SPCH - Options Database

SPCH

LEVERAGE SHS 2X LONG SPCX DAILY ETF

$8.29 +13.87%

(7/21 13:00) ◀

Tuesday, July 21, 2026 (2:00pm)

▶ (7/21 15:00)

◀ 7/21 14:00 ▶

Option Volume

Detail

ℹ

Current (07/21 2:00pm) 8,193

Calls: 5,014 (61%)

Puts: 3,179 (39%)

Prior (07/20) 15,002

Calls: 13,927 (93%)

Puts: 1,075 (7%)

Current vs Prior -45.39%

Calls: -64.00% (Calls)

Puts: +195.72% (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 -3.57%

Calls: -3.38%

Puts: -3.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 2:00pm) $746.5K

Calls: $398.5K (53%)

Puts: $348.0K (47%)

Prior (07/20) $913.5K

Calls: $722.9K (79%)

Puts: $190.6K (21%)

Current vs Prior -18.29%

Calls: -44.87%

Puts: +82.53%

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 -23.13%

Calls: -4.56%

Puts: -37.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 2:00pm) 0.63

Prior (07/20) 0.08

Current vs Prior +721.40%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -26.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 2:00pm) 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 14.23% | 21.47%44.99% | 53.20%

Prior 14.84% | 21.02%41.21% | 50.96%

Current vs Prior -4.05% | +2.17%+9.19% | +4.39%

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

Current vs 7-Day Avg +12.41% | -35.47%+210.77% | +21.51%

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

Current vs 7-Day Eod -4.05% | +2.17%+9.19% | +4.39%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.00% | 18.80%

Calls: 20.00% | 6.02%

Puts: 50.00% | 31.58%

Prior 13.51% | 27.38%

Calls: 11.63% | 35.29%

Puts: 15.38% | 19.48%

Current vs Prior +159.07% | -31.34%

Prior 7-Day Avg 33.64% | 22.18%

Calls: 36.86% | 24.26%

Puts: 18.82% | 20.11%

Current vs 7-Day Avg +4.05% | -15.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 45% vs prior. Bullish P/C ratio of 0.63. P/C ratio rising 721% - 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 BULLISH

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
14:00	BULLISH	BULLISH	BULLISH
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 2 of results (avg 7.2%, best 6.0%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Jul 31	0.80	0.85	$0.83	6.0%	102	0.53	35
$9.00	Aug 7	1.15	1.25	$1.20	8.3%	7	0.51	3

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.71, cheapest $0.43)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Jul 24	0.65	0.75	$0.70	14.3%	696	0.62	502
$8.50	Jul 31	0.80	0.85	$0.83	6.0%	102	0.53	35

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Jul 24	0.40	0.45	$0.43	11.6%	202	0.38	87
$7.50	Jul 31	0.50	0.60	$0.55	18.2%	39	0.30	35
$8.00	Jul 31	0.70	0.80	$0.75	13.3%	32	0.39	14
$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. 29 found (avg delta 0.62, highest 0.86)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Jul 24	1.25	1.55	$1.40	21.4%	14	0.86	34
$7.00	Jul 31	1.50	1.75	$1.63	15.3%	7	0.78	18
$7.50	Jul 24	0.80	1.15	$0.98	35.7%	72	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
$9.00	Jul 24	0.95	1.30	$1.13	31.0%	23	0.65	22
$9.50	Jul 31	1.50	1.90	$1.70	23.5%	1	0.64	40
$9.00	Jul 31	1.15	1.50	$1.33	26.3%	10	0.57	1
$9.50	Aug 7	2.15	2.50	$2.33	15.0%	20	0.54	2
$8.50	Jul 24	0.50	0.85	$0.68	51.5%	72	0.52	1

Most actively traded options today. High liquidity = easy entry/exit. 50 active (total vol 3.8K, top 765)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Jul 24	0.25	0.40	$0.33	45.5%	765	0.36	220
$8.00	Jul 24	0.65	0.75	$0.70	14.3%	696	0.62	502
$8.50	Jul 24	0.45	0.55	$0.50	20.0%	417	0.49	319
$9.00	Aug 21	1.40	1.60	$1.50	13.3%	215	0.54	1.2K
$9.00	Jul 31	0.55	0.70	$0.63	23.8%	130	0.45	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Jul 24	0.20	0.30	$0.25	40.0%	501	0.25	593
$8.00	Jul 24	0.40	0.45	$0.43	11.6%	202	0.38	87
$8.50	Jul 24	0.50	0.85	$0.68	51.5%	72	0.52	1
$7.50	Jul 31	0.50	0.60	$0.55	18.2%	39	0.30	35
$8.00	Jul 31	0.70	0.80	$0.75	13.3%	32	0.39	14

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 5.3%, max 17.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.50	Jul 24	Aug 28	209.5%	179.1%	17.0%	106	260
$7.00	Jul 24	Aug 21	196.8%	188.7%	4.3%	14	221
$8.00	Jul 24	Aug 28	191.0%	186.8%	2.2%	698	504

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$7.00	Jul 24	Aug 21	196.8%	188.7%	4.3%	28	1.5K
$8.00	Jul 24	Aug 28	191.0%	186.8%	2.2%	203	87
$9.00	Jul 24	Aug 21	190.4%	186.9%	1.9%	33	399

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 33 found (best R:R 4.00, avg 1.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$9.00	$9.50	Aug 21	$0.10	$0.40	$0.10	4.00	$9.10
$9.00	$9.50	Jul 31	$0.13	$0.37	$0.13	2.85	$9.13
$8.00	$8.50	Aug 21	$0.15	$0.35	$0.15	2.33	$8.15
$8.00	$9.00	Aug 28	$0.33	$0.67	$0.33	2.03	$8.33
$8.50	$9.00	Jul 24	$0.17	$0.33	$0.17	1.94	$8.67

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	$0.17	$0.33	$0.17	1.94	$7.33
$8.00	$7.50	Jul 24	$0.18	$0.32	$0.18	1.78	$7.82
$8.00	$7.50	Jul 31	$0.20	$0.30	$0.20	1.50	$7.80
$8.50	$8.00	Jul 31	$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. 38 found (best R:R 3.17, avg 1.09)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$8.50	$9.00	Aug 14	$0.38	$0.38	$0.12	3.17	$8.88
$7.00	$7.50	Jul 31	$0.36	$0.36	$0.14	2.57	$7.36
$7.00	$7.50	Aug 21	$0.29	$0.29	$0.21	1.38	$7.29
$7.50	$8.00	Jul 24	$0.28	$0.28	$0.22	1.27	$7.78
$7.00	$7.50	Aug 14	$0.28	$0.28	$0.22	1.27	$7.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$9.00	$8.50	Jul 31	$0.38	$0.38	$0.12	3.17	$8.62
$9.00	$8.00	Aug 21	$0.75	$0.75	$0.25	3.00	$8.25
$9.50	$9.00	Jul 31	$0.37	$0.37	$0.13	2.85	$9.13
$8.00	$7.50	Aug 7	$0.30	$0.30	$0.20	1.50	$7.70
$9.50	$8.00	Aug 28	$0.87	$0.87	$0.63	1.38	$8.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.31, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$7.00	Jul 24	Jul 31	$0.23	196.8%	177.2%
$9.50	Jul 24	Jul 31	$0.25	209.5%	163.2%
$7.50	Jul 24	Jul 31	$0.29	196.4%	175.3%
$9.00	Jul 24	Jul 31	$0.30	190.4%	158.0%
$8.00	Jul 24	Jul 31	$0.32	191.0%	170.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.00	Jul 24	Jul 31	$0.20	190.4%	158.0%
$7.00	Jul 24	Jul 31	$0.25	196.8%	177.2%
$8.50	Jul 24	Jul 31	$0.27	189.6%	159.7%
$7.50	Jul 24	Jul 31	$0.30	196.4%	175.3%
$8.00	Jul 24	Jul 31	$0.32	191.0%	170.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 13.63% of stock, avg 30.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.00	Jul 24	$0.70	$0.43	$1.13	$6.87	$9.13	13.63%
$8.50	Jul 24	$0.50	$0.68	$1.18	$7.32	$9.68	14.23%
$7.50	Jul 24	$0.98	$0.25	$1.23	$6.27	$8.73	14.84%
$9.00	Jul 24	$0.33	$1.13	$1.46	$7.54	$10.46	17.61%
$7.00	Jul 24	$1.40	$0.13	$1.53	$5.47	$8.53	18.46%
$8.00	Jul 31	$1.02	$0.75	$1.77	$6.23	$9.77	21.35%
$8.50	Jul 31	$0.83	$0.95	$1.78	$6.72	$10.28	21.47%
$7.50	Jul 31	$1.27	$0.55	$1.82	$5.68	$9.32	21.95%
$9.00	Jul 31	$0.63	$1.33	$1.96	$7.04	$10.96	23.64%
$7.00	Jul 31	$1.63	$0.38	$2.01	$4.99	$9.01	24.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 4.58% of stock, avg 15.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$9.50	$7.00	Jul 24	$0.25	$0.13	$0.38	$6.62	$9.88
$9.00	$7.00	Jul 24	$0.33	$0.13	$0.46	$6.54	$9.46
$9.50	$7.50	Jul 24	$0.25	$0.25	$0.50	$7.00	$10.00
$9.00	$7.50	Jul 24	$0.33	$0.25	$0.58	$6.92	$9.58
$8.50	$7.00	Jul 24	$0.50	$0.13	$0.63	$6.37	$9.13
$9.50	$8.00	Jul 24	$0.25	$0.43	$0.68	$7.32	$10.18
$8.50	$7.50	Jul 24	$0.50	$0.25	$0.75	$6.75	$9.25
$9.00	$8.00	Jul 24	$0.33	$0.43	$0.76	$7.24	$9.76
$9.50	$7.00	Jul 31	$0.50	$0.38	$0.88	$6.12	$10.38
$8.50	$8.00	Jul 24	$0.50	$0.43	$0.93	$7.07	$9.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 4.00, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
8/8	8/9	Jul 31	$0.40	$0.10	4.00	$7.60	$8.90
8/8	9/10	Aug 7	$0.40	$0.10	4.00	$8.10	$9.40
7/8	8/9	Jul 31	$0.37	$0.13	2.85	$7.13	$8.87
7/8	8/8	Jul 31	$0.36	$0.14	2.57	$7.14	$8.36
8/8	8/9	Jul 24	$0.35	$0.15	2.33	$7.65	$8.85
8/8	9/10	Jul 31	$0.33	$0.17	1.94	$7.67	$9.33
8/8	9/10	Jul 31	$0.33	$0.17	1.94	$8.17	$9.33
7/8	8/9	Aug 21	$0.65	$0.35	1.86	$7.35	$9.15
7/8	8/8	Jul 24	$0.32	$0.18	1.78	$7.18	$8.32
7/8	9/10	Jul 31	$0.30	$0.20	1.50	$7.20	$9.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$7.50	$8.00	$8.50	Jul 31	$0.06	$0.44	7.33
$7.00	$7.50	$8.00	Aug 21	$0.06	$0.44	7.33
$8.50	$9.00	$9.50	Jul 31	$0.07	$0.43	6.14
$7.50	$8.00	$8.50	Jul 24	$0.08	$0.42	5.25
$7.00	$7.50	$8.00	Aug 14	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$7.00	$7.50	$8.00	Jul 24	$0.06	$0.44	7.33
$7.50	$8.00	$8.50	Jul 24	$0.07	$0.43	6.14
$7.00	$7.50	$8.00	Aug 7	$0.07	$0.43	6.14
$8.00	$8.50	$9.00	Aug 7	$0.07	$0.43	6.14
$8.50	$9.00	$9.50	Aug 7	$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. 14 found (best net $-0.96, 14 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.50	$9.00	1:2	Jul 24	-$0.16	$0.34
$9.00	$9.50	1:2	Jul 24	-$0.17	$0.33
$8.00	$8.50	1:2	Jul 24	-$0.30	$0.20
$9.00	$9.50	1:2	Jul 31	-$0.37	$0.13
$7.50	$8.00	1:2	Jul 24	-$0.42	$0.08

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.50	$8.00	1:2	Aug 28	-$0.96	$0.54
$8.00	$7.50	1:2	Jul 24	-$0.07	$0.43
$8.50	$8.00	1:2	Jul 24	-$0.18	$0.32
$8.00	$7.00	1:2	Aug 21	-$0.70	$0.30
$7.50	$7.00	1:2	Jul 31	-$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 18.70%, avg 11.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$8.50	Aug 21	$1.55	0.59	2.5%	18.70%	21.23%	10	43
$8.50	Aug 14	$1.45	0.58	2.5%	17.49%	20.02%	11	2
$9.00	Aug 28	$1.45	0.56	8.6%	17.49%	26.06%	15	21
$9.00	Aug 21	$1.40	0.54	8.6%	16.89%	25.45%	215	1.2K
$8.50	Aug 7	$1.25	0.57	2.5%	15.08%	17.61%	13	6
$9.50	Aug 21	$1.20	0.51	14.6%	14.48%	29.07%	--	16
$9.50	Aug 28	$1.20	0.51	14.6%	14.48%	29.07%	3	--
$9.00	Aug 7	$1.15	0.51	8.6%	13.87%	22.44%	7	3
$9.00	Aug 14	$1.10	0.52	8.6%	13.27%	21.83%	4	4
$9.50	Aug 7	$0.90	0.46	14.6%	10.86%	25.45%	4	11

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 5,014

Total Puts 3,179

Put/Call Ratio 0.63

Net Difference 1,835

Prior's Put/Call Breakdown

Total Calls 13,927

Total Puts 1,075

Put/Call Ratio 0.08

Net Difference 12,852

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