UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.26 -3.27%

(7/10 14:00) ◀

Friday, July 10, 2026 (3:00pm)

▶ (7/10 16:00)

◀ 7/10 15:00 ▶

Option Volume

Detail

ℹ

Current (07/10 3:00pm) 42,217

Calls: 34,354 (81%)

Puts: 7,863 (19%)

Prior (07/08) 36,539

Calls: 26,018 (71%)

Puts: 10,521 (29%)

Current vs Prior +15.54%

Calls: +32.04% (Calls)

Puts: -25.26% (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 +37.52%

Calls: +47.95%

Puts: +5.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 3:00pm) $4.63M

Calls: $2.30M (50%)

Puts: $2.33M (50%)

Prior (07/08) $3.45M

Calls: $1.77M (51%)

Puts: $1.69M (49%)

Current vs Prior +34.01%

Calls: +29.96%

Puts: +38.26%

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 +15.84%

Calls: +24.59%

Puts: +8.34%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/10 3:00pm) 0.23

Prior (07/08) 0.40

Current vs Prior -43.40%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg -34.85%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10 3:00pm) 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 2.32% | 9.11%9.11% | 25.24%

Prior 5.68% | 11.53%11.53% | 27.65%

Current vs Prior -59.16% | -20.96%-20.96% | -8.73%

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

Current vs 7-Day Avg -59.10% | -15.08%-20.11% | -7.36%

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

Current vs 7-Day Eod -59.16% | -20.96%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 79.20% | 11.79%

Calls: 95.45% | 9.30%

Puts: 62.96% | 14.29%

Prior 51.77% | 25.96%

Calls: 47.83% | 22.37%

Puts: 55.71% | 29.55%

Current vs Prior +52.98% | -54.58%

Prior 7-Day Avg 35.83% | 27.92%

Calls: 40.14% | 21.59%

Puts: 31.52% | 34.24%

Current vs 7-Day Avg +121.03% | -57.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.23 - heavy call buying (34,354 calls vs 7,863 puts). P/C ratio dropping 43% - 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
15:00	BEARISH	BULLISH	BULLISH
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 14 of results (avg 7.7%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	4.15	4.35	$4.25	4.7%	18	0.76	736
$25.00	Aug 21	2.05	2.15	$2.10	4.8%	534	0.46	867
$22.00	Jul 17	1.45	1.53	$1.49	5.4%	214	0.80	1.6K
$24.00	Jul 17	0.48	0.52	$0.50	8.0%	2.4K	0.38	697
$20.00	Jul 17	3.10	3.40	$3.25	9.2%	127	0.98	140

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Jul 17	4.20	4.50	$4.35	6.9%	22	0.90	41
$21.00	Aug 21	1.30	1.40	$1.35	7.4%	62	0.30	178
$26.00	Jul 17	2.83	3.05	$2.94	7.5%	26	0.85	258
$25.00	Aug 21	3.60	3.90	$3.75	8.0%	61	0.54	1.5K
$24.00	Aug 21	2.99	3.25	$3.12	8.3%	103	0.48	112

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.61, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Jul 17	0.14	0.17	$0.16	18.8%	515	0.13	132
$25.00	Jul 17	0.27	0.31	$0.29	13.8%	1.5K	0.24	1.1K
$24.00	Jul 17	0.48	0.52	$0.50	8.0%	2.4K	0.38	697
$23.00	Jul 17	0.82	0.90	$0.86	9.3%	477	0.59	338
$24.00	Jul 24	0.85	0.96	$0.91	12.1%	303	0.43	397

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.87	1.03	$0.95	16.8%	123	0.24	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 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	3.50	$3.30	12.1%	15	1.00	68
$21.00	Jul 10	2.05	2.53	$2.29	21.0%	2	1.00	4
$21.50	Jul 10	1.59	1.92	$1.76	18.7%	8	1.00	1
$22.00	Jul 10	1.14	1.30	$1.22	13.1%	500	1.00	1.1K
$22.50	Jul 10	0.61	1.01	$0.81	49.4%	14	1.00	180

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 10	3.40	4.00	$3.70	16.2%	27	0.99	137
$27.50	Jul 10	3.80	4.55	$4.18	17.9%	--	0.99	43
$26.00	Jul 10	2.63	2.92	$2.78	10.4%	127	0.98	481
$25.00	Jul 10	1.64	1.85	$1.75	12.0%	185	0.98	687
$25.50	Jul 10	2.16	2.39	$2.28	10.1%	35	0.97	118

Most actively traded options today. High liquidity = easy entry/exit. 122 active (total vol 28.7K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 17	2.30	2.58	$2.44	11.5%	3.0K	0.93	25
$23.00	Jul 10	0.11	0.32	$0.22	95.5%	2.9K	1.00	4.8K
$24.00	Jul 17	0.48	0.52	$0.50	8.0%	2.4K	0.38	697
$23.50	Jul 10	0.02	0.06	$0.04	100.0%	2.3K	0.20	924
$24.00	Jul 10	0.00	0.01	$0.01	100.0%	2.0K	0.03	964

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 10	0.67	0.85	$0.76	23.7%	1.1K	0.97	2.6K
$24.00	Jul 17	1.17	1.35	$1.26	14.3%	1.0K	0.62	1.5K
$23.00	Jul 17	0.42	0.63	$0.53	39.6%	609	0.41	571
$23.50	Jul 10	0.24	0.41	$0.32	53.1%	521	0.80	518
$24.50	Jul 10	1.17	1.35	$1.26	14.3%	474	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. 28 strikes (avg 330.2%, max 622.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 10	Aug 21	542.1%	75.1%	622.3%	33	804
$27.50	Jul 10	Jul 31	599.9%	93.0%	544.9%	14	493
$26.50	Jul 10	Aug 7	595.2%	92.5%	543.7%	54	548
$27.00	Jul 10	Aug 21	543.5%	99.5%	446.3%	337	2.1K
$21.50	Jul 10	Jul 24	302.7%	59.4%	409.3%	10	1

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 10	Aug 21	542.1%	75.1%	622.3%	123	1.9K
$26.50	Jul 10	Jul 31	595.2%	87.6%	579.6%	28	203
$27.50	Jul 10	Jul 17	599.9%	90.3%	564.4%	22	84
$25.50	Jul 10	Jul 17	399.3%	71.7%	456.7%	70	165
$27.00	Jul 10	Aug 21	543.5%	99.5%	446.3%	27	210

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 8.09, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$26.00	Aug 21	$0.11	$0.89	$0.11	8.09	$25.11
$25.50	$26.00	Aug 7	$0.10	$0.40	$0.10	4.00	$25.60
$26.00	$27.00	Aug 21	$0.20	$0.80	$0.20	4.00	$26.20
$24.00	$25.00	Jul 17	$0.21	$0.79	$0.21	3.76	$24.21
$26.00	$26.50	Jul 31	$0.11	$0.39	$0.11	3.55	$26.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Jul 17	$0.15	$0.85	$0.15	5.67	$21.85
$21.00	$20.00	Jul 24	$0.16	$0.84	$0.16	5.25	$20.84
$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
$22.00	$21.50	Jul 24	$0.13	$0.37	$0.13	2.85	$21.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 12.64, avg 1.49)

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	$0.81	$0.81	$0.19	4.26	$20.81
$20.00	$21.00	Jul 31	$0.78	$0.78	$0.22	3.55	$20.78
$26.00	$27.00	Aug 14	$0.78	$0.78	$0.22	3.55	$26.78
$21.50	$22.00	Jul 24	$0.35	$0.35	$0.15	2.33	$21.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$26.00	$25.00	Jul 24	$0.85	$0.85	$0.15	5.67	$25.15
$21.00	$20.00	Aug 14	$0.80	$0.80	$0.20	4.00	$20.20
$25.00	$24.00	Jul 17	$0.77	$0.77	$0.23	3.35	$24.23
$26.50	$26.00	Jul 10	$0.38	$0.38	$0.12	3.17	$26.12
$26.00	$25.50	Jul 17	$0.37	$0.37	$0.13	2.85	$25.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.41, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Jul 10	Jul 17	$0.13	543.5%	82.2%
$27.50	Jul 10	Jul 17	$0.13	599.9%	90.3%
$26.50	Jul 10	Jul 17	$0.14	595.2%	77.7%
$21.00	Jul 10	Jul 17	$0.15	382.3%	52.6%
$26.00	Jul 10	Jul 17	$0.20	424.7%	76.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Jul 10	Jul 17	$0.13	543.5%	82.2%
$26.00	Jul 10	Jul 17	$0.16	424.7%	76.1%
$27.50	Jul 10	Jul 17	$0.17	599.9%	90.3%
$22.00	Jul 10	Jul 17	$0.20	222.5%	53.1%
$26.50	Jul 10	Jul 17	$0.24	595.2%	77.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 1.03% of stock, avg 14.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Jul 10	$0.22	$0.02	$0.24	$22.76	$23.24	1.03%
$23.50	Jul 10	$0.04	$0.32	$0.36	$23.14	$23.86	1.55%
$24.00	Jul 10	$0.01	$0.76	$0.77	$23.23	$24.77	3.31%
$22.50	Jul 10	$0.81	$0.01	$0.82	$21.68	$23.32	3.53%
$22.00	Jul 10	$1.22	$0.01	$1.23	$20.77	$23.23	5.29%
$24.50	Jul 10	$0.03	$1.26	$1.29	$23.21	$25.79	5.55%
$23.00	Jul 17	$0.86	$0.53	$1.39	$21.61	$24.39	5.98%
$22.00	Jul 17	$1.49	$0.21	$1.70	$20.30	$23.70	7.31%
$25.00	Jul 10	$0.01	$1.75	$1.76	$23.24	$26.76	7.57%
$24.00	Jul 17	$0.50	$1.26	$1.76	$22.24	$25.76	7.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 117 found (cheapest 0.21% of stock, avg 10.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.50	$23.00	Jul 10	$0.03	$0.02	$0.05	$22.95	$24.55
$23.50	$23.00	Jul 10	$0.04	$0.02	$0.06	$22.94	$23.56
$26.50	$21.00	Jul 17	$0.16	$0.06	$0.22	$20.78	$26.72
$26.00	$21.00	Jul 17	$0.21	$0.06	$0.27	$20.73	$26.27
$25.50	$21.00	Jul 17	$0.25	$0.06	$0.31	$20.69	$25.81
$25.00	$21.00	Jul 17	$0.29	$0.06	$0.35	$20.65	$25.35
$26.50	$22.00	Jul 17	$0.16	$0.21	$0.37	$21.63	$26.87
$26.00	$22.00	Jul 17	$0.21	$0.21	$0.42	$21.58	$26.42
$25.50	$22.00	Jul 17	$0.25	$0.21	$0.46	$21.54	$25.96
$25.00	$22.00	Jul 17	$0.29	$0.21	$0.50	$21.50	$25.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 8.09, avg credit $0.61)

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
19/20	22/23	Aug 21	$0.87	$0.13	6.69	$19.13	$22.87
19/20	21/22	Aug 21	$0.86	$0.14	6.14	$19.14	$21.86
23/24	26/27	Aug 21	$0.86	$0.14	6.14	$23.14	$26.86
21/22	26/26	Aug 7	$0.84	$0.16	5.25	$21.16	$26.34
20/21	22/23	Aug 21	$0.83	$0.17	4.88	$20.17	$22.83
21/22	24/25	Aug 21	$0.83	$0.17	4.88	$21.17	$24.83
24/25	26/27	Aug 21	$0.83	$0.17	4.88	$24.17	$26.83
22/23	26/27	Aug 21	$0.82	$0.18	4.56	$22.18	$26.82
23/24	26/27	Aug 7	$0.40	$0.10	4.00	$23.10	$26.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Jul 31	$0.08	$0.92	11.50
$23.50	$24.00	$24.50	Jul 10	$0.05	$0.45	9.00
$22.00	$23.00	$24.00	Aug 21	$0.12	$0.88	7.33
$23.00	$24.00	$25.00	Aug 14	$0.13	$0.87	6.69
$26.50	$27.00	$27.50	Jul 31	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Aug 21	$0.09	$0.91	10.11
$24.00	$25.00	$26.00	Aug 21	$0.09	$0.91	10.11
$20.00	$21.00	$22.00	Jul 17	$0.11	$0.89	8.09
$23.50	$24.00	$24.50	Jul 10	$0.06	$0.44	7.33
$21.00	$22.00	$23.00	Aug 21	$0.13	$0.87	6.69

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 $--, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$25.00	1:2	Jul 17	-$0.08	$0.92
$23.00	$24.00	1:2	Jul 17	-$0.14	$0.86
$22.00	$23.00	1:2	Jul 17	-$0.23	$0.77
$20.00	$21.50	1:2	Jul 24	-$0.80	$0.70
$21.00	$22.00	1:2	Jul 17	-$0.54	$0.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$19.00	1:2	Jul 17	$0.00	$1.00
$20.00	$19.00	1:2	Aug 21	-$0.07	$0.93
$23.00	$22.00	1:2	Jul 31	-$0.15	$0.85
$22.00	$21.00	1:2	Jul 31	-$0.25	$0.75
$25.00	$24.00	1:2	Jul 17	-$0.49	$0.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 9.50%, avg 3.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 21	$2.21	0.51	3.2%	9.50%	12.68%	6	114
$25.00	Aug 21	$2.05	0.46	7.5%	8.81%	16.29%	534	867
$24.00	Aug 14	$1.91	0.51	3.2%	8.21%	11.39%	12	21
$23.50	Aug 7	$1.73	0.53	1.0%	7.44%	8.47%	1	24
$26.00	Aug 21	$1.70	0.42	11.8%	7.31%	19.09%	8	120
$24.00	Aug 7	$1.57	0.49	3.2%	6.75%	9.93%	19	118
$27.00	Aug 21	$1.45	0.39	16.1%	6.23%	22.31%	4	534
$25.00	Aug 14	$1.41	0.45	7.5%	6.06%	13.54%	1	53
$24.50	Aug 7	$1.40	0.47	5.3%	6.02%	11.35%	--	87
$24.00	Jul 31	$1.35	0.47	3.2%	5.80%	8.99%	639	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 34,354

Total Puts 7,863

Put/Call Ratio 0.23

Net Difference 26,491

Prior's Put/Call Breakdown

Total Calls 26,018

Total Puts 10,521

Put/Call Ratio 0.40

Net Difference 15,497

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