SPCH - Options Database

SPCH

LEVERAGE SHS 2X LONG SPCX DAILY ETF

$8.35 +14.70%

(7/21 12:00) ◀

Tuesday, July 21, 2026 (1:00pm)

▶ (7/21 14:00)

◀ 7/21 13:00 ▶

Option Volume

Detail

ℹ

Current (07/21 1:00pm) 7,139

Calls: 4,173 (58%)

Puts: 2,966 (42%)

Prior (07/20) 14,316

Calls: 13,314 (93%)

Puts: 1,002 (7%)

Current vs Prior -50.13%

Calls: -68.66% (Calls)

Puts: +196.01% (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 -15.98%

Calls: -19.58%

Puts: -10.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 1:00pm) $702.6K

Calls: $361.4K (51%)

Puts: $341.2K (49%)

Prior (07/20) $806.5K

Calls: $630.6K (78%)

Puts: $175.9K (22%)

Current vs Prior -12.88%

Calls: -42.69%

Puts: +93.99%

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 -27.64%

Calls: -13.44%

Puts: -38.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 1:00pm) 0.71

Prior (07/20) 0.08

Current vs Prior +844.42%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -17.23%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/21 1:00pm) 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 14.97% | 22.16%44.67% | 52.81%

Prior 14.84% | 21.02%41.21% | 50.96%

Current vs Prior +0.91% | +5.42%+8.40% | +3.64%

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

Current vs 7-Day Avg +18.22% | -33.42%+208.54% | +20.64%

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

Current vs 7-Day Eod +0.91% | +5.42%+8.40% | +3.64%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.34% | 37.64%

Calls: 20.00% | 35.29%

Puts: 26.67% | 40.00%

Prior 13.51% | 27.38%

Calls: 11.63% | 35.29%

Puts: 15.38% | 19.48%

Current vs Prior +72.76% | +37.47%

Prior 7-Day Avg 33.64% | 22.18%

Calls: 36.86% | 24.26%

Puts: 18.82% | 20.11%

Current vs 7-Day Avg -30.61% | +69.68%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 50% vs prior. P/C ratio rising 844% - increased hedging/bearish positioning. Declining open interest (down 18%) indicates positions being closed.

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 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
13:00	BULLISH	BULLISH	BULLISH
12:00	BEARISH	BULLISH	BULLISH
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 4 of results (avg 8.6%, best 6.4%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Jul 24	0.75	0.80	$0.78	6.4%	653	0.61	502
$9.50	Jul 31	0.50	0.55	$0.53	9.4%	67	0.37	1

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Aug 21	1.60	1.75	$1.68	8.9%	26	0.36	370
$7.50	Jul 31	0.50	0.55	$0.53	9.4%	38	0.30	35

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.68, cheapest $0.32)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Jul 24	0.30	0.35	$0.32	15.6%	288	0.35	220
$9.50	Jul 31	0.50	0.55	$0.53	9.4%	67	0.37	1
$8.00	Jul 24	0.75	0.80	$0.78	6.4%	653	0.61	502
$10.00	Aug 7	0.90	1.00	$0.95	10.5%	89	0.43	30

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Jul 31	0.50	0.55	$0.53	9.4%	38	0.30	35
$7.00	Aug 14	0.90	1.05	$0.98	15.3%	4	0.28	4

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 33 found (avg delta 0.62, highest 0.87)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Jul 24	1.25	1.55	$1.40	21.4%	14	0.87	34
$7.00	Jul 31	1.55	1.80	$1.68	14.9%	2	0.77	18
$7.50	Jul 24	0.75	1.10	$0.93	37.6%	71	0.75	113
$7.00	Aug 14	2.05	2.60	$2.33	23.6%	--	0.71	10
$7.00	Aug 21	2.15	2.70	$2.42	22.7%	--	0.71	187

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Jul 24	1.65	2.05	$1.85	21.6%	21	0.80	90
$10.00	Jul 31	2.00	2.35	$2.17	16.1%	1	0.69	9
$9.00	Jul 24	0.95	1.30	$1.13	31.0%	23	0.64	22
$9.50	Jul 31	1.50	1.90	$1.70	23.5%	1	0.62	40
$10.00	Aug 7	2.55	2.90	$2.72	12.9%	--	0.56	10

Most actively traded options today. High liquidity = easy entry/exit. 57 active (total vol 3.4K, top 653)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Jul 24	0.75	0.80	$0.78	6.4%	653	0.61	502
$8.50	Jul 24	0.45	0.55	$0.50	20.0%	412	0.47	319
$9.00	Jul 24	0.30	0.35	$0.32	15.6%	288	0.35	220
$9.00	Aug 21	1.40	1.65	$1.53	16.3%	210	0.54	1.2K
$10.00	Jul 24	0.10	0.20	$0.15	66.7%	136	0.18	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Jul 24	0.20	0.30	$0.25	40.0%	501	0.26	593
$8.00	Jul 24	0.40	0.50	$0.45	22.2%	152	0.39	87
$8.50	Jul 24	0.65	0.85	$0.75	26.7%	72	0.52	1
$7.50	Jul 31	0.50	0.55	$0.53	9.4%	38	0.30	35
$9.00	Aug 7	1.70	2.10	$1.90	21.1%	27	0.48	100

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 6.2%, max 13.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.50	Jul 24	Aug 28	215.9%	190.0%	13.6%	36	260
$10.00	Jul 24	Aug 28	210.1%	186.4%	12.7%	147	91
$8.00	Jul 24	Aug 28	188.5%	183.0%	3.0%	655	504
$8.50	Jul 24	Aug 21	198.9%	194.3%	2.4%	422	362
$9.00	Jul 24	Aug 28	197.9%	194.6%	1.7%	303	241

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Jul 24	Aug 21	210.1%	194.1%	8.3%	24	856
$9.00	Jul 24	Aug 21	197.9%	189.0%	4.7%	33	399
$8.00	Jul 24	Aug 28	188.5%	183.0%	3.0%	153	87

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 42 found (best R:R 4.00, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$9.50	$10.00	Jul 24	$0.10	$0.40	$0.10	4.00	$9.60
$9.50	$10.00	Jul 31	$0.13	$0.37	$0.13	2.85	$9.63
$9.00	$9.50	Aug 7	$0.13	$0.37	$0.13	2.85	$9.13
$8.00	$8.50	Aug 21	$0.13	$0.37	$0.13	2.85	$8.13
$9.00	$9.50	Aug 21	$0.13	$0.37	$0.13	2.85	$9.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$7.50	$7.00	Jul 24	$0.12	$0.38	$0.12	3.17	$7.38
$7.50	$7.00	Jul 31	$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
$7.50	$7.00	Aug 7	$0.20	$0.30	$0.20	1.50	$7.30
$8.50	$8.00	Aug 7	$0.20	$0.30	$0.20	1.50	$8.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 3.17, avg 1.01)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$7.00	$7.50	Aug 21	$0.37	$0.37	$0.13	2.85	$7.37
$7.00	$7.50	Jul 31	$0.35	$0.35	$0.15	2.33	$7.35
$8.00	$8.50	Jul 24	$0.28	$0.28	$0.22	1.27	$8.28
$7.00	$7.50	Aug 14	$0.28	$0.28	$0.22	1.27	$7.28
$7.50	$8.00	Aug 14	$0.27	$0.27	$0.23	1.17	$7.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$9.00	$8.50	Jul 24	$0.38	$0.38	$0.12	3.17	$8.62
$10.00	$9.00	Jul 24	$0.72	$0.72	$0.28	2.57	$9.28
$10.00	$9.50	Aug 7	$0.34	$0.34	$0.16	2.13	$9.66
$9.00	$8.00	Aug 21	$0.65	$0.65	$0.35	1.86	$8.35
$10.00	$9.00	Aug 21	$0.65	$0.65	$0.35	1.86	$9.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.38, cheapest $0.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Jul 24	Jul 31	$0.25	210.1%	168.8%
$7.00	Jul 24	Jul 31	$0.28	189.3%	175.6%
$9.50	Jul 24	Jul 31	$0.28	215.9%	169.4%
$8.00	Jul 24	Jul 31	$0.32	188.5%	177.6%
$8.50	Jul 24	Jul 31	$0.35	198.9%	166.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$7.00	Jul 24	Jul 31	$0.25	189.3%	175.6%
$9.00	Jul 24	Jul 31	$0.27	197.9%	168.8%
$7.50	Jul 24	Jul 31	$0.28	187.3%	173.5%
$10.00	Jul 24	Jul 31	$0.32	210.1%	168.8%
$8.00	Jul 24	Jul 31	$0.35	188.5%	177.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 14.13% of stock, avg 32.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$7.50	Jul 24	$0.93	$0.25	$1.18	$6.32	$8.68	14.13%
$8.00	Jul 24	$0.78	$0.45	$1.23	$6.77	$9.23	14.73%
$8.50	Jul 24	$0.50	$0.75	$1.25	$7.25	$9.75	14.97%
$9.00	Jul 24	$0.32	$1.13	$1.45	$7.55	$10.45	17.37%
$7.00	Jul 24	$1.40	$0.13	$1.53	$5.47	$8.53	18.32%
$7.50	Jul 31	$1.33	$0.53	$1.86	$5.64	$9.36	22.28%
$8.00	Jul 31	$1.10	$0.80	$1.90	$6.10	$9.90	22.75%
$10.00	Jul 24	$0.15	$1.85	$2.00	$8.00	$12.00	23.95%
$7.00	Jul 31	$1.68	$0.38	$2.06	$4.94	$9.06	24.67%
$9.00	Jul 31	$0.68	$1.40	$2.08	$6.92	$11.08	24.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 38 found (cheapest 3.35% of stock, avg 19.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$10.00	$7.00	Jul 24	$0.15	$0.13	$0.28	$6.72	$10.28
$9.50	$7.00	Jul 24	$0.25	$0.13	$0.38	$6.62	$9.88
$10.00	$7.50	Jul 24	$0.15	$0.25	$0.40	$7.10	$10.40
$9.00	$7.00	Jul 24	$0.32	$0.13	$0.45	$6.55	$9.45
$9.50	$7.50	Jul 24	$0.25	$0.25	$0.50	$7.00	$10.00
$9.00	$7.50	Jul 24	$0.32	$0.25	$0.57	$6.93	$9.57
$10.00	$8.00	Jul 24	$0.15	$0.45	$0.60	$7.40	$10.60
$8.50	$7.00	Jul 24	$0.50	$0.13	$0.63	$6.37	$9.13
$9.50	$8.00	Jul 24	$0.25	$0.45	$0.70	$7.30	$10.20
$8.50	$7.50	Jul 24	$0.50	$0.25	$0.75	$6.75	$9.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 4.00, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
7/8	8/9	Aug 7	$0.40	$0.10	4.00	$7.10	$8.90
8/9	10/10	Aug 21	$0.78	$0.22	3.55	$8.22	$10.28
7/8	8/9	Aug 21	$0.77	$0.23	3.35	$7.23	$9.27
8/8	8/9	Jul 24	$0.38	$0.12	3.17	$7.62	$8.88
7/8	8/8	Aug 7	$0.37	$0.13	2.85	$7.13	$8.37
8/9	10/10	Jul 31	$0.73	$0.27	2.70	$8.27	$10.23
7/8	10/10	Aug 7	$0.35	$0.15	2.33	$7.15	$9.85
8/8	10/10	Aug 7	$0.35	$0.15	2.33	$8.15	$9.85
7/8	9/10	Aug 21	$0.68	$0.32	2.13	$7.32	$9.68
7/8	10/10	Aug 21	$0.68	$0.32	2.12	$7.32	$10.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 9.00, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$8.50	$9.00	$9.50	Aug 7	$0.07	$0.43	6.14
$8.00	$8.50	$9.00	Jul 31	$0.08	$0.42	5.25
$8.50	$9.00	$9.50	Aug 21	$0.09	$0.41	4.56
$8.00	$8.50	$9.00	Jul 24	$0.10	$0.40	4.00
$8.50	$9.00	$9.50	Jul 24	$0.11	$0.39	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$7.00	$8.00	$9.00	Aug 21	$0.10	$0.90	9.00
$8.00	$8.50	$9.00	Aug 7	$0.07	$0.43	6.14
$7.00	$7.50	$8.00	Jul 24	$0.08	$0.42	5.25
$8.00	$8.50	$9.00	Jul 24	$0.08	$0.42	5.25
$7.50	$8.00	$8.50	Jul 24	$0.10	$0.40	4.00

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 $-0.20, 15 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.50	$9.00	1:2	Jul 24	-$0.14	$0.36
$9.00	$9.50	1:2	Jul 24	-$0.18	$0.32
$8.00	$8.50	1:2	Jul 24	-$0.22	$0.28
$9.50	$10.00	1:2	Jul 31	-$0.27	$0.23
$9.00	$10.00	1:2	Aug 14	-$0.86	$0.14

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.00	$8.00	1:2	Jul 31	-$0.20	$0.80
$10.00	$9.00	1:2	Jul 24	-$0.41	$0.59
$9.50	$8.00	1:2	Aug 28	-$0.96	$0.54
$8.00	$7.00	1:2	Aug 21	-$0.58	$0.42
$8.50	$8.00	1:2	Jul 24	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 18.56%, avg 11.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$8.50	Aug 21	$1.55	0.58	1.8%	18.56%	20.36%	10	43
$8.50	Aug 14	$1.45	0.58	1.8%	17.37%	19.16%	11	2
$9.00	Aug 28	$1.45	0.55	7.8%	17.37%	25.15%	15	21
$9.00	Aug 21	$1.40	0.54	7.8%	16.77%	24.55%	210	1.2K
$9.50	Aug 28	$1.35	0.51	13.8%	16.17%	29.94%	3	--
$8.50	Aug 7	$1.25	0.57	1.8%	14.97%	16.77%	13	6
$9.00	Aug 14	$1.25	0.53	7.8%	14.97%	22.75%	3	4
$9.50	Aug 21	$1.20	0.51	13.8%	14.37%	28.14%	--	16
$10.00	Aug 21	$1.15	0.47	19.8%	13.77%	33.53%	26	336
$9.00	Aug 7	$1.10	0.52	7.8%	13.17%	20.96%	7	3

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 4,173

Total Puts 2,966

Put/Call Ratio 0.71

Net Difference 1,207

Prior's Put/Call Breakdown

Total Calls 13,314

Total Puts 1,002

Put/Call Ratio 0.08

Net Difference 12,312

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