SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$7.45 -4.92%

(7/17 19:19) ◀

Monday, July 20, 2026 (10:00am)

▶ (7/20 11:00)

◀ 7/20 10:00 ▶

Option Volume

Detail

ℹ

Current (07/20 10:00am) 1,726

Calls: 1,163 (67%)

Puts: 563 (33%)

Prior (07/17) 1,889

Calls: 1,020 (54%)

Puts: 869 (46%)

Current vs Prior -8.63%

Calls: +14.02% (Calls)

Puts: -35.21% (Puts)

Prior 7-Day Total 41,741

Calls: 23,865 (57%)

Puts: 17,876 (43%)

Prior 7-Day Average 5,963

Calls: 3,409 (57%)

Puts: 2,553 (43%)

Current vs Prior 7-Day Avg -71.05%

Calls: -65.89%

Puts: -77.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 10:00am) $122.9K

Calls: $72.1K (59%)

Puts: $50.8K (41%)

Prior (07/17) $312.3K

Calls: $109.9K (35%)

Puts: $202.4K (65%)

Current vs Prior -60.65%

Calls: -34.41%

Puts: -74.91%

Prior 7-Day Total $5.90M

Calls: $2.42M (41%)

Puts: $3.49M (59%)

Prior 7-Day Average $843.2K

Calls: $345.1K (41%)

Puts: $498.1K (59%)

Current vs Prior 7-Day Avg -85.43%

Calls: -79.11%

Puts: -89.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 10:00am) 0.48

Prior (07/17) 0.85

Current vs Prior -43.18%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -35.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 10:00am) 37,927

Calls: 23,204 (61%)

Puts: 14,723 (39%)

Prior (07/17) 66,360

Calls: 46,334 (70%)

Puts: 20,026 (30%)

Current vs Prior -42.85%

Prior 7-Day Total 411,614

Calls: 297,872 (72%)

Puts: 113,742 (28%)

Prior 7-Day Average 58,802

Calls: 42,553 (72%)

Puts: 16,248 (28%)

Current vs Prior 7-Day Avg -35.50%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 16.24% | 22.55%42.28% | 52.75%

Prior 8.65% | 16.50%8.65% | 41.30%

Current vs Prior +87.85% | +36.70%+389.02% | +27.74%

Prior 7-Day Avg 13.71% | 39.71%13.71% | 43.26%

Current vs 7-Day Avg +18.47% | -43.22%+208.40% | +21.95%

Prior 7-Day Eod 8.65% | 16.50%2.94% | 42.53%

Current vs 7-Day Eod +87.85% | +36.70%+1339.43% | +24.04%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.09% | 26.83%

Calls: 9.43% | 23.53%

Puts: 36.76% | 30.12%

Prior 14.14% | 16.18%

Calls: 17.86% | 14.29%

Puts: 10.42% | 18.07%

Current vs Prior +63.30% | +65.82%

Prior 7-Day Avg 23.09% | 18.71%

Calls: 26.48% | 19.34%

Puts: 19.69% | 18.07%

Current vs 7-Day Avg +0.01% | +43.43%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 61% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (1,163 calls vs 563 puts). P/C ratio dropping 43% - sentiment shifting bullish. Call-heavy open interest (23,204 calls vs 14,723 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 BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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	BEARISH	BEARISH	BEARISH
15:00	BEARISH	BEARISH	BEARISH
14:00	BEARISH	BEARISH	BEARISH
13:00	BEARISH	NEUTRAL	BEARISH
12:00	BEARISH	BULLISH	BULLISH
11:00	BEARISH	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 2 of results (avg 8.1%, best 6.8%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Jul 24	0.50	0.55	$0.53	9.4%	23	0.50	43

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.50	Aug 7	0.70	0.75	$0.73	6.8%	1	0.29	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.56, cheapest $0.32)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Jul 24	0.30	0.35	$0.32	15.6%	76	0.37	264
$7.50	Jul 24	0.50	0.55	$0.53	9.4%	23	0.50	43
$7.00	Jul 24	0.75	0.90	$0.83	18.1%	3	0.64	22

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Jul 24	0.35	0.40	$0.38	13.2%	59	0.36	1.1K
$6.50	Aug 7	0.70	0.75	$0.73	6.8%	1	0.29	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 14 found (avg delta 0.66, highest 0.86)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 31	1.50	1.95	$1.73	26.0%	3	0.86	1
$6.00	Jul 24	1.50	1.85	$1.68	20.8%	3	0.84	40
$6.00	Aug 21	2.00	2.70	$2.35	29.8%	--	0.79	15
$7.00	Aug 21	1.65	2.15	$1.90	26.3%	--	0.69	186
$7.00	Aug 14	1.45	2.05	$1.75	34.3%	--	0.68	10

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Jul 24	0.75	1.00	$0.88	28.4%	9	0.62	87
$8.50	Jul 31	1.20	1.60	$1.40	28.6%	2	0.61	4
$8.00	Jul 31	0.90	1.25	$1.08	32.4%	--	0.55	14

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 504, top 100)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Jul 24	0.30	0.35	$0.32	15.6%	76	0.37	264
$8.50	Jul 24	0.20	0.25	$0.23	21.7%	48	0.27	221
$7.50	Jul 24	0.50	0.55	$0.53	9.4%	23	0.50	43
$8.00	Aug 21	1.20	1.65	$1.42	31.7%	20	0.59	116
$6.00	Jul 24	1.50	1.85	$1.68	20.8%	3	0.84	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Aug 7	0.65	1.05	$0.85	47.1%	100	0.35	6
$6.50	Jul 24	0.15	0.25	$0.20	50.0%	73	0.23	50
$7.00	Jul 24	0.35	0.40	$0.38	13.2%	59	0.36	1.1K
$7.50	Jul 24	0.55	0.80	$0.68	36.8%	31	0.49	578
$7.00	Jul 31	0.45	0.70	$0.57	43.9%	30	0.35	1

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 7.1%, max 12.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$6.00	Jul 24	Aug 21	221.9%	197.7%	12.3%	3	55
$8.50	Jul 24	Jul 31	188.5%	172.1%	9.5%	48	248
$8.00	Jul 24	Aug 21	179.4%	171.8%	4.4%	96	380
$7.50	Jul 24	Aug 28	185.5%	179.4%	3.4%	24	44

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$6.00	Jul 24	Aug 21	221.5%	197.7%	12.1%	12	575
$8.00	Jul 24	Aug 21	179.4%	171.8%	4.4%	10	458
$7.50	Jul 24	Aug 28	186.3%	179.6%	3.7%	32	578

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 3.17, avg 1.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$7.00	$8.00	Jul 31	$0.37	$0.63	$0.37	1.70	$7.37
$7.50	$8.00	Jul 24	$0.21	$0.29	$0.21	1.38	$7.71
$6.00	$7.00	Aug 21	$0.45	$0.55	$0.45	1.22	$6.45
$7.00	$8.00	Aug 21	$0.48	$0.52	$0.48	1.08	$7.48
$7.00	$8.00	Aug 14	$0.50	$0.50	$0.50	1.00	$7.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$7.00	$6.50	Aug 7	$0.12	$0.38	$0.12	3.17	$6.88
$7.00	$6.50	Jul 24	$0.18	$0.32	$0.18	1.78	$6.82
$8.00	$7.50	Jul 24	$0.20	$0.30	$0.20	1.50	$7.80
$6.50	$6.00	Aug 7	$0.21	$0.29	$0.21	1.38	$6.29
$7.00	$6.00	Aug 21	$0.42	$0.58	$0.42	1.38	$6.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 5.67, avg 1.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$6.00	$7.00	Jul 24	$0.85	$0.85	$0.15	5.67	$6.85
$6.00	$7.00	Jul 31	$0.73	$0.73	$0.27	2.70	$6.73
$7.00	$7.50	Jul 24	$0.30	$0.30	$0.20	1.50	$7.30
$7.00	$8.00	Aug 14	$0.50	$0.50	$0.50	1.00	$7.50
$7.00	$8.00	Aug 21	$0.48	$0.48	$0.52	0.92	$7.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$8.50	$8.00	Jul 31	$0.32	$0.32	$0.18	1.78	$8.18
$7.50	$7.00	Jul 24	$0.30	$0.30	$0.20	1.50	$7.20
$7.50	$7.00	Aug 7	$0.28	$0.28	$0.22	1.27	$7.22
$7.50	$7.00	Jul 31	$0.26	$0.26	$0.24	1.08	$7.24
$8.00	$7.50	Jul 31	$0.25	$0.25	$0.25	1.00	$7.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.36, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$6.00	Jul 24	Jul 31	$0.05	221.9%	136.9%
$7.00	Jul 24	Jul 31	$0.17	172.4%	159.5%
$8.00	Jul 24	Jul 31	$0.31	179.4%	155.6%
$8.50	Jul 24	Jul 31	$0.32	188.5%	172.1%
$7.50	Jul 24	Aug 28	$1.30	185.5%	179.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$7.50	Jul 24	Jul 31	$0.15	186.3%	159.0%
$7.00	Jul 24	Jul 31	$0.19	171.9%	159.5%
$8.00	Jul 24	Jul 31	$0.20	179.4%	155.6%
$6.00	Jul 24	Aug 7	$0.34	221.5%	194.9%
$6.50	Jul 24	Aug 7	$0.53	173.7%	194.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 16.11% of stock, avg 29.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.00	Jul 24	$0.32	$0.88	$1.20	$6.80	$9.20	16.11%
$7.00	Jul 24	$0.83	$0.38	$1.21	$5.79	$8.21	16.24%
$7.50	Jul 24	$0.53	$0.68	$1.21	$6.29	$8.71	16.24%
$7.00	Jul 31	$1.00	$0.57	$1.57	$5.43	$8.57	21.07%
$8.00	Jul 31	$0.63	$1.08	$1.71	$6.29	$9.71	22.95%
$6.00	Jul 24	$1.68	$0.18	$1.86	$4.14	$7.86	24.97%
$8.50	Jul 31	$0.55	$1.40	$1.95	$6.55	$10.45	26.17%
$7.00	Aug 21	$1.90	$1.30	$3.20	$3.80	$10.20	42.95%
$8.00	Aug 21	$1.42	$1.78	$3.20	$4.80	$11.20	42.95%
$6.00	Aug 21	$2.35	$0.88	$3.23	$2.77	$9.23	43.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 5.50% of stock, avg 11.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$8.50	$6.00	Jul 24	$0.23	$0.18	$0.41	$5.59	$8.91
$8.50	$6.50	Jul 24	$0.23	$0.20	$0.43	$6.07	$8.93
$8.00	$6.00	Jul 24	$0.32	$0.18	$0.50	$5.50	$8.50
$8.00	$6.50	Jul 24	$0.32	$0.20	$0.52	$5.98	$8.52
$8.50	$7.00	Jul 24	$0.23	$0.38	$0.61	$6.39	$9.11
$8.00	$7.00	Jul 24	$0.32	$0.38	$0.70	$6.30	$8.70
$8.50	$7.50	Jul 24	$0.23	$0.68	$0.91	$6.59	$9.41
$8.00	$7.50	Jul 24	$0.32	$0.68	$1.00	$6.50	$9.00
$8.50	$7.00	Jul 31	$0.55	$0.57	$1.12	$5.88	$9.62
$8.00	$7.00	Jul 31	$0.63	$0.57	$1.20	$5.80	$9.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 3.55, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
6/7	8/8	Jul 24	$0.39	$0.11	3.55	$6.61	$7.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 15.67, cheapest $0.06)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$7.00	$7.50	$8.00	Jul 24	$0.09	$0.41	4.56
$7.50	$8.00	$8.50	Jul 24	$0.12	$0.38	3.17
$6.00	$7.00	$8.00	Jul 31	$0.36	$0.64	1.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$6.00	$7.00	$8.00	Aug 21	$0.06	$0.94	15.67
$7.50	$8.00	$8.50	Jul 31	$0.07	$0.43	6.14
$6.50	$7.00	$7.50	Jul 24	$0.12	$0.38	3.17
$6.50	$7.00	$7.50	Aug 7	$0.16	$0.34	2.13
$6.00	$6.50	$7.00	Jul 24	$0.16	$0.34	2.12

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.26, 15 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.00	$8.00	1:2	Jul 31	-$0.26	$0.74
$6.00	$7.00	1:2	Jul 31	-$0.27	$0.73
$7.50	$8.00	1:2	Jul 24	-$0.11	$0.39
$8.00	$8.50	1:2	Jul 24	-$0.14	$0.36
$7.00	$7.50	1:2	Jul 24	-$0.23	$0.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.00	$6.00	1:2	Aug 21	-$0.46	$0.54
$7.50	$7.00	1:2	Jul 24	-$0.08	$0.42
$6.50	$6.00	1:2	Jul 24	-$0.16	$0.34
$7.50	$7.00	1:2	Jul 31	-$0.31	$0.19
$6.50	$6.00	1:2	Aug 7	-$0.31	$0.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 16.11%, avg 8.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$8.00	Aug 21	$1.20	0.59	7.4%	16.11%	23.49%	20	116
$8.00	Aug 14	$1.00	0.57	7.4%	13.42%	20.81%	--	11
$8.00	Aug 7	$0.90	0.56	7.4%	12.08%	19.46%	--	15
$7.50	Jul 24	$0.50	0.50	0.7%	6.71%	7.38%	23	43
$8.00	Jul 31	$0.50	0.47	7.4%	6.71%	14.09%	2	1
$8.00	Jul 24	$0.30	0.37	7.4%	4.03%	11.41%	76	264
$8.50	Jul 31	$0.30	0.40	14.1%	4.03%	18.12%	--	27
$8.50	Jul 24	$0.20	0.27	14.1%	2.68%	16.78%	48	221

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 1,163

Total Puts 563

Put/Call Ratio 0.48

Net Difference 600

Prior's Put/Call Breakdown

Total Calls 1,020

Total Puts 869

Put/Call Ratio 0.85

Net Difference 151

Prior 7-Day Put/Call Summary

Total Calls 23,865

Total Puts 17,876

Average Put/Call Ratio 0.76

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