SPCH - Options Database

SPCH

LEVERAGE SHS 2X LONG SPCX DAILY ETF

$8.19 +12.51%

(7/21 10:00) ◀

Tuesday, July 21, 2026 (11:00am)

▶ (7/21 12:00)

◀ 7/21 11:00 ▶

Option Volume

Detail

ℹ

Current (07/21 11:00am) 5,053

Calls: 2,561 (51%)

Puts: 2,492 (49%)

Prior (07/20) 12,683

Calls: 11,911 (94%)

Puts: 772 (6%)

Current vs Prior -60.16%

Calls: -78.50% (Calls)

Puts: +222.80% (Puts)

Prior 7-Day Total 59,476

Calls: 36,324 (61%)

Puts: 23,152 (39%)

Prior 7-Day Average 8,496

Calls: 5,189 (61%)

Puts: 3,307 (39%)

Current vs Prior 7-Day Avg -40.53%

Calls: -50.65%

Puts: -24.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 11:00am) $499.4K

Calls: $240.7K (48%)

Puts: $258.7K (52%)

Prior (07/20) $539.5K

Calls: $459.6K (85%)

Puts: $79.9K (15%)

Current vs Prior -7.43%

Calls: -47.63%

Puts: +223.90%

Prior 7-Day Total $6.80M

Calls: $2.92M (43%)

Puts: $3.87M (57%)

Prior 7-Day Average $971.1K

Calls: $417.5K (43%)

Puts: $553.5K (57%)

Current vs Prior 7-Day Avg -48.57%

Calls: -42.35%

Puts: -53.26%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/21 11:00am) 0.97

Prior (07/20) 0.06

Current vs Prior +1401.31%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +13.31%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/21 11:00am) 31,225

Calls: 15,617 (50%)

Puts: 15,608 (50%)

Prior (07/20) 37,927

Calls: 23,204 (61%)

Puts: 14,723 (39%)

Current vs Prior -17.67%

Prior 7-Day Total 406,459

Calls: 285,817 (70%)

Puts: 120,642 (30%)

Prior 7-Day Average 58,065

Calls: 40,831 (70%)

Puts: 17,234 (30%)

Current vs Prior 7-Day Avg -46.22%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 14.41% | 22.22%42.25% | 52.14%

Prior 14.84% | 21.02%41.21% | 50.96%

Current vs Prior -2.88% | +5.74%+2.52% | +2.31%

Prior 7-Day Avg 12.66% | 33.28%14.48% | 43.78%

Current vs 7-Day Avg +13.78% | -33.22%+191.80% | +19.09%

Prior 7-Day Eod 14.84% | 21.02%41.21% | 50.96%

Current vs 7-Day Eod -2.88% | +5.74%+2.52% | +2.31%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.36% | 19.27%

Calls: 14.29% | 19.05%

Puts: 10.42% | 19.48%

Prior 13.51% | 27.38%

Calls: 11.63% | 35.29%

Puts: 15.38% | 19.48%

Current vs Prior -8.51% | -29.62%

Prior 7-Day Avg 33.64% | 22.18%

Calls: 36.86% | 24.26%

Puts: 18.82% | 20.11%

Current vs 7-Day Avg -63.25% | -13.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 60% vs prior. P/C ratio rising 1401% - increased hedging/bearish positioning. Declining open interest (down 18%) indicates positions being closed.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BEARISH	NEUTRAL	MIXED
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 1 of results (avg 8.3%, best 8.3%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Aug 7	1.15	1.25	$1.20	8.3%	5	0.50	3

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.58, cheapest $0.28)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Jul 24	0.45	0.50	$0.48	10.4%	306	0.46	319
$8.00	Jul 24	0.65	0.75	$0.70	14.3%	475	0.60	502
$8.50	Jul 31	0.75	0.90	$0.83	18.1%	75	0.52	35

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Jul 24	0.25	0.30	$0.28	17.9%	496	0.28	593
$8.00	Jul 24	0.45	0.50	$0.48	10.4%	69	0.41	87
$7.50	Jul 31	0.50	0.60	$0.55	18.2%	17	0.32	35
$8.00	Jul 31	0.70	0.85	$0.77	19.5%	19	0.40	14

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 25 found (avg delta 0.61, highest 0.83)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Jul 24	1.15	1.45	$1.30	23.1%	14	0.83	34
$7.00	Jul 31	1.40	1.75	$1.58	22.2%	2	0.77	18
$7.50	Jul 24	0.90	1.10	$1.00	20.0%	40	0.73	113
$7.00	Aug 21	2.05	2.50	$2.28	19.7%	--	0.70	187
$7.00	Aug 14	1.90	2.40	$2.15	23.3%	--	0.70	10

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Jul 24	1.00	1.20	$1.10	18.2%	13	0.66	22
$9.50	Jul 31	1.65	1.90	$1.78	14.0%	1	0.64	40
$8.50	Jul 24	0.65	0.80	$0.73	20.5%	6	0.54	1
$9.50	Aug 7	2.20	2.60	$2.40	16.7%	20	0.53	2

Most actively traded options today. High liquidity = easy entry/exit. 41 active (total vol 2.1K, top 496)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Jul 24	0.65	0.75	$0.70	14.3%	475	0.60	502
$8.50	Jul 24	0.45	0.50	$0.48	10.4%	306	0.46	319
$9.00	Aug 21	1.20	1.50	$1.35	22.2%	198	0.52	1.2K
$9.00	Jul 24	0.25	0.40	$0.33	45.5%	109	0.35	220
$9.00	Jul 31	0.55	0.70	$0.63	23.8%	89	0.44	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Jul 24	0.25	0.30	$0.28	17.9%	496	0.28	593
$8.00	Jul 24	0.45	0.50	$0.48	10.4%	69	0.41	87
$9.00	Aug 7	1.85	2.15	$2.00	15.0%	27	0.49	100
$8.00	Aug 21	1.35	1.90	$1.63	33.7%	26	0.38	370
$9.50	Aug 7	2.20	2.60	$2.40	16.7%	20	0.53	2

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 8.7%, max 13.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Jul 24	Aug 28	198.9%	175.1%	13.6%	124	241
$9.50	Jul 24	Aug 28	206.1%	184.8%	11.5%	12	260
$8.50	Jul 24	Aug 21	193.1%	183.1%	5.4%	306	362
$8.00	Jul 24	Aug 21	191.0%	183.6%	4.0%	480	653

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Jul 24	Aug 21	198.9%	175.0%	13.7%	23	399
$8.00	Jul 24	Aug 21	191.0%	183.6%	4.0%	95	457

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 28 found (best R:R 4.00, avg 1.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$9.00	$9.50	Jul 24	$0.10	$0.40	$0.10	4.00	$9.10
$9.00	$9.50	Aug 7	$0.12	$0.38	$0.12	3.17	$9.12
$8.50	$9.00	Jul 24	$0.15	$0.35	$0.15	2.33	$8.65
$8.50	$9.00	Aug 7	$0.15	$0.35	$0.15	2.33	$8.65
$8.00	$9.00	Aug 14	$0.33	$0.67	$0.33	2.03	$8.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$7.50	$7.00	Jul 24	$0.13	$0.37	$0.13	2.85	$7.37
$7.50	$7.00	Jul 31	$0.15	$0.35	$0.15	2.33	$7.35
$7.50	$7.00	Aug 7	$0.15	$0.35	$0.15	2.33	$7.35
$8.00	$7.50	Jul 24	$0.20	$0.30	$0.20	1.50	$7.80
$8.00	$7.00	Aug 21	$0.43	$0.57	$0.43	1.33	$7.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 4.00, avg 1.08)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$7.00	$7.50	Jul 24	$0.30	$0.30	$0.20	1.50	$7.30
$7.50	$8.00	Jul 24	$0.30	$0.30	$0.20	1.50	$7.80
$7.00	$7.50	Jul 31	$0.28	$0.28	$0.22	1.27	$7.28
$7.50	$8.00	Jul 31	$0.25	$0.25	$0.25	1.00	$7.75
$7.50	$8.00	Aug 14	$0.25	$0.25	$0.25	1.00	$7.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$9.50	$9.00	Aug 7	$0.40	$0.40	$0.10	4.00	$9.10
$9.00	$8.00	Aug 21	$0.75	$0.75	$0.25	3.00	$8.25
$9.00	$8.50	Jul 24	$0.37	$0.37	$0.13	2.85	$8.63
$9.50	$8.00	Jul 31	$1.01	$1.01	$0.49	2.06	$8.49
$8.00	$7.50	Aug 7	$0.32	$0.32	$0.18	1.78	$7.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.38, cheapest $0.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$7.00	Jul 24	Jul 31	$0.28	197.9%	176.5%
$7.50	Jul 24	Jul 31	$0.30	192.0%	168.0%
$9.00	Jul 24	Jul 31	$0.30	198.9%	165.0%
$9.50	Jul 24	Jul 31	$0.30	206.1%	174.0%
$8.00	Jul 24	Jul 31	$0.35	191.0%	166.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$7.00	Jul 24	Jul 31	$0.25	197.9%	176.5%
$7.50	Jul 24	Jul 31	$0.27	192.0%	168.0%
$8.00	Jul 24	Jul 31	$0.29	191.0%	166.6%
$9.50	Jul 31	Aug 7	$0.62	174.0%	223.9%
$9.00	Jul 24	Aug 7	$0.90	198.9%	220.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 14.41% of stock, avg 30.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.00	Jul 24	$0.70	$0.48	$1.18	$6.82	$9.18	14.41%
$8.50	Jul 24	$0.48	$0.73	$1.21	$7.29	$9.71	14.77%
$7.50	Jul 24	$1.00	$0.28	$1.28	$6.22	$8.78	15.63%
$9.00	Jul 24	$0.33	$1.10	$1.43	$7.57	$10.43	17.46%
$7.00	Jul 24	$1.30	$0.15	$1.45	$5.55	$8.45	17.70%
$8.00	Jul 31	$1.05	$0.77	$1.82	$6.18	$9.82	22.22%
$7.50	Jul 31	$1.30	$0.55	$1.85	$5.65	$9.35	22.59%
$7.00	Jul 31	$1.58	$0.40	$1.98	$5.02	$8.98	24.18%
$9.50	Jul 31	$0.53	$1.78	$2.31	$7.19	$11.81	28.21%
$8.00	Aug 7	$1.55	$1.45	$3.00	$5.00	$11.00	36.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 4.64% of stock, avg 17.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$9.50	$7.00	Jul 24	$0.23	$0.15	$0.38	$6.62	$9.88
$9.00	$7.00	Jul 24	$0.33	$0.15	$0.48	$6.52	$9.48
$9.50	$7.50	Jul 24	$0.23	$0.28	$0.51	$6.99	$10.01
$9.00	$7.50	Jul 24	$0.33	$0.28	$0.61	$6.89	$9.61
$8.50	$7.00	Jul 24	$0.48	$0.15	$0.63	$6.37	$9.13
$9.50	$8.00	Jul 24	$0.23	$0.48	$0.71	$7.29	$10.21
$8.50	$7.50	Jul 24	$0.48	$0.28	$0.76	$6.74	$9.26
$9.00	$8.00	Jul 24	$0.33	$0.48	$0.81	$7.19	$9.81
$9.50	$7.00	Jul 31	$0.53	$0.40	$0.93	$6.07	$10.43
$8.50	$8.00	Jul 24	$0.48	$0.48	$0.96	$7.04	$9.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 2.85, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
7/8	8/8	Jul 31	$0.37	$0.13	2.85	$7.13	$8.37
7/8	8/8	Jul 24	$0.35	$0.15	2.33	$7.15	$8.35
8/8	8/9	Jul 24	$0.35	$0.15	2.33	$7.65	$8.85
8/8	9/10	Jul 24	$0.35	$0.15	2.33	$8.15	$9.35
7/8	8/9	Jul 31	$0.35	$0.15	2.33	$7.15	$8.85
7/8	8/8	Aug 7	$0.35	$0.15	2.33	$7.15	$8.35
7/8	8/9	Aug 21	$0.68	$0.32	2.12	$7.32	$9.18
8/8	9/10	Jul 24	$0.30	$0.20	1.50	$7.70	$9.30
7/8	8/9	Aug 7	$0.30	$0.20	1.50	$7.20	$8.80
7/8	8/9	Jul 24	$0.28	$0.22	1.27	$7.22	$8.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 9.00, cheapest $0.05)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$8.00	$8.50	$9.00	Jul 24	$0.07	$0.43	6.14
$7.50	$8.00	$8.50	Jul 24	$0.08	$0.42	5.25
$8.50	$9.00	$9.50	Jul 31	$0.10	$0.40	4.00
$8.50	$9.00	$9.50	Aug 21	$0.20	$0.30	1.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$7.50	$8.00	$8.50	Jul 24	$0.05	$0.45	9.00
$7.00	$7.50	$8.00	Jul 24	$0.07	$0.43	6.14
$7.00	$7.50	$8.00	Jul 31	$0.07	$0.43	6.14
$8.00	$8.50	$9.00	Jul 24	$0.12	$0.38	3.17
$7.00	$8.00	$9.00	Aug 21	$0.32	$0.68	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 $-0.08, 14 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.00	$9.50	1:2	Jul 24	-$0.13	$0.37
$8.50	$9.00	1:2	Jul 24	-$0.18	$0.32
$8.00	$8.50	1:2	Jul 24	-$0.26	$0.24
$7.50	$8.00	1:2	Jul 24	-$0.40	$0.10
$8.50	$9.00	1:2	Jul 31	-$0.43	$0.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.00	$7.50	1:2	Jul 24	-$0.08	$0.42
$8.50	$8.00	1:2	Jul 24	-$0.23	$0.27
$7.50	$7.00	1:2	Jul 31	-$0.25	$0.25
$8.00	$7.00	1:2	Aug 21	-$0.77	$0.23
$8.00	$7.50	1:2	Jul 31	-$0.33	$0.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 16.48%, avg 10.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$8.50	Aug 21	$1.35	0.57	3.8%	16.48%	20.27%	--	43
$9.50	Aug 28	$1.35	0.51	16.0%	16.48%	32.48%	3	--
$9.00	Aug 28	$1.30	0.54	9.9%	15.87%	25.76%	15	21
$8.50	Aug 7	$1.25	0.55	3.8%	15.26%	19.05%	9	6
$9.00	Aug 14	$1.20	0.53	9.9%	14.65%	24.54%	3	4
$9.00	Aug 21	$1.20	0.52	9.9%	14.65%	24.54%	198	1.2K
$9.00	Aug 7	$1.15	0.50	9.9%	14.04%	23.93%	5	3
$9.50	Aug 7	$1.00	0.46	16.0%	12.21%	28.21%	4	11
$9.50	Aug 21	$1.00	0.50	16.0%	12.21%	28.21%	--	16
$8.50	Jul 31	$0.75	0.52	3.8%	9.16%	12.94%	75	35

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 2,561

Total Puts 2,492

Put/Call Ratio 0.97

Net Difference 69

Prior's Put/Call Breakdown

Total Calls 11,911

Total Puts 772

Put/Call Ratio 0.06

Net Difference 11,139

Prior 7-Day Put/Call Summary

Total Calls 36,324

Total Puts 23,152

Average Put/Call Ratio 0.86

Ratio Trend Rising

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