UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.34 -2.91%

(7/10 13:00) ◀

Friday, July 10, 2026 (2:00pm)

▶ (7/10 15:00)

◀ 7/10 14:00 ▶

Option Volume

Detail

ℹ

Current (07/10 2:00pm) 36,213

Calls: 29,121 (80%)

Puts: 7,092 (20%)

Prior (07/08) 34,757

Calls: 25,204 (73%)

Puts: 9,553 (27%)

Current vs Prior +4.19%

Calls: +15.54% (Calls)

Puts: -25.76% (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 +17.96%

Calls: +25.41%

Puts: -5.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 2:00pm) $4.17M

Calls: $1.98M (47%)

Puts: $2.19M (53%)

Prior (07/08) $3.31M

Calls: $1.74M (53%)

Puts: $1.56M (47%)

Current vs Prior +26.08%

Calls: +13.63%

Puts: +39.94%

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 +4.36%

Calls: +7.38%

Puts: +1.78%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/10 2:00pm) 0.24

Prior (07/08) 0.38

Current vs Prior -35.75%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg -30.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10 2:00pm) 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 2.74% | 8.95%8.95% | 25.10%

Prior 5.68% | 11.53%11.53% | 27.65%

Current vs Prior -51.78% | -22.37%-22.38% | -9.23%

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

Current vs 7-Day Avg -51.71% | -16.61%-21.55% | -7.88%

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

Current vs 7-Day Eod -51.78% | -22.37%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 71.43% | 10.20%

Calls: 28.57% | 7.69%

Puts: 114.29% | 12.71%

Prior 51.77% | 25.96%

Calls: 47.83% | 22.37%

Puts: 55.71% | 29.55%

Current vs Prior +37.98% | -60.71%

Prior 7-Day Avg 35.83% | 27.92%

Calls: 40.14% | 21.59%

Puts: 31.52% | 34.24%

Current vs 7-Day Avg +99.34% | -63.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.24 - heavy call buying (29,121 calls vs 7,092 puts). P/C ratio dropping 36% - sentiment shifting bullish. Call-heavy open interest (182,254 calls vs 82,696 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
14:00	BEARISH	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 6 of results (avg 6.5%, best 5.3%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.54	0.57	$0.55	5.5%	2.2K	0.39	697
$23.00	Jul 17	0.87	0.94	$0.91	7.7%	380	0.58	338

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	3.70	3.90	$3.80	5.3%	57	0.53	1.5K
$28.00	Jul 10	4.55	4.80	$4.68	5.3%	3	0.98	69
$28.00	Jul 17	4.65	4.95	$4.80	6.2%	183	0.91	424
$24.00	Aug 21	2.97	3.25	$3.11	9.0%	92	0.48	112

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.50, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 17	0.20	0.24	$0.22	18.2%	134	0.17	868
$25.50	Jul 17	0.25	0.28	$0.27	11.1%	208	0.20	222
$25.00	Jul 17	0.32	0.36	$0.34	11.8%	1.2K	0.26	1.1K
$24.00	Jul 17	0.54	0.57	$0.55	5.5%	2.2K	0.39	697
$23.00	Jul 17	0.87	0.94	$0.91	7.7%	380	0.58	338

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 24	0.18	0.21	$0.20	15.0%	5	0.15	8
$23.00	Jul 17	0.53	0.64	$0.59	18.6%	592	0.42	571

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 10	3.10	3.70	$3.40	17.6%	15	1.00	68
$21.50	Jul 10	1.58	2.33	$1.96	38.3%	8	1.00	1
$22.00	Jul 10	1.11	1.57	$1.34	34.3%	148	1.00	1.1K
$22.50	Jul 10	0.61	1.05	$0.83	53.0%	9	1.00	180
$19.00	Jul 17	4.00	4.65	$4.33	15.0%	50	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 10	4.55	4.80	$4.68	5.3%	3	0.98	69
$27.50	Jul 10	3.80	4.55	$4.18	17.9%	--	0.98	43
$27.00	Jul 10	3.40	4.00	$3.70	16.2%	27	0.98	137
$26.00	Jul 10	2.51	2.82	$2.67	11.6%	107	0.98	481
$25.50	Jul 10	2.01	2.33	$2.17	14.7%	34	0.97	118

Most actively traded options today. High liquidity = easy entry/exit. 127 active (total vol 25.3K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 10	0.30	0.40	$0.35	28.6%	2.9K	0.87	4.8K
$21.00	Jul 17	2.20	2.63	$2.42	17.8%	2.8K	0.93	25
$24.00	Jul 17	0.54	0.57	$0.55	5.5%	2.2K	0.39	697
$24.00	Jul 10	0.01	0.02	$0.02	50.0%	1.8K	0.07	964
$25.00	Jul 17	0.32	0.36	$0.34	11.8%	1.2K	0.26	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	1.10	1.25	$1.18	12.7%	909	0.61	1.5K
$24.00	Jul 10	0.65	0.85	$0.75	26.7%	887	0.93	2.6K
$23.00	Jul 17	0.53	0.64	$0.59	18.6%	592	0.42	571
$23.50	Jul 10	0.17	0.41	$0.29	82.8%	515	0.71	518
$24.50	Jul 10	0.91	1.43	$1.17	44.4%	424	0.93	823

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 220.4%, max 436.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 10	Aug 21	411.4%	76.6%	436.9%	26	804
$27.50	Jul 10	Jul 31	478.9%	95.4%	402.2%	14	493
$28.00	Jul 10	Aug 21	525.8%	111.0%	373.9%	272	2.0K
$26.50	Jul 10	Aug 7	412.0%	91.5%	350.2%	50	548
$27.00	Jul 10	Aug 21	433.9%	99.3%	337.1%	336	2.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 10	Aug 21	411.4%	76.6%	436.9%	123	1.9K
$27.50	Jul 10	Jul 17	478.9%	90.3%	430.4%	20	84
$28.00	Jul 10	Aug 21	525.8%	111.0%	373.9%	3	166
$26.50	Jul 10	Jul 31	412.0%	87.2%	372.7%	28	203
$27.00	Jul 10	Aug 21	433.9%	99.3%	337.1%	27	210

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 8.09, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$26.00	Jul 31	$0.11	$0.89	$0.11	8.09	$25.11
$25.00	$26.00	Aug 21	$0.14	$0.86	$0.14	6.14	$25.14
$24.00	$25.00	Jul 31	$0.18	$0.82	$0.18	4.56	$24.18
$27.00	$28.00	Aug 7	$0.18	$0.82	$0.18	4.56	$27.18
$25.50	$26.00	Aug 7	$0.10	$0.40	$0.10	4.00	$25.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Jul 24	$0.13	$0.87	$0.13	6.69	$20.87
$22.00	$21.00	Jul 17	$0.16	$0.84	$0.16	5.25	$21.84
$22.00	$21.00	Aug 14	$0.19	$0.81	$0.19	4.26	$21.81
$21.00	$20.00	Jul 31	$0.25	$0.75	$0.25	3.00	$20.75
$21.00	$20.00	Aug 21	$0.25	$0.75	$0.25	3.00	$20.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 12.64, avg 1.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$21.50	Jul 24	$1.39	$1.39	$0.11	12.64	$21.39
$20.00	$21.00	Jul 17	$0.88	$0.88	$0.12	7.33	$20.88
$21.00	$22.00	Jul 17	$0.86	$0.86	$0.14	6.14	$21.86
$21.50	$22.00	Jul 24	$0.37	$0.37	$0.13	2.85	$21.87
$21.00	$22.00	Jul 31	$0.70	$0.70	$0.30	2.33	$21.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Aug 14	$0.80	$0.80	$0.20	4.00	$20.20
$25.00	$24.00	Jul 17	$0.76	$0.76	$0.24	3.17	$24.24
$23.00	$22.50	Jul 24	$0.38	$0.38	$0.12	3.17	$22.62
$24.00	$23.50	Jul 24	$0.37	$0.37	$0.13	2.85	$23.63
$25.00	$24.50	Jul 24	$0.37	$0.37	$0.13	2.85	$24.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.39, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Jul 10	Jul 17	$0.11	525.8%	92.6%
$27.50	Jul 10	Jul 17	$0.13	478.9%	90.3%
$26.50	Jul 10	Jul 17	$0.15	412.0%	79.9%
$27.00	Jul 10	Jul 17	$0.16	433.9%	86.9%
$26.00	Jul 10	Jul 17	$0.21	339.4%	78.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 10	Jul 17	$0.07	411.4%	76.9%
$27.00	Jul 10	Jul 17	$0.08	433.9%	86.9%
$28.00	Jul 10	Jul 17	$0.12	525.8%	92.6%
$22.00	Jul 10	Jul 17	$0.20	174.8%	52.7%
$27.50	Jul 10	Jul 17	$0.20	478.9%	90.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 1.54% of stock, avg 15.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Jul 10	$0.07	$0.29	$0.36	$23.14	$23.86	1.54%
$23.00	Jul 10	$0.35	$0.03	$0.38	$22.62	$23.38	1.63%
$24.00	Jul 10	$0.02	$0.75	$0.77	$23.23	$24.77	3.30%
$22.50	Jul 10	$0.83	$0.01	$0.84	$21.66	$23.34	3.60%
$24.50	Jul 10	$0.03	$1.17	$1.20	$23.30	$25.70	5.14%
$22.00	Jul 10	$1.34	$0.01	$1.35	$20.65	$23.35	5.78%
$23.00	Jul 17	$0.91	$0.59	$1.50	$21.50	$24.50	6.43%
$25.00	Jul 10	$0.01	$1.70	$1.71	$23.29	$26.71	7.33%
$24.00	Jul 17	$0.55	$1.18	$1.73	$22.27	$25.73	7.41%
$22.00	Jul 17	$1.56	$0.21	$1.77	$20.23	$23.77	7.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.21% of stock, avg 10.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.00	$23.00	Jul 10	$0.02	$0.03	$0.05	$22.95	$24.05
$24.50	$23.00	Jul 10	$0.03	$0.03	$0.06	$22.94	$24.56
$23.50	$23.00	Jul 10	$0.07	$0.03	$0.10	$22.90	$23.60
$26.50	$21.00	Jul 17	$0.17	$0.05	$0.22	$20.78	$26.72
$26.50	$20.00	Jul 17	$0.17	$0.08	$0.25	$19.75	$26.75
$26.00	$21.00	Jul 17	$0.22	$0.05	$0.27	$20.73	$26.27
$26.00	$20.00	Jul 17	$0.22	$0.08	$0.30	$19.70	$26.30
$25.50	$21.00	Jul 17	$0.27	$0.05	$0.32	$20.68	$25.82
$25.50	$20.00	Jul 17	$0.27	$0.08	$0.35	$19.65	$25.85
$26.50	$22.00	Jul 17	$0.17	$0.21	$0.38	$21.62	$26.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 8.09, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
21/22	26/27	Aug 7	$0.89	$0.11	8.09	$21.11	$27.39
22/23	26/27	Aug 21	$0.88	$0.12	7.33	$22.12	$26.88
21/22	26/26	Aug 7	$0.84	$0.16	5.25	$21.16	$26.34
19/20	21/22	Aug 21	$0.84	$0.16	5.25	$19.16	$21.84
21/22	26/27	Aug 14	$0.82	$0.18	4.56	$21.18	$26.82
21/22	26/27	Aug 21	$0.82	$0.18	4.56	$21.18	$26.82
23/24	26/27	Aug 21	$0.82	$0.18	4.56	$23.18	$26.82
22/23	24/25	Jul 31	$0.81	$0.19	4.26	$22.19	$24.81
19/20	23/24	Aug 21	$0.80	$0.20	4.00	$19.20	$23.80
19/20	24/25	Aug 21	$0.80	$0.20	4.00	$19.20	$24.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 15.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$23.00	$24.00	Jul 31	$0.07	$0.93	13.29
$24.00	$25.00	$26.00	Jul 31	$0.07	$0.93	13.29
$23.50	$24.00	$24.50	Jul 10	$0.06	$0.44	7.33
$19.00	$20.00	$21.00	Jul 17	$0.15	$0.85	5.67
$23.00	$24.00	$25.00	Jul 17	$0.15	$0.85	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$22.00	$23.00	Aug 21	$0.06	$0.94	15.67
$23.00	$24.00	$25.00	Aug 21	$0.09	$0.91	10.11
$23.00	$23.50	$24.00	Jul 24	$0.06	$0.44	7.33
$23.00	$24.00	$25.00	Jul 17	$0.17	$0.83	4.88
$20.00	$21.00	$22.00	Jul 17	$0.19	$0.81	4.26

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 $--, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$21.50	1:2	Jul 10	-$0.52	$0.98
$24.00	$25.00	1:2	Jul 17	-$0.13	$0.87
$23.00	$24.00	1:2	Jul 17	-$0.19	$0.81
$22.00	$23.00	1:2	Jul 17	-$0.26	$0.74
$20.00	$21.50	1:2	Jul 24	-$0.80	$0.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$23.00	1:2	Jul 17	$0.00	$1.00
$21.00	$20.00	1:2	Jul 17	-$0.11	$0.89
$23.00	$22.00	1:2	Jul 31	-$0.19	$0.81
$22.00	$21.00	1:2	Jul 31	-$0.24	$0.76
$25.00	$24.00	1:2	Jul 17	-$0.42	$0.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 9.47%, avg 3.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 21	$2.21	0.51	2.8%	9.47%	12.30%	1	114
$25.00	Aug 21	$1.96	0.46	7.1%	8.40%	15.51%	230	867
$24.00	Aug 14	$1.89	0.60	2.8%	8.10%	10.93%	12	21
$23.50	Aug 7	$1.73	0.54	0.7%	7.41%	8.10%	1	24
$26.00	Aug 21	$1.70	0.42	11.4%	7.28%	18.68%	8	120
$24.00	Aug 7	$1.57	0.50	2.8%	6.73%	9.55%	19	118
$28.00	Aug 21	$1.45	0.37	20.0%	6.21%	26.18%	7	566
$25.00	Aug 14	$1.41	0.51	7.1%	6.04%	13.15%	1	53
$24.50	Aug 7	$1.40	0.47	5.0%	6.00%	10.97%	--	87
$27.00	Aug 21	$1.39	0.38	15.7%	5.96%	21.64%	3	534

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 29,121

Total Puts 7,092

Put/Call Ratio 0.24

Net Difference 22,029

Prior's Put/Call Breakdown

Total Calls 25,204

Total Puts 9,553

Put/Call Ratio 0.38

Net Difference 15,651

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