SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$8.67 -5.90%

(8/14 11:00) ◀

Friday, August 14, 2026 (12:00pm)

▶ (8/14 13:00)

◀ 8/14 12:00 ▶

Option Volume

Detail

ℹ

Current (08/14 12:00pm) 10,116

Calls: 7,126 (70%)

Puts: 2,990 (30%)

Prior (08/13) 7,840

Calls: 4,903 (63%)

Puts: 2,937 (37%)

Current vs Prior +29.03%

Calls: +45.34% (Calls)

Puts: +1.80% (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 -56.22%

Calls: -50.98%

Puts: -65.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 12:00pm) $999.8K

Calls: $758.9K (76%)

Puts: $240.9K (24%)

Prior (08/13) $809.1K

Calls: $450.0K (56%)

Puts: $359.1K (44%)

Current vs Prior +23.56%

Calls: +68.63%

Puts: -32.92%

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 -64.43%

Calls: -62.98%

Puts: -68.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 12:00pm) 0.42

Prior (08/13) 0.60

Current vs Prior -29.95%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -33.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14 12:00pm) 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 3.81% | 14.19%14.19% | 31.83%

Prior 6.62% | 15.74%15.74% | 33.22%

Current vs Prior -42.53% | -9.89%-9.89% | -4.19%

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

Current vs 7-Day Avg -73.15% | -36.85%-41.23% | -19.06%

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

Current vs 7-Day Eod -42.53% | -9.89%-9.89% | -4.19%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 45.00% | 20.12%

Calls: 40.00% | 22.06%

Puts: 50.00% | 18.18%

Prior 43.31% | 27.37%

Calls: 11.63% | 28.41%

Puts: 75.00% | 26.32%

Current vs Prior +3.90% | -26.49%

Prior 7-Day Avg 28.01% | 24.55%

Calls: 18.25% | 26.10%

Puts: 37.77% | 23.02%

Current vs 7-Day Avg +60.67% | -18.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($758.9K) vs puts ($240.9K). Extreme bullish P/C ratio of 0.42 - heavy call buying (7,126 calls vs 2,990 puts). P/C ratio dropping 30% - 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 BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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
12:00	BULLISH	BULLISH	BULLISH
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 2 of results (avg 8.9%, best 8.7%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Sep 18	2.10	2.30	$2.20	9.1%	22	0.76	194

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 18	2.20	2.40	$2.30	8.7%	16	0.56	132

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.63, cheapest $0.65)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Aug 14	0.60	0.70	$0.65	15.4%	177	0.91	457
$9.50	Aug 21	0.30	0.35	$0.32	15.6%	186	0.33	318
$9.00	Aug 21	0.45	0.50	$0.48	10.4%	289	0.44	1.4K
$9.50	Aug 28	0.55	0.65	$0.60	16.7%	10	0.40	49
$9.50	Sep 11	0.85	1.00	$0.93	16.1%	10	0.46	425

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Aug 14	0.75	0.90	$0.83	18.1%	13	0.91	162
$8.00	Aug 21	0.30	0.35	$0.32	15.6%	214	0.30	661
$8.50	Aug 21	0.50	0.60	$0.55	18.2%	131	0.43	245
$9.00	Aug 21	0.80	0.90	$0.85	11.8%	81	0.55	585
$8.00	Aug 28	0.50	0.60	$0.55	18.2%	64	0.34	53

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 40 found (avg delta 0.69, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Aug 14	1.50	1.75	$1.63	15.3%	107	0.94	643
$7.50	Aug 14	1.00	1.30	$1.15	26.1%	34	0.93	301
$8.00	Aug 14	0.60	0.70	$0.65	15.4%	177	0.91	457
$7.00	Aug 21	1.55	1.85	$1.70	17.6%	13	0.87	293
$7.00	Aug 28	1.60	2.00	$1.80	22.2%	--	0.85	89

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Aug 14	1.25	1.50	$1.38	18.1%	42	0.93	138
$9.50	Aug 14	0.75	0.90	$0.83	18.1%	13	0.91	162
$10.00	Aug 21	1.50	1.70	$1.60	12.5%	8	0.75	768
$9.00	Aug 14	0.30	0.55	$0.43	58.1%	276	0.74	591
$10.00	Aug 28	1.70	2.00	$1.85	16.2%	--	0.67	27

Most actively traded options today. High liquidity = easy entry/exit. 75 active (total vol 6.2K, top 754)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Aug 14	0.05	0.10	$0.08	62.5%	754	0.26	1.2K
$9.50	Aug 14	0.00	0.05	$0.03	166.7%	631	0.09	1.5K
$8.50	Aug 14	0.20	0.30	$0.25	40.0%	340	0.68	591
$9.00	Aug 21	0.45	0.50	$0.48	10.4%	289	0.44	1.4K
$9.00	Sep 18	1.10	1.25	$1.18	12.7%	245	0.53	339

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Aug 14	0.30	0.55	$0.43	58.1%	276	0.74	591
$7.50	Aug 21	0.15	0.20	$0.18	27.8%	272	0.19	1.8K
$8.00	Sep 18	0.95	1.10	$1.02	14.7%	261	0.35	374
$8.50	Aug 14	0.05	0.10	$0.08	62.5%	244	0.32	669
$7.00	Aug 28	0.15	0.25	$0.20	50.0%	227	0.17	178

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 69.8%, max 95.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Aug 14	Sep 25	263.9%	134.9%	95.6%	754	1.2K
$8.50	Aug 14	Sep 11	182.4%	125.4%	45.4%	343	596

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Aug 14	Sep 25	263.9%	134.9%	95.6%	277	593
$8.50	Aug 14	Sep 25	182.4%	127.8%	42.7%	257	683

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 3.00, avg 1.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$10.00	Sep 18	$0.25	$0.75	$0.25	53%	3.00	$9.25
$8.00	$9.00	Sep 25	$0.38	$0.62	$0.38	64%	1.63	$8.38
$8.50	$9.00	Sep 11	$0.12	$0.38	$0.12	57%	3.17	$8.62
$7.00	$8.00	Sep 18	$0.57	$0.43	$0.57	76%	0.75	$7.57
$8.00	$9.00	Sep 18	$0.45	$0.55	$0.45	64%	1.22	$8.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$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
$8.00	$7.50	Aug 21	$0.14	$0.36	$0.14	30%	2.57	$7.86
$8.50	$8.00	Sep 4	$0.22	$0.28	$0.22	42%	1.27	$8.28
$9.00	$8.50	Sep 11	$0.27	$0.23	$0.27	48%	0.85	$8.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 0.72, avg 0.80)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$10.00	Aug 28	$0.20	$0.20	$0.30	60%	0.67	$9.70
$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	45%	1.17	$9.27
$9.00	$9.50	Aug 21	$0.16	$0.16	$0.34	56%	0.47	$9.16
$9.50	$10.00	Sep 11	$0.18	$0.18	$0.32	54%	0.56	$9.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$7.00	Sep 18	$0.42	$0.42	$0.58	65%	0.72	$7.58
$8.50	$8.00	Sep 11	$0.33	$0.33	$0.17	58%	1.94	$8.17
$7.50	$7.00	Sep 25	$0.25	$0.25	$0.25	70%	1.00	$7.25
$8.00	$7.50	Aug 28	$0.25	$0.25	$0.25	66%	1.00	$7.75
$7.50	$7.00	Sep 4	$0.22	$0.22	$0.28	72%	0.79	$7.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.45, cheapest $0.43)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Aug 14	Aug 21	$0.43	182.4%	127.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Aug 14	Aug 21	$0.47	182.4%	127.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 3.81% of stock, avg 21.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Aug 14	$0.25	$0.08	$0.33	$8.17	$8.83	3.81%
$9.00	Aug 14	$0.08	$0.43	$0.51	$8.49	$9.51	5.88%
$8.00	Aug 14	$0.65	$0.03	$0.68	$7.32	$8.68	7.84%
$9.50	Aug 14	$0.03	$0.83	$0.86	$8.64	$10.36	9.92%
$8.50	Aug 21	$0.68	$0.55	$1.23	$7.27	$9.73	14.19%
$8.00	Aug 21	$0.95	$0.32	$1.27	$6.73	$9.27	14.65%
$9.00	Aug 21	$0.48	$0.85	$1.33	$7.67	$10.33	15.34%
$9.50	Aug 21	$0.32	$1.25	$1.57	$7.93	$11.07	18.11%
$8.50	Aug 28	$0.90	$0.85	$1.75	$6.75	$10.25	20.18%
$8.00	Aug 28	$1.23	$0.55	$1.78	$6.22	$9.78	20.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 66 found (cheapest 0.69% of stock, avg 14.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$9.50	$8.00	Aug 14	$0.03	$0.03	$0.06	$7.94	$9.56
$10.00	$7.50	Aug 14	$0.03	$0.03	$0.06	$7.44	$10.06
$10.00	$8.00	Aug 14	$0.03	$0.03	$0.06	$7.94	$10.06
$9.50	$7.50	Aug 14	$0.03	$0.03	$0.06	$7.44	$9.56
$9.00	$8.00	Aug 14	$0.08	$0.03	$0.11	$7.89	$9.11
$9.00	$7.50	Aug 14	$0.08	$0.03	$0.11	$7.39	$9.11
$9.50	$8.50	Aug 14	$0.03	$0.08	$0.11	$8.39	$9.61
$10.00	$8.50	Aug 14	$0.03	$0.08	$0.11	$8.39	$10.11
$9.00	$8.50	Aug 14	$0.08	$0.08	$0.16	$8.34	$9.16
$10.00	$7.00	Aug 21	$0.23	$0.13	$0.36	$6.64	$10.36

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. 29 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.50	$9.00	$9.50	Aug 14	$0.12	$0.38	59%	3.17
$8.00	$8.50	$9.00	Aug 14	$0.23	$0.27	66%	1.17
$7.00	$8.00	$9.00	Sep 18	$0.12	$0.88	23%	7.33
$8.00	$8.50	$9.00	Aug 21	$0.07	$0.43	25%	6.14
$9.00	$9.50	$10.00	Aug 14	$0.05	$0.45	18%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7.50	$8.00	$8.50	Aug 14	$0.05	$0.45	26%	9.00
$8.00	$8.50	$9.00	Aug 21	$0.07	$0.43	25%	6.14
$8.50	$9.00	$9.50	Aug 28	$0.05	$0.45	15%	9.00
$7.00	$8.00	$9.00	Sep 18	$0.14	$0.86	23%	6.14
$7.50	$8.00	$8.50	Aug 21	$0.09	$0.41	24%	4.56

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 $-0.15, 25 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.50	$8.00	1:2	Aug 14	-$0.15	$0.35
$9.00	$9.50	1:2	Aug 21	-$0.16	$0.34
$9.50	$10.00	1:2	Aug 21	-$0.14	$0.36
$8.50	$9.00	1:2	Aug 21	-$0.28	$0.22
$9.50	$10.00	1:2	Aug 28	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$9.50	1:2	Aug 14	-$0.28	$0.22
$8.00	$7.00	1:2	Sep 18	-$0.18	$0.82
$8.50	$8.00	1:2	Aug 21	-$0.09	$0.41
$9.00	$8.50	1:2	Aug 21	-$0.25	$0.25
$7.50	$7.00	1:2	Aug 28	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 10.38%, avg 7.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$10.00	Sep 25	$0.90	0.45	15.3%	10.38%	25.72%	17	37
$10.00	Sep 18	$0.85	0.43	15.3%	9.80%	25.14%	43	331
$9.50	Sep 25	$1.00	0.49	9.6%	11.53%	21.11%	15	7
$9.00	Sep 25	$1.20	0.55	3.8%	13.84%	17.65%	--	22
$9.00	Sep 18	$1.10	0.53	3.8%	12.69%	16.49%	245	339
$9.50	Sep 11	$0.85	0.46	9.6%	9.80%	19.38%	10	425
$10.00	Sep 11	$0.65	0.40	15.3%	7.50%	22.84%	34	78
$9.00	Sep 11	$0.90	0.51	3.8%	10.38%	14.19%	53	19
$9.50	Sep 4	$0.65	0.44	9.6%	7.50%	17.07%	10	7
$9.00	Sep 4	$0.80	0.51	3.8%	9.23%	13.03%	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 7,126

Total Puts 2,990

Put/Call Ratio 0.42

Net Difference 4,136

Prior's Put/Call Breakdown

Total Calls 4,903

Total Puts 2,937

Put/Call Ratio 0.60

Net Difference 1,966

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