SPCH - Options Database

SPCH

LEVERAGE SHS 2X LONG SPCX DAILY ETF

$7.73 +6.18%

$7.72 (-0.13%)🌙

as of 07/21 04:00 PM

(7/21 15:00) ◀

Tuesday, July 21, 2026 (4:00pm)

▶ (7/21 19:04)

◀ 7/21 16:00 ▶

Option Volume

Detail

ℹ

Current (07/21 4:00pm) 9,374

Calls: 5,748 (61%)

Puts: 3,626 (39%)

Prior (07/20) 15,652

Calls: 14,394 (92%)

Puts: 1,258 (8%)

Current vs Prior -40.11%

Calls: -60.07% (Calls)

Puts: +188.24% (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 +10.33%

Calls: +10.77%

Puts: +9.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 4:00pm) $784.5K

Calls: $361.9K (46%)

Puts: $422.7K (54%)

Prior (07/20) $932.8K

Calls: $719.3K (77%)

Puts: $213.5K (23%)

Current vs Prior -15.90%

Calls: -49.69%

Puts: +97.95%

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 -19.21%

Calls: -13.33%

Puts: -23.64%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/21 4:00pm) 0.63

Prior (07/20) 0.09

Current vs Prior +621.79%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -26.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 4:00pm) 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 13.58% | 22.90%41.53% | 53.69%

Prior 14.84% | 21.02%41.21% | 50.96%

Current vs Prior -8.44% | +8.95%+0.77% | +5.35%

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

Current vs 7-Day Avg +7.27% | -31.19%+186.82% | +22.63%

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

Current vs 7-Day Eod -8.44% | +8.95%+0.77% | +5.35%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.58% | 42.16%

Calls: 46.15% | 34.31%

Puts: 25.00% | 50.00%

Prior 13.51% | 27.38%

Calls: 11.63% | 35.29%

Puts: 15.38% | 19.48%

Current vs Prior +163.36% | +53.98%

Prior 7-Day Avg 33.64% | 22.18%

Calls: 36.86% | 24.26%

Puts: 18.82% | 20.11%

Current vs 7-Day Avg +5.78% | +90.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 40% vs prior. Bullish P/C ratio of 0.63. P/C ratio rising 622% - increased hedging/bearish positioning. Declining open interest (down 18%) indicates positions being closed.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
16:00	BEARISH	BULLISH	BULLISH
15:00	BEARISH	BULLISH	BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 28 found (avg delta 0.62, highest 0.89)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.50	Jul 24	0.95	1.70	$1.33	56.4%	--	0.89	20
$6.50	Jul 31	1.20	2.00	$1.60	50.0%	4	0.79	--
$7.00	Jul 24	0.75	1.30	$1.02	53.9%	14	0.75	34
$7.00	Jul 31	1.00	1.40	$1.20	33.3%	18	0.70	18
$7.00	Aug 14	1.65	2.20	$1.93	28.5%	--	0.70	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Jul 24	1.30	1.60	$1.45	20.7%	23	0.77	22
$8.50	Jul 24	0.75	1.35	$1.05	57.1%	72	0.66	1
$9.00	Jul 31	1.45	2.00	$1.73	31.8%	10	0.64	1
$8.50	Jul 31	1.10	1.65	$1.38	39.9%	1	0.59	4
$8.00	Jul 24	0.45	0.80	$0.63	55.6%	278	0.54	87

Most actively traded options today. High liquidity = easy entry/exit. 53 active (total vol 4.2K, top 779)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Jul 24	0.15	0.20	$0.18	27.8%	779	0.23	220
$8.00	Jul 24	0.35	0.55	$0.45	44.4%	764	0.47	502
$8.50	Jul 24	0.25	0.35	$0.30	33.3%	519	0.34	319
$9.00	Aug 21	0.95	1.35	$1.15	34.8%	220	0.48	1.2K
$9.00	Jul 31	0.40	0.55	$0.48	31.3%	145	0.36	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Jul 24	0.35	0.45	$0.40	25.0%	550	0.39	593
$8.00	Jul 24	0.45	0.80	$0.63	55.6%	278	0.54	87
$8.50	Jul 24	0.75	1.35	$1.05	57.1%	72	0.66	1
$6.50	Jul 31	0.10	0.50	$0.30	133.3%	67	0.22	5
$6.50	Aug 21	0.90	1.15	$1.02	24.5%	52	0.28	13

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 8.6%, max 15.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.00	Jul 24	Aug 28	199.2%	172.5%	15.5%	773	504
$9.00	Jul 24	Aug 28	200.6%	181.2%	10.7%	794	241
$8.50	Jul 24	Aug 21	205.4%	189.4%	8.5%	530	362
$6.50	Jul 24	Jul 31	174.1%	165.2%	5.4%	4	20
$7.50	Jul 24	Aug 21	186.5%	181.3%	2.9%	86	161

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.00	Jul 24	Aug 28	199.2%	172.5%	15.5%	281	87
$9.00	Jul 24	Aug 21	200.6%	178.6%	12.3%	33	399
$7.00	Jul 24	Aug 28	193.2%	183.1%	5.5%	37	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 34 found (best R:R 4.00, avg 1.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$8.00	$8.50	Aug 7	$0.10	$0.40	$0.10	4.00	$8.10
$8.50	$9.00	Jul 24	$0.12	$0.38	$0.12	3.17	$8.62
$8.00	$9.00	Aug 28	$0.25	$0.75	$0.25	3.00	$8.25
$8.00	$8.50	Jul 24	$0.15	$0.35	$0.15	2.33	$8.15
$8.00	$8.50	Aug 14	$0.15	$0.35	$0.15	2.33	$8.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$7.00	$6.50	Jul 24	$0.14	$0.36	$0.14	2.57	$6.86
$7.00	$6.50	Jul 31	$0.15	$0.35	$0.15	2.33	$6.85
$7.50	$7.00	Jul 24	$0.18	$0.32	$0.18	1.78	$7.32
$7.00	$6.50	Aug 7	$0.22	$0.28	$0.22	1.27	$6.78
$8.00	$7.50	Jul 24	$0.23	$0.27	$0.23	1.17	$7.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 4.00, avg 1.19)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$7.00	$7.50	Jul 24	$0.37	$0.37	$0.13	2.85	$7.37
$7.50	$8.00	Aug 14	$0.33	$0.33	$0.17	1.94	$7.83
$6.50	$7.00	Jul 24	$0.31	$0.31	$0.19	1.63	$6.81
$7.50	$8.00	Jul 31	$0.27	$0.27	$0.23	1.17	$7.77
$7.00	$7.50	Aug 21	$0.25	$0.25	$0.25	1.00	$7.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$9.00	$8.50	Jul 24	$0.40	$0.40	$0.10	4.00	$8.60
$9.00	$8.50	Aug 7	$0.37	$0.37	$0.13	2.85	$8.63
$9.00	$8.00	Aug 21	$0.72	$0.72	$0.28	2.57	$8.28
$9.00	$8.50	Jul 31	$0.35	$0.35	$0.15	2.33	$8.65
$8.50	$8.00	Jul 31	$0.33	$0.33	$0.17	1.94	$8.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.29, cheapest $0.18)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$7.00	Jul 24	Jul 31	$0.18	193.2%	159.3%
$8.50	Jul 24	Jul 31	$0.23	205.4%	157.1%
$6.50	Jul 24	Jul 31	$0.27	174.1%	165.2%
$8.00	Jul 24	Jul 31	$0.30	199.2%	165.9%
$9.00	Jul 24	Jul 31	$0.30	200.6%	176.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$6.50	Jul 24	Jul 31	$0.22	174.1%	165.2%
$7.00	Jul 24	Jul 31	$0.23	193.2%	159.3%
$9.00	Jul 24	Jul 31	$0.28	200.6%	176.0%
$8.50	Jul 24	Jul 31	$0.33	205.4%	157.1%
$7.50	Jul 24	Jul 31	$0.35	186.5%	174.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 13.58% of stock, avg 29.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$7.50	Jul 24	$0.65	$0.40	$1.05	$6.45	$8.55	13.58%
$8.00	Jul 24	$0.45	$0.63	$1.08	$6.92	$9.08	13.97%
$7.00	Jul 24	$1.02	$0.22	$1.24	$5.76	$8.24	16.04%
$8.50	Jul 24	$0.30	$1.05	$1.35	$7.15	$9.85	17.46%
$6.50	Jul 24	$1.33	$0.08	$1.41	$5.09	$7.91	18.24%
$9.00	Jul 24	$0.18	$1.45	$1.63	$7.37	$10.63	21.09%
$7.00	Jul 31	$1.20	$0.45	$1.65	$5.35	$8.65	21.35%
$7.50	Jul 31	$1.02	$0.75	$1.77	$5.73	$9.27	22.90%
$8.00	Jul 31	$0.75	$1.05	$1.80	$6.20	$9.80	23.29%
$6.50	Jul 31	$1.60	$0.30	$1.90	$4.60	$8.40	24.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.36% of stock, avg 17.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$9.00	$6.50	Jul 24	$0.18	$0.08	$0.26	$6.24	$9.26
$8.50	$6.50	Jul 24	$0.30	$0.08	$0.38	$6.12	$8.88
$9.00	$7.00	Jul 24	$0.18	$0.22	$0.40	$6.60	$9.40
$8.50	$7.00	Jul 24	$0.30	$0.22	$0.52	$6.48	$9.02
$8.00	$6.50	Jul 24	$0.45	$0.08	$0.53	$5.97	$8.53
$9.00	$7.50	Jul 24	$0.18	$0.40	$0.58	$6.92	$9.58
$8.00	$7.00	Jul 24	$0.45	$0.22	$0.67	$6.33	$8.67
$8.50	$7.50	Jul 24	$0.30	$0.40	$0.70	$6.80	$9.20
$9.00	$6.50	Jul 31	$0.48	$0.30	$0.78	$5.72	$9.78
$8.50	$6.50	Jul 31	$0.53	$0.30	$0.83	$5.67	$9.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 3.17, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
6/7	8/8	Aug 14	$0.38	$0.12	3.17	$6.62	$8.38
6/7	8/8	Jul 31	$0.37	$0.13	2.85	$6.63	$8.37
7/8	8/9	Aug 21	$0.71	$0.29	2.45	$7.29	$9.21
8/8	8/9	Jul 24	$0.35	$0.15	2.33	$7.65	$8.85
6/7	8/8	Jul 24	$0.34	$0.16	2.13	$6.66	$7.84
7/8	8/8	Jul 24	$0.33	$0.17	1.94	$7.17	$8.33
6/7	8/8	Aug 7	$0.32	$0.18	1.78	$6.68	$8.32
7/8	8/9	Jul 24	$0.30	$0.20	1.50	$7.20	$8.80
6/7	8/8	Jul 24	$0.29	$0.21	1.38	$6.71	$8.29
6/7	8/9	Jul 24	$0.26	$0.24	1.08	$6.74	$8.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$7.50	$8.00	$8.50	Jul 31	$0.05	$0.45	9.00
$7.00	$7.50	$8.00	Aug 21	$0.07	$0.43	6.14
$8.00	$8.50	$9.00	Aug 14	$0.08	$0.42	5.25
$7.50	$8.00	$8.50	Aug 7	$0.13	$0.37	2.85
$7.00	$7.50	$8.00	Jul 24	$0.17	$0.33	1.94

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$6.50	$7.00	$7.50	Aug 7	$0.10	$0.40	4.00
$8.00	$8.50	$9.00	Aug 7	$0.12	$0.38	3.17
$7.00	$8.00	$9.00	Aug 21	$0.26	$0.74	2.85
$6.50	$7.00	$7.50	Jul 31	$0.15	$0.35	2.33
$7.50	$8.00	$8.50	Jul 24	$0.19	$0.31	1.63

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 $-0.06, 14 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.50	$9.00	1:2	Jul 24	-$0.06	$0.44
$8.00	$8.50	1:2	Jul 24	-$0.15	$0.35
$7.50	$8.00	1:2	Jul 24	-$0.25	$0.25
$7.00	$7.50	1:2	Jul 24	-$0.28	$0.22
$8.00	$8.50	1:2	Jul 31	-$0.31	$0.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.00	$6.50	1:2	Jul 31	-$0.15	$0.35
$7.50	$7.00	1:2	Jul 31	-$0.15	$0.35
$8.00	$7.50	1:2	Jul 24	-$0.17	$0.33
$8.00	$7.00	1:2	Aug 28	-$0.68	$0.32
$8.50	$8.00	1:2	Jul 24	-$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 16.82%, avg 10.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$8.00	Aug 21	$1.30	0.58	3.5%	16.82%	20.31%	11	151
$8.00	Aug 14	$1.20	0.59	3.5%	15.52%	19.02%	26	11
$9.00	Aug 28	$1.20	0.54	16.4%	15.52%	31.95%	15	21
$8.50	Aug 21	$1.15	0.54	10.0%	14.88%	24.84%	11	43
$8.00	Aug 7	$1.10	0.56	3.5%	14.23%	17.72%	17	15
$8.50	Aug 14	$1.05	0.55	10.0%	13.58%	23.54%	11	2
$8.50	Aug 7	$1.00	0.52	10.0%	12.94%	22.90%	13	6
$9.00	Aug 14	$1.00	0.51	16.4%	12.94%	29.37%	4	4
$9.00	Aug 21	$0.95	0.48	16.4%	12.29%	28.72%	220	1.2K
$9.00	Aug 7	$0.80	0.47	16.4%	10.35%	26.78%	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 5,748

Total Puts 3,626

Put/Call Ratio 0.63

Net Difference 2,122

Prior's Put/Call Breakdown

Total Calls 14,394

Total Puts 1,258

Put/Call Ratio 0.09

Net Difference 13,136

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