SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$8.53 -7.44%

(8/14 10:00) ◀

Friday, August 14, 2026 (11:00am)

▶ (8/14 12:00)

◀ 8/14 11:00 ▶

Option Volume

Detail

ℹ

Current (08/14 11:00am) 7,532

Calls: 5,162 (69%)

Puts: 2,370 (31%)

Prior (08/13) 5,322

Calls: 3,097 (58%)

Puts: 2,225 (42%)

Current vs Prior +41.53%

Calls: +66.68% (Calls)

Puts: +6.52% (Puts)

Prior 7-Day Total 161,743

Calls: 101,758 (63%)

Puts: 59,985 (37%)

Prior 7-Day Average 23,106

Calls: 14,536 (63%)

Puts: 8,569 (37%)

Current vs Prior 7-Day Avg -67.40%

Calls: -64.49%

Puts: -72.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 11:00am) $890.9K

Calls: $682.5K (77%)

Puts: $208.4K (23%)

Prior (08/13) $583.2K

Calls: $239.5K (41%)

Puts: $343.7K (59%)

Current vs Prior +52.75%

Calls: +184.93%

Puts: -39.36%

Prior 7-Day Total $19.67M

Calls: $14.35M (73%)

Puts: $5.32M (27%)

Prior 7-Day Average $2.81M

Calls: $2.05M (73%)

Puts: $760.5K (27%)

Current vs Prior 7-Day Avg -68.30%

Calls: -66.71%

Puts: -72.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 11:00am) 0.46

Prior (08/13) 0.72

Current vs Prior -36.09%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -27.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14 11:00am) 83,089

Calls: 45,428 (55%)

Puts: 37,661 (45%)

Prior (08/13) 79,335

Calls: 43,420 (55%)

Puts: 35,915 (45%)

Current vs Prior +4.73%

Prior 7-Day Total 502,068

Calls: 265,998 (53%)

Puts: 236,070 (47%)

Prior 7-Day Average 71,724

Calls: 37,999 (53%)

Puts: 33,724 (47%)

Current vs Prior 7-Day Avg +15.85%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)

Current 4.45% | 14.77%14.77% | 32.00%

Prior 6.62% | 15.74%15.74% | 33.22%

Current vs Prior -32.74% | -6.18%-6.18% | -3.67%

Prior 7-Day Avg 14.18% | 22.47%24.14% | 39.33%

Current vs 7-Day Avg -68.58% | -34.25%-38.81% | -18.62%

Prior 7-Day Eod 6.62% | 15.74%15.74% | 33.22%

Current vs 7-Day Eod -32.74% | -6.18%-6.18% | -3.67%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.89% | 15.88%

Calls: 50.00% | 23.81%

Puts: 27.78% | 7.94%

Prior 43.31% | 27.37%

Calls: 11.63% | 28.41%

Puts: 75.00% | 26.32%

Current vs Prior -10.21% | -41.98%

Prior 7-Day Avg 28.01% | 24.55%

Calls: 18.25% | 26.10%

Puts: 37.77% | 23.02%

Current vs 7-Day Avg +38.85% | -35.33%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($682.5K) vs puts ($208.4K). Elevated premium activity with dollar volume up 53% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (5,162 calls vs 2,370 puts). P/C ratio dropping 36% - sentiment shifting bullish.

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 BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BULLISH	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 4 of results (avg 7.2%, best 4.3%)

CALLS (0)

No calls meet the criteria

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 18	2.30	2.40	$2.35	4.3%	16	0.56	132
$8.50	Aug 21	0.60	0.65	$0.63	7.9%	112	0.46	245
$7.00	Sep 18	0.60	0.65	$0.63	7.9%	38	0.24	155
$7.50	Sep 4	0.55	0.60	$0.57	8.8%	7	0.29	17

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.71, cheapest $0.43)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Aug 21	0.40	0.45	$0.43	11.6%	253	0.41	1.4K
$8.00	Aug 21	0.80	0.95	$0.88	17.0%	52	0.66	378
$8.50	Aug 28	0.80	0.95	$0.88	17.0%	3	0.55	42
$10.00	Sep 18	0.85	1.00	$0.93	16.1%	40	0.44	331

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Aug 21	0.35	0.40	$0.38	13.2%	203	0.34	661
$8.50	Aug 21	0.60	0.65	$0.63	7.9%	112	0.46	245
$9.00	Aug 21	0.85	1.00	$0.93	16.1%	74	0.58	585
$8.00	Aug 28	0.55	0.65	$0.60	16.7%	58	0.36	53
$8.50	Aug 28	0.80	0.95	$0.88	17.0%	4	0.45	109

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 40 found (avg delta 0.68, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Aug 14	1.40	1.60	$1.50	13.3%	42	0.95	643
$7.50	Aug 14	0.90	1.10	$1.00	20.0%	33	0.93	301
$8.00	Aug 14	0.45	0.65	$0.55	36.4%	158	0.89	457
$7.00	Aug 21	1.50	1.75	$1.63	15.3%	13	0.88	293
$7.00	Aug 28	1.60	2.00	$1.80	22.2%	--	0.81	89

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Aug 14	1.40	1.60	$1.50	13.3%	42	0.92	138
$9.50	Aug 14	0.85	1.10	$0.98	25.5%	13	0.91	162
$9.00	Aug 14	0.45	0.60	$0.53	28.3%	249	0.81	591
$10.00	Aug 21	1.55	1.80	$1.68	14.9%	6	0.76	768
$9.50	Aug 21	1.20	1.50	$1.35	22.2%	80	0.68	171

Most actively traded options today. High liquidity = easy entry/exit. 73 active (total vol 5.1K, top 710)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Aug 14	0.00	0.10	$0.05	200.0%	710	0.19	1.2K
$9.50	Aug 14	0.00	0.05	$0.03	166.7%	585	0.09	1.5K
$9.00	Aug 21	0.40	0.45	$0.43	11.6%	253	0.41	1.4K
$9.00	Sep 18	1.05	1.25	$1.15	17.4%	241	0.53	339
$8.50	Aug 14	0.15	0.25	$0.20	50.0%	173	0.53	591

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Sep 18	1.00	1.15	$1.08	13.9%	260	0.36	374
$9.00	Aug 14	0.45	0.60	$0.53	28.3%	249	0.81	591
$7.00	Aug 28	0.20	0.30	$0.25	40.0%	206	0.19	178
$9.00	Sep 18	1.45	1.70	$1.58	15.8%	205	0.47	250
$8.00	Aug 21	0.35	0.40	$0.38	13.2%	203	0.34	661

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 78.5%, max 79.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.50	Aug 14	Sep 11	225.5%	125.3%	79.9%	176	596
$9.00	Aug 14	Sep 25	241.4%	135.1%	78.7%	710	1.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Aug 14	Sep 25	241.4%	135.1%	78.7%	250	593
$8.50	Aug 14	Sep 25	225.5%	127.7%	76.5%	154	683

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 49 found (best R:R 3.55, avg 1.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$10.00	Sep 18	$0.22	$0.78	$0.22	53%	3.55	$9.22
$8.00	$9.00	Sep 25	$0.38	$0.62	$0.38	65%	1.63	$8.38
$7.00	$8.00	Sep 18	$0.54	$0.46	$0.54	76%	0.85	$7.54
$7.00	$7.50	Sep 11	$0.22	$0.28	$0.22	77%	1.27	$7.22
$8.50	$9.00	Sep 11	$0.12	$0.38	$0.12	57%	3.17	$8.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$9.50	Aug 21	$0.33	$0.17	$0.33	76%	0.52	$9.67
$9.00	$8.50	Aug 28	$0.25	$0.25	$0.25	53%	1.00	$8.75
$8.00	$7.50	Sep 11	$0.17	$0.33	$0.17	36%	1.94	$7.83
$10.00	$9.50	Sep 4	$0.32	$0.18	$0.32	63%	0.56	$9.68
$9.00	$8.50	Sep 11	$0.25	$0.25	$0.25	48%	1.00	$8.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 0.82, avg 0.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$10.00	Sep 4	$0.21	$0.21	$0.29	56%	0.72	$9.71
$9.00	$9.50	Sep 25	$0.27	$0.27	$0.23	44%	1.17	$9.27
$9.00	$9.50	Aug 28	$0.17	$0.17	$0.33	54%	0.52	$9.17
$9.50	$10.00	Aug 28	$0.13	$0.13	$0.37	62%	0.35	$9.63
$9.00	$9.50	Sep 11	$0.20	$0.20	$0.30	49%	0.67	$9.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$7.00	Sep 25	$0.45	$0.45	$0.55	64%	0.82	$7.55
$8.00	$7.00	Sep 18	$0.45	$0.45	$0.55	64%	0.82	$7.55
$8.00	$7.50	Aug 28	$0.30	$0.30	$0.20	64%	1.50	$7.70
$8.50	$8.00	Sep 25	$0.33	$0.33	$0.17	59%	1.94	$8.17
$8.50	$8.00	Sep 11	$0.33	$0.33	$0.17	57%	1.94	$8.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.44, cheapest $0.43)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Aug 14	Aug 21	$0.43	225.5%	130.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Aug 14	Aug 21	$0.45	225.5%	130.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 4.45% of stock, avg 22.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Aug 14	$0.20	$0.18	$0.38	$8.12	$8.88	4.45%
$8.00	Aug 14	$0.55	$0.03	$0.58	$7.42	$8.58	6.80%
$9.00	Aug 14	$0.05	$0.53	$0.58	$8.42	$9.58	6.80%
$8.00	Aug 21	$0.88	$0.38	$1.26	$6.74	$9.26	14.77%
$8.50	Aug 21	$0.63	$0.63	$1.26	$7.24	$9.76	14.77%
$9.00	Aug 21	$0.43	$0.93	$1.36	$7.64	$10.36	15.94%
$8.50	Aug 28	$0.88	$0.88	$1.76	$6.74	$10.26	20.63%
$8.00	Aug 28	$1.23	$0.60	$1.83	$6.17	$9.83	21.45%
$9.00	Aug 28	$0.70	$1.13	$1.83	$7.17	$10.83	21.45%
$8.00	Sep 4	$1.33	$0.83	$2.16	$5.84	$10.16	25.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 69 found (cheapest 0.70% of stock, avg 13.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$10.00	$7.50	Aug 14	$0.03	$0.03	$0.06	$7.44	$10.06
$10.00	$7.00	Aug 14	$0.03	$0.03	$0.06	$6.94	$10.06
$9.50	$7.50	Aug 14	$0.03	$0.03	$0.06	$7.44	$9.56
$9.50	$8.00	Aug 14	$0.03	$0.03	$0.06	$7.94	$9.56
$9.50	$7.00	Aug 14	$0.03	$0.03	$0.06	$6.94	$9.56
$10.00	$8.00	Aug 14	$0.03	$0.03	$0.06	$7.94	$10.06
$9.00	$8.00	Aug 14	$0.05	$0.03	$0.08	$7.92	$9.08
$9.00	$7.50	Aug 14	$0.05	$0.03	$0.08	$7.42	$9.08
$9.00	$7.00	Aug 14	$0.05	$0.03	$0.08	$6.92	$9.08
$9.00	$8.50	Aug 14	$0.05	$0.18	$0.23	$8.27	$9.23

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7.00	$8.00	$9.00	Sep 18	$0.06	$0.94	23%	15.67
$8.00	$8.50	$9.00	Aug 14	$0.20	$0.30	70%	1.50
$7.50	$8.00	$8.50	Aug 14	$0.10	$0.40	40%	4.00
$8.00	$8.50	$9.00	Aug 21	$0.05	$0.45	25%	9.00
$8.50	$9.00	$9.50	Aug 14	$0.13	$0.37	45%	2.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.00	$8.50	$9.00	Aug 14	$0.20	$0.30	70%	1.50
$8.50	$9.00	$9.50	Aug 14	$0.10	$0.40	44%	4.00
$8.00	$8.50	$9.00	Aug 21	$0.05	$0.45	25%	9.00
$7.50	$8.00	$8.50	Aug 21	$0.07	$0.43	25%	6.14
$7.00	$7.50	$8.00	Aug 21	$0.08	$0.42	21%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-0.10, 24 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.50	$8.00	1:2	Aug 14	-$0.10	$0.40
$8.50	$9.00	1:2	Aug 21	-$0.23	$0.27
$9.00	$9.50	1:2	Aug 21	-$0.17	$0.33
$9.50	$10.00	1:2	Aug 21	-$0.16	$0.34
$8.00	$8.50	1:2	Aug 21	-$0.38	$0.12

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.50	$9.00	1:2	Aug 14	-$0.08	$0.42
$8.00	$7.00	1:2	Sep 18	-$0.18	$0.82
$8.00	$7.00	1:2	Sep 25	-$0.20	$0.80
$8.50	$8.00	1:2	Aug 21	-$0.13	$0.37
$10.00	$9.50	1:2	Aug 14	-$0.46	$0.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 10.55%, avg 7.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$10.00	Sep 25	$0.90	0.46	17.2%	10.55%	27.78%	15	37
$10.00	Sep 18	$0.85	0.44	17.2%	9.96%	27.20%	40	331
$9.50	Sep 25	$1.00	0.50	11.4%	11.72%	23.09%	15	7
$9.00	Sep 25	$1.20	0.56	5.5%	14.07%	19.58%	--	22
$9.00	Sep 18	$1.05	0.53	5.5%	12.31%	17.82%	241	339
$10.00	Sep 11	$0.65	0.40	17.2%	7.62%	24.85%	34	78
$9.50	Sep 11	$0.75	0.45	11.4%	8.79%	20.16%	10	425
$9.00	Sep 11	$0.90	0.51	5.5%	10.55%	16.06%	43	19
$9.50	Sep 4	$0.65	0.44	11.4%	7.62%	18.99%	10	7
$9.00	Sep 4	$0.75	0.50	5.5%	8.79%	14.30%	6	47

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 5,162

Total Puts 2,370

Put/Call Ratio 0.46

Net Difference 2,792

Prior's Put/Call Breakdown

Total Calls 3,097

Total Puts 2,225

Put/Call Ratio 0.72

Net Difference 872

Prior 7-Day Put/Call Summary

Total Calls 101,758

Total Puts 59,985

Average Put/Call Ratio 0.63

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