UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$23.18 -3.58%

(7/10 15:00) ◀

Friday, July 10, 2026 (4:00pm)

▶ (7/10 18:04)

◀ 7/10 16:00 ▶

Option Volume

Detail

ℹ

Current (07/10 4:00pm) 62,978

Calls: 52,537 (83%)

Puts: 10,441 (17%)

Prior (07/08) 39,978

Calls: 28,419 (71%)

Puts: 11,559 (29%)

Current vs Prior +57.53%

Calls: +84.87% (Calls)

Puts: -9.67% (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 +105.15%

Calls: +126.25%

Puts: +39.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 4:00pm) $6.33M

Calls: $3.37M (53%)

Puts: $2.96M (47%)

Prior (07/08) $3.89M

Calls: $2.08M (53%)

Puts: $1.81M (47%)

Current vs Prior +62.59%

Calls: +61.75%

Puts: +63.56%

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 +58.33%

Calls: +82.60%

Puts: +37.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 4:00pm) 0.20

Prior (07/08) 0.41

Current vs Prior -51.14%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg -43.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10 4:00pm) 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 2.80% | 8.80%8.80% | 24.98%

Prior 5.68% | 11.53%11.53% | 27.65%

Current vs Prior +54.83% | -0.85%-23.68% | -9.66%

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

Current vs 7-Day Avg +55.06% | +6.51%-22.86% | -8.31%

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

Current vs 7-Day Eod +54.83% | -0.85%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 79.20% | 24.57%

Calls: 95.45% | 22.79%

Puts: 62.96% | 26.36%

Prior 51.77% | 25.96%

Calls: 47.83% | 22.37%

Puts: 55.71% | 29.55%

Current vs Prior +52.98% | -5.35%

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% | -11.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 63% vs prior. Dollar volume significantly above 7-day average (58% higher). Above-average activity with volume up 58% vs prior. Volume explosion - 105% above 7-day average (62,978 vs avg 30,698).

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	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 6 of results (avg 8.3%, best 6.4%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 31	1.65	1.76	$1.71	6.4%	143	0.56	120
$20.00	Aug 21	4.00	4.30	$4.15	7.2%	30	0.75	736
$22.00	Jul 17	1.40	1.54	$1.47	9.5%	486	0.77	1.6K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 17	2.78	3.00	$2.89	7.6%	215	0.85	258
$25.00	Aug 21	3.60	3.95	$3.78	9.3%	61	0.54	1.5K
$24.00	Aug 21	2.99	3.30	$3.15	9.8%	103	0.49	112

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.54, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.26	0.31	$0.29	17.2%	1.9K	0.23	1.1K
$27.00	Jul 24	0.35	0.42	$0.39	17.9%	32	0.20	334
$24.00	Jul 17	0.45	0.50	$0.48	10.4%	2.6K	0.36	697
$25.00	Jul 24	0.62	0.75	$0.69	18.8%	83	0.34	235
$23.00	Jul 17	0.78	0.87	$0.83	10.8%	818	0.55	338

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 17	3.95	4.45	$4.20	11.9%	100	1.00	1
$20.00	Jul 10	3.00	3.40	$3.20	12.5%	24	0.99	68
$21.00	Jul 10	1.96	2.53	$2.25	25.3%	2	0.99	4
$21.50	Jul 10	1.39	2.00	$1.69	36.1%	9	0.98	1
$22.00	Jul 10	0.88	1.25	$1.07	34.6%	1.1K	0.98	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 10	0.24	0.62	$0.43	88.4%	734	1.00	518
$24.00	Jul 10	0.76	0.94	$0.85	21.2%	1.3K	1.00	2.6K
$24.50	Jul 10	1.14	1.52	$1.33	28.6%	498	1.00	823
$25.00	Jul 10	1.71	2.07	$1.89	19.0%	259	1.00	687
$25.50	Jul 10	1.98	2.57	$2.28	25.9%	37	1.00	118

Most actively traded options today. High liquidity = easy entry/exit. 130 active (total vol 37.8K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 17	2.12	2.42	$2.27	13.2%	5.2K	0.92	25
$23.00	Jul 10	0.00	0.44	$0.22	200.0%	4.7K	0.93	4.8K
$24.00	Jul 17	0.45	0.50	$0.48	10.4%	2.6K	0.36	697
$23.50	Jul 10	0.00	0.01	$0.01	100.0%	2.3K	0.06	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	0.76	0.94	$0.85	21.2%	1.3K	1.00	2.6K
$24.00	Jul 17	1.10	1.32	$1.21	18.2%	1.2K	0.64	1.5K
$23.00	Jul 17	0.57	0.70	$0.64	20.3%	940	0.45	571
$23.50	Jul 10	0.24	0.62	$0.43	88.4%	734	1.00	518
$23.00	Jul 10	0.00	0.01	$0.01	100.0%	498	0.07	906

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 513.8%, max 1029.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 10	Aug 21	855.4%	75.7%	1029.3%	54	804
$26.50	Jul 10	Aug 7	969.9%	89.3%	985.7%	74	548
$27.50	Jul 10	Jul 31	938.2%	88.0%	966.3%	29	493
$27.00	Jul 10	Aug 21	849.5%	99.3%	755.8%	514	2.1K
$21.50	Jul 10	Jul 24	479.8%	59.6%	704.9%	11	1

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 10	Aug 21	855.4%	75.7%	1029.3%	123	1.9K
$26.50	Jul 10	Jul 31	969.9%	87.2%	1012.7%	31	203
$27.50	Jul 10	Jul 17	938.2%	92.3%	916.7%	22	84
$27.00	Jul 10	Aug 21	849.5%	99.3%	755.8%	28	210
$21.50	Jul 10	Jul 24	479.8%	59.6%	704.9%	5	34

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 9.00, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$26.00	Jul 31	$0.10	$0.90	$0.10	9.00	$25.10
$25.00	$26.00	Aug 21	$0.13	$0.87	$0.13	6.69	$25.13
$24.00	$25.00	Jul 17	$0.19	$0.81	$0.19	4.26	$24.19
$24.00	$25.00	Jul 31	$0.20	$0.80	$0.20	4.00	$24.20
$26.00	$26.50	Aug 7	$0.10	$0.40	$0.10	4.00	$26.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Jul 24	$0.17	$0.83	$0.17	4.88	$20.83
$22.00	$21.00	Jul 17	$0.20	$0.80	$0.20	4.00	$21.80
$21.00	$20.00	Jul 31	$0.20	$0.80	$0.20	4.00	$20.80
$26.50	$26.00	Jul 17	$0.14	$0.36	$0.14	2.57	$26.36
$21.50	$21.00	Jul 24	$0.17	$0.33	$0.17	1.94	$21.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 6.14, avg 1.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.00	$22.00	Jul 17	$0.80	$0.80	$0.20	4.00	$21.80
$22.50	$23.00	Aug 14	$0.40	$0.40	$0.10	4.00	$22.90
$20.00	$21.00	Jul 17	$0.79	$0.79	$0.21	3.76	$20.79
$20.00	$21.00	Jul 31	$0.75	$0.75	$0.25	3.00	$20.75
$23.50	$24.00	Aug 14	$0.37	$0.37	$0.13	2.85	$23.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Aug 14	$0.86	$0.86	$0.14	6.14	$21.14
$25.00	$24.00	Aug 7	$0.83	$0.83	$0.17	4.88	$24.17
$25.00	$24.00	Jul 17	$0.81	$0.81	$0.19	4.26	$24.19
$25.50	$25.00	Jul 10	$0.39	$0.39	$0.11	3.55	$25.11
$22.00	$21.00	Aug 7	$0.78	$0.78	$0.22	3.55	$21.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.43, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Jul 10	Jul 17	$0.09	849.5%	78.8%
$26.50	Jul 10	Jul 17	$0.11	969.9%	78.3%
$27.50	Jul 10	Jul 17	$0.13	938.2%	92.3%
$26.00	Jul 10	Jul 17	$0.18	662.9%	76.7%
$25.50	Jul 10	Jul 17	$0.24	564.2%	75.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.00	Jul 10	Jul 17	$0.11	662.9%	76.7%
$25.00	Jul 10	Jul 17	$0.13	460.9%	69.6%
$22.00	Jul 10	Jul 17	$0.24	353.9%	54.2%
$25.50	Jul 10	Jul 17	$0.25	564.2%	75.1%
$27.00	Jul 10	Jul 17	$0.25	849.5%	78.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 0.99% of stock, avg 14.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Jul 10	$0.22	$0.01	$0.23	$22.77	$23.23	0.99%
$23.50	Jul 10	$0.01	$0.43	$0.44	$23.06	$23.94	1.90%
$22.50	Jul 10	$0.74	$0.01	$0.75	$21.75	$23.25	3.24%
$24.00	Jul 10	$0.01	$0.85	$0.86	$23.14	$24.86	3.71%
$22.00	Jul 10	$1.07	$0.01	$1.08	$20.92	$23.08	4.66%
$24.50	Jul 10	$0.01	$1.33	$1.34	$23.16	$25.84	5.78%
$23.00	Jul 17	$0.83	$0.64	$1.47	$21.53	$24.47	6.34%
$24.00	Jul 17	$0.48	$1.21	$1.69	$22.31	$25.69	7.29%
$21.50	Jul 10	$1.69	$0.01	$1.70	$19.80	$23.20	7.33%
$22.00	Jul 17	$1.47	$0.25	$1.72	$20.28	$23.72	7.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 0.09% of stock, avg 10.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.50	$23.00	Jul 10	$0.01	$0.01	$0.02	$22.98	$23.52
$26.50	$21.00	Jul 17	$0.14	$0.05	$0.19	$20.81	$26.69
$26.00	$21.00	Jul 17	$0.19	$0.05	$0.24	$20.76	$26.24
$25.50	$21.00	Jul 17	$0.25	$0.05	$0.30	$20.70	$25.80
$25.00	$21.00	Jul 17	$0.29	$0.05	$0.34	$20.66	$25.34
$26.50	$22.00	Jul 17	$0.14	$0.25	$0.39	$21.61	$26.89
$26.00	$22.00	Jul 17	$0.19	$0.25	$0.44	$21.56	$26.44
$25.50	$22.00	Jul 17	$0.25	$0.25	$0.50	$21.50	$26.00
$24.00	$21.00	Jul 17	$0.48	$0.05	$0.53	$20.47	$24.53
$25.00	$22.00	Jul 17	$0.29	$0.25	$0.54	$21.46	$25.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 9.00, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/23	24/25	Aug 21	$0.90	$0.10	9.00	$22.10	$24.90
24/25	26/27	Aug 21	$0.90	$0.10	9.00	$24.10	$26.90
20/21	22/23	Aug 21	$0.89	$0.11	8.09	$20.11	$22.89
25/26	26/27	Jul 24	$0.88	$0.12	7.33	$25.12	$27.38
21/22	26/26	Aug 7	$0.88	$0.12	7.33	$21.12	$26.88
23/24	26/27	Aug 21	$0.88	$0.12	7.33	$23.12	$26.88
24/25	26/27	Jul 31	$0.87	$0.13	6.69	$24.13	$27.37
22/23	26/27	Aug 21	$0.87	$0.13	6.69	$22.13	$26.87
24/25	26/26	Jul 31	$0.86	$0.14	6.14	$24.14	$26.86
21/22	24/25	Aug 21	$0.86	$0.14	6.14	$21.14	$24.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 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 31	$0.08	$0.92	11.50
$21.00	$21.50	$22.00	Jul 24	$0.05	$0.45	9.00
$24.00	$25.00	$26.00	Jul 31	$0.10	$0.90	9.00
$23.00	$23.50	$24.00	Aug 7	$0.05	$0.45	9.00
$25.00	$25.50	$26.00	Aug 7	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$25.00	$26.00	Aug 21	$0.06	$0.94	15.67
$23.00	$24.00	$25.00	Jul 31	$0.07	$0.93	13.29
$23.50	$24.00	$24.50	Jul 10	$0.06	$0.44	7.33
$22.50	$23.00	$23.50	Aug 14	$0.06	$0.44	7.33
$24.00	$24.50	$25.00	Jul 10	$0.08	$0.42	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $--, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$25.00	1:2	Jul 17	-$0.10	$0.90
$23.00	$24.00	1:2	Jul 17	-$0.13	$0.87
$22.00	$23.00	1:2	Jul 17	-$0.19	$0.81
$26.50	$27.00	1:2	Jul 17	-$0.06	$0.44
$26.00	$26.50	1:2	Jul 17	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$21.00	1:2	Aug 14	$0.00	$1.00
$22.00	$21.00	1:2	Jul 31	-$0.06	$0.94
$24.00	$23.00	1:2	Jul 17	-$0.07	$0.93
$21.00	$20.00	1:2	Jul 31	-$0.13	$0.87
$25.00	$24.00	1:2	Jul 17	-$0.40	$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 9.75%, avg 3.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 21	$2.26	0.51	3.5%	9.75%	13.29%	12	114
$25.00	Aug 21	$2.00	0.46	7.8%	8.63%	16.48%	624	867
$23.50	Aug 14	$1.85	0.53	1.4%	7.98%	9.36%	1	2
$23.50	Aug 7	$1.75	0.53	1.4%	7.55%	8.93%	2	24
$26.00	Aug 21	$1.70	0.42	12.2%	7.33%	19.50%	8	120
$24.00	Aug 14	$1.69	0.49	3.5%	7.29%	10.83%	14	21
$27.00	Aug 21	$1.60	0.38	16.5%	6.90%	23.38%	161	534
$24.00	Aug 7	$1.57	0.49	3.5%	6.77%	10.31%	19	118
$25.00	Aug 14	$1.41	0.44	7.8%	6.08%	13.93%	1	53
$24.50	Aug 7	$1.40	0.46	5.7%	6.04%	11.73%	--	87

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 52,537

Total Puts 10,441

Put/Call Ratio 0.20

Net Difference 42,096

Prior's Put/Call Breakdown

Total Calls 28,419

Total Puts 11,559

Put/Call Ratio 0.41

Net Difference 16,860

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