52	518

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 143.8%, max 377.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 10	Aug 21	313.3%	74.8%	318.5%	21	804
$27.50	Jul 10	Jul 31	417.0%	111.5%	274.1%	8	493
$28.00	Jul 10	Aug 21	366.3%	106.0%	245.7%	265	2.0K
$27.00	Jul 10	Aug 21	333.3%	104.5%	219.1%	104	2.1K
$26.50	Jul 10	Aug 7	283.0%	93.8%	201.7%	19	548

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Jul 10	Jul 17	417.0%	87.3%	377.8%	20	84
$20.00	Jul 10	Aug 21	313.3%	74.8%	318.5%	107	1.9K
$28.00	Jul 10	Aug 21	366.3%	105.9%	245.9%	--	166
$26.50	Jul 10	Jul 31	283.0%	83.5%	238.9%	27	203
$27.00	Jul 10	Aug 21	333.3%	104.4%	219.3%	22	210

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 5.45, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.50	$24.00	Jul 10	$0.10	$0.40	$0.10	4.00	$23.60
$27.00	$28.00	Aug 7	$0.20	$0.80	$0.20	4.00	$27.20
$25.00	$26.00	Jul 31	$0.22	$0.78	$0.22	3.55	$25.22
$24.00	$25.00	Jul 17	$0.23	$0.77	$0.23	3.35	$24.23
$24.00	$25.00	Jul 31	$0.23	$0.77	$0.23	3.35	$24.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$20.00	Jul 24	$0.31	$1.69	$0.31	5.45	$21.69
$22.00	$21.00	Jul 17	$0.17	$0.83	$0.17	4.88	$21.83
$24.00	$23.00	Jul 31	$0.17	$0.83	$0.17	4.88	$23.83
$22.00	$21.00	Jul 31	$0.23	$0.77	$0.23	3.35	$21.77
$23.00	$22.00	Jul 17	$0.28	$0.72	$0.28	2.57	$22.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 4.56, avg 1.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.00	$23.00	Aug 7	$0.82	$0.82	$0.18	4.56	$22.82
$20.00	$21.00	Jul 17	$0.72	$0.72	$0.28	2.57	$20.72
$21.50	$22.00	Jul 24	$0.36	$0.36	$0.14	2.57	$21.86
$22.00	$23.00	Aug 21	$0.72	$0.72	$0.28	2.57	$22.72
$26.00	$27.00	Aug 14	$0.70	$0.70	$0.30	2.33	$26.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$26.00	$25.50	Jul 10	$0.40	$0.40	$0.10	4.00	$25.60
$25.00	$24.00	Jul 17	$0.79	$0.79	$0.21	3.76	$24.21
$27.00	$26.50	Jul 10	$0.38	$0.38	$0.12	3.17	$26.62
$27.50	$27.00	Jul 17	$0.38	$0.38	$0.12	3.17	$27.12
$27.00	$26.00	Aug 21	$0.75	$0.75	$0.25	3.00	$26.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.49, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.50	Jul 10	Jul 17	$0.12	417.0%	87.3%
$28.00	Jul 10	Jul 17	$0.13	366.3%	91.1%
$27.00	Jul 10	Jul 17	$0.17	333.3%	84.8%
$26.50	Jul 10	Jul 17	$0.21	283.0%	81.8%
$22.00	Jul 10	Jul 17	$0.24	143.0%	59.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Jul 10	Jul 17	$0.10	366.3%	91.1%
$27.00	Jul 10	Jul 17	$0.15	333.3%	84.8%
$22.00	Jul 10	Jul 17	$0.21	143.0%	59.4%
$26.50	Jul 10	Jul 17	$0.23	283.0%	81.8%
$25.50	Jul 10	Jul 17	$0.28	192.8%	75.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 1.49% of stock, avg 15.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Jul 10	$0.16	$0.19	$0.35	$23.15	$23.85	1.49%
$24.00	Jul 10	$0.06	$0.50	$0.56	$23.44	$24.56	2.39%
$23.00	Jul 10	$0.62	$0.03	$0.65	$22.35	$23.65	2.77%
$22.50	Jul 10	$0.96	$0.01	$0.97	$21.53	$23.47	4.13%
$24.50	Jul 10	$0.03	$0.96	$0.99	$23.51	$25.49	4.22%
$25.00	Jul 10	$0.02	$1.52	$1.54	$23.46	$26.54	6.56%
$22.00	Jul 10	$1.54	$0.01	$1.55	$20.45	$23.55	6.60%
$23.00	Jul 17	$1.09	$0.50	$1.59	$21.41	$24.59	6.77%
$24.00	Jul 17	$0.64	$1.11	$1.75	$22.25	$25.75	7.46%
$22.00	Jul 17	$1.78	$0.22	$2.00	$20.00	$24.00	8.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.21% of stock, avg 10.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.00	$23.00	Jul 10	$0.02	$0.03	$0.05	$22.95	$25.05
$24.50	$23.00	Jul 10	$0.03	$0.03	$0.06	$22.94	$24.56
$24.00	$23.00	Jul 10	$0.06	$0.03	$0.09	$22.91	$24.09
$23.50	$23.00	Jul 10	$0.16	$0.03	$0.19	$22.81	$23.69
$26.50	$21.00	Jul 17	$0.23	$0.05	$0.28	$20.72	$26.78
$26.00	$21.00	Jul 17	$0.28	$0.05	$0.33	$20.67	$26.33
$25.50	$21.00	Jul 17	$0.35	$0.05	$0.40	$20.60	$25.90
$26.50	$22.00	Jul 17	$0.23	$0.22	$0.45	$21.55	$26.95
$25.00	$21.00	Jul 17	$0.41	$0.05	$0.46	$20.54	$25.46
$26.00	$22.00	Jul 17	$0.28	$0.22	$0.50	$21.50	$26.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 8.09, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/25	27/28	Aug 7	$0.89	$0.11	8.09	$24.11	$27.89
22/23	26/27	Aug 14	$0.87	$0.13	6.69	$22.13	$26.87
20/21	23/24	Aug 21	$0.82	$0.18	4.56	$20.18	$23.82
19/20	23/24	Aug 21	$0.79	$0.21	3.76	$19.21	$23.79
22/23	24/24	Jul 24	$0.39	$0.11	3.55	$22.61	$23.89
23/24	26/27	Aug 21	$0.78	$0.22	3.55	$23.22	$26.78
23/24	27/28	Aug 21	$0.78	$0.22	3.55	$23.22	$27.78
22/22	28/28	Jul 24	$0.37	$0.13	2.85	$22.13	$27.87
22/23	24/25	Jul 31	$0.74	$0.26	2.85	$22.26	$24.74
22/23	25/26	Jul 31	$0.73	$0.27	2.70	$22.27	$25.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 13.29, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.50	$24.00	$24.50	Jul 10	$0.07	$0.43	6.14
$23.00	$24.00	$25.00	Jul 31	$0.14	$0.86	6.14
$23.50	$24.00	$24.50	Aug 7	$0.07	$0.43	6.14
$26.00	$26.50	$27.00	Jul 24	$0.10	$0.40	4.00
$23.00	$24.00	$25.00	Jul 17	$0.22	$0.78	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$23.00	$24.00	Aug 21	$0.07	$0.93	13.29
$21.00	$22.00	$23.00	Jul 17	$0.11	$0.89	8.09
$20.00	$21.00	$22.00	Jul 17	$0.13	$0.87	6.69
$22.50	$23.00	$23.50	Jul 24	$0.07	$0.43	6.14
$20.00	$21.00	$22.00	Aug 21	$0.14	$0.86	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-0.16, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Jul 31	-$0.51	$1.49
$24.00	$25.00	1:2	Jul 17	-$0.18	$0.82
$23.00	$24.00	1:2	Jul 17	-$0.19	$0.81
$22.00	$23.00	1:2	Jul 17	-$0.40	$0.60
$20.00	$21.50	1:2	Jul 24	-$0.93	$0.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$23.50	1:2	Aug 14	-$0.16	$4.34
$28.00	$26.00	1:2	Jul 24	-$1.10	$0.90
$20.00	$19.00	1:2	Aug 21	-$0.19	$0.81
$23.00	$22.00	1:2	Jul 31	-$0.26	$0.74
$22.00	$21.00	1:2	Jul 31	-$0.31	$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 9.33%, avg 3.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 21	$2.19	0.55	2.3%	9.33%	11.59%	1	114
$24.00	Aug 14	$2.09	0.56	2.3%	8.90%	11.16%	2	21
$25.00	Aug 21	$2.06	0.49	6.5%	8.78%	15.30%	186	867
$26.00	Aug 21	$1.91	0.47	10.8%	8.14%	18.92%	5	120
$23.50	Aug 7	$1.64	0.54	0.1%	6.99%	7.12%	1	24
$25.00	Aug 14	$1.61	0.53	6.5%	6.86%	13.38%	--	53
$24.00	Aug 7	$1.59	0.50	2.3%	6.77%	9.03%	15	118
$27.00	Aug 21	$1.59	0.43	15.0%	6.77%	21.82%	3	534
$28.00	Aug 21	$1.45	0.40	19.3%	6.18%	25.48%	1	566
$24.00	Jul 31	$1.30	0.49	2.3%	5.54%	7.80%	572	281

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 14,101

Total Puts 3,238

Put/Call Ratio 0.23

Net Difference 10,863

Prior's Put/Call Breakdown

Total Calls 17,410

Total Puts 6,345

Put/Call Ratio 0.36

Net Difference 11,065

Prior 7-Day Put/Call Summary

Total Calls 162,545

Total Puts 52,343

Average Put/Call Ratio 0.35

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