SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$8.73 -5.22%

(8/14 12:00) ◀

Friday, August 14, 2026 (1:00pm)

▶ (8/14 14:00)

◀ 8/14 13:00 ▶

Option Volume

Detail

ℹ

Current (08/14 1:00pm) 12,571

Calls: 9,239 (73%)

Puts: 3,332 (27%)

Prior (08/13) 10,175

Calls: 6,800 (67%)

Puts: 3,375 (33%)

Current vs Prior +23.55%

Calls: +35.87% (Calls)

Puts: -1.27% (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 -45.59%

Calls: -36.44%

Puts: -61.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 1:00pm) $1.21M

Calls: $952.7K (79%)

Puts: $253.2K (21%)

Prior (08/13) $1.57M

Calls: $1.18M (75%)

Puts: $393.2K (25%)

Current vs Prior -23.14%

Calls: -18.97%

Puts: -35.61%

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 -57.09%

Calls: -53.53%

Puts: -66.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 1:00pm) 0.36

Prior (08/13) 0.50

Current vs Prior -27.34%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -42.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14 1:00pm) 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 3.78% | 14.66%14.66% | 32.07%

Prior 6.62% | 15.74%15.74% | 33.22%

Current vs Prior -42.93% | -6.87%-6.87% | -3.47%

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

Current vs 7-Day Avg -73.34% | -34.74%-39.27% | -18.45%

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

Current vs 7-Day Eod -42.93% | -6.87%-6.87% | -3.47%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 70.00% | 11.38%

Calls: 40.00% | 13.33%

Puts: 100.00% | 9.43%

Prior 43.31% | 27.37%

Calls: 11.63% | 28.41%

Puts: 75.00% | 26.32%

Current vs Prior +61.63% | -58.42%

Prior 7-Day Avg 28.01% | 24.55%

Calls: 18.25% | 26.10%

Puts: 37.77% | 23.02%

Current vs 7-Day Avg +149.92% | -53.65%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($952.7K) vs puts ($253.2K). Extreme bullish P/C ratio of 0.36 - heavy call buying (9,239 calls vs 3,332 puts). P/C ratio dropping 27% - 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
13:00	BULLISH	BULLISH	BULLISH
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 7 of results (avg 7.2%, best 5.4%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Aug 28	0.75	0.80	$0.78	6.4%	6	0.48	187
$7.50	Aug 21	1.35	1.45	$1.40	7.1%	38	0.82	205
$7.00	Aug 21	1.75	1.90	$1.83	8.2%	13	0.89	293

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Sep 4	0.90	0.95	$0.93	5.4%	25	0.41	44
$10.00	Sep 18	2.15	2.30	$2.22	6.8%	20	0.56	132
$9.00	Sep 11	1.40	1.50	$1.45	6.9%	3	0.47	36
$8.50	Aug 21	0.50	0.55	$0.53	9.4%	163	0.40	245

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.76, cheapest $0.80)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Aug 21	0.70	0.80	$0.75	13.3%	238	0.60	260
$9.50	Aug 28	0.55	0.65	$0.60	16.7%	11	0.41	49
$9.00	Aug 28	0.75	0.80	$0.78	6.4%	6	0.48	187
$9.50	Sep 4	0.75	0.90	$0.83	18.1%	20	0.46	7
$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	0.85	$0.80	12.5%	14	0.90	162
$8.50	Aug 21	0.50	0.55	$0.53	9.4%	163	0.40	245
$9.00	Aug 21	0.70	0.85	$0.77	19.5%	113	0.53	585
$8.00	Aug 28	0.50	0.60	$0.55	18.2%	85	0.34	53
$8.00	Sep 4	0.65	0.75	$0.70	14.3%	3	0.34	22

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 40 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Aug 14	1.55	1.85	$1.70	17.6%	107	1.00	643
$8.00	Aug 14	0.60	0.80	$0.70	28.6%	189	1.00	457
$7.50	Aug 14	1.00	1.35	$1.18	29.7%	34	0.98	301
$7.00	Aug 21	1.75	1.90	$1.83	8.2%	13	0.89	293
$7.00	Aug 28	1.70	2.20	$1.95	25.6%	--	0.84	89

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Aug 14	1.15	1.50	$1.33	26.3%	42	0.92	138
$9.50	Aug 14	0.75	0.85	$0.80	12.5%	14	0.90	162
$9.00	Aug 14	0.25	0.45	$0.35	57.1%	326	0.73	591
$10.00	Aug 21	1.45	1.70	$1.58	15.8%	8	0.73	768
$10.00	Aug 28	1.65	2.00	$1.83	19.1%	--	0.65	27

Most actively traded options today. High liquidity = easy entry/exit. 78 active (total vol 7.4K, top 829)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Aug 14	0.05	0.10	$0.08	62.5%	829	0.26	1.2K
$9.50	Aug 14	0.00	0.05	$0.03	166.7%	637	0.09	1.5K
$8.50	Aug 14	0.20	0.30	$0.25	40.0%	567	0.75	591
$10.00	Aug 14	0.00	0.05	$0.03	166.7%	375	0.07	2.0K
$9.00	Aug 21	0.45	0.55	$0.50	20.0%	348	0.47	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Aug 14	0.25	0.45	$0.35	57.1%	326	0.73	591
$7.50	Aug 21	0.15	0.20	$0.18	27.8%	303	0.18	1.8K
$8.00	Sep 18	0.95	1.05	$1.00	10.0%	262	0.34	374
$8.00	Aug 21	0.25	0.35	$0.30	33.3%	257	0.28	661
$7.00	Aug 28	0.20	0.25	$0.23	21.7%	257	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 94.3%, max 114.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Aug 14	Sep 25	288.9%	134.6%	114.7%	831	1.2K
$8.50	Aug 14	Sep 11	222.1%	127.4%	74.3%	570	596

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Aug 14	Sep 25	288.9%	134.6%	114.7%	327	593
$8.50	Aug 14	Sep 25	222.1%	127.9%	73.7%	263	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 1.50, avg 1.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$9.00	Sep 18	$0.40	$0.60	$0.40	65%	1.50	$8.40
$9.00	$10.00	Sep 18	$0.32	$0.68	$0.32	54%	2.13	$9.32
$8.00	$9.00	Sep 25	$0.45	$0.55	$0.45	64%	1.22	$8.45
$7.00	$8.00	Sep 18	$0.58	$0.42	$0.58	76%	0.72	$7.58
$9.00	$9.50	Sep 4	$0.12	$0.38	$0.12	52%	3.17	$9.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$8.50	Aug 14	$0.27	$0.23	$0.27	73%	0.85	$8.73
$8.00	$7.50	Sep 4	$0.15	$0.35	$0.15	34%	2.33	$7.85
$9.00	$8.50	Aug 21	$0.24	$0.26	$0.24	53%	1.08	$8.76
$7.50	$7.00	Aug 28	$0.10	$0.40	$0.10	24%	4.00	$7.40
$9.50	$9.00	Sep 4	$0.27	$0.23	$0.27	54%	0.85	$9.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 0.75, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$10.00	Sep 4	$0.20	$0.20	$0.30	54%	0.67	$9.70
$9.50	$10.00	Sep 11	$0.18	$0.18	$0.32	54%	0.56	$9.68
$9.00	$9.50	Aug 28	$0.18	$0.18	$0.32	52%	0.56	$9.18
$9.00	$9.50	Aug 21	$0.15	$0.15	$0.35	53%	0.43	$9.15
$9.50	$10.00	Aug 28	$0.12	$0.12	$0.38	59%	0.32	$9.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$7.00	Sep 18	$0.43	$0.43	$0.57	66%	0.75	$7.57
$7.50	$7.00	Sep 25	$0.25	$0.25	$0.25	71%	1.00	$7.25
$8.50	$8.00	Sep 25	$0.30	$0.30	$0.20	60%	1.50	$8.20
$8.50	$8.00	Sep 11	$0.30	$0.30	$0.20	59%	1.50	$8.20
$8.50	$8.00	Aug 28	$0.28	$0.28	$0.22	57%	1.27	$8.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.45, cheapest $0.45)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Aug 14	Aug 21	$0.45	222.1%	128.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 3.78% of stock, avg 21.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Aug 14	$0.25	$0.08	$0.33	$8.17	$8.83	3.78%
$9.00	Aug 14	$0.08	$0.35	$0.43	$8.57	$9.43	4.93%
$8.00	Aug 14	$0.70	$0.03	$0.73	$7.27	$8.73	8.36%
$9.50	Aug 14	$0.03	$0.80	$0.83	$8.67	$10.33	9.51%
$9.00	Aug 21	$0.50	$0.77	$1.27	$7.73	$10.27	14.55%
$8.50	Aug 21	$0.75	$0.53	$1.28	$7.22	$9.78	14.66%
$8.00	Aug 21	$1.02	$0.30	$1.32	$6.68	$9.32	15.12%
$9.50	Aug 21	$0.35	$1.13	$1.48	$8.02	$10.98	16.95%
$8.50	Aug 28	$0.93	$0.83	$1.76	$6.74	$10.26	20.16%
$8.00	Aug 28	$1.23	$0.55	$1.78	$6.22	$9.78	20.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 66 found (cheapest 0.69% of stock, avg 14.40%)

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	$0.25	$0.10	$0.35	$6.65	$10.35

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. 35 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	66%	3.17
$8.00	$9.00	$10.00	Sep 18	$0.08	$0.92	21%	11.50
$8.00	$8.50	$9.00	Aug 14	$0.28	$0.22	74%	0.79
$9.00	$9.50	$10.00	Aug 21	$0.05	$0.45	20%	9.00
$9.00	$9.50	$10.00	Aug 14	$0.05	$0.45	19%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.50	$9.00	$9.50	Aug 14	$0.18	$0.32	59%	1.78
$7.50	$8.00	$8.50	Aug 14	$0.05	$0.45	24%	9.00
$8.00	$8.50	$9.00	Aug 14	$0.22	$0.28	64%	1.27
$7.00	$8.00	$9.00	Sep 18	$0.12	$0.88	22%	7.33
$8.00	$9.00	$10.00	Sep 18	$0.12	$0.88	21%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.22, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.50	$8.00	1:2	Aug 14	-$0.22	$0.28
$8.50	$9.00	1:2	Aug 21	-$0.25	$0.25
$9.00	$9.50	1:2	Aug 21	-$0.20	$0.30
$9.50	$10.00	1:2	Aug 21	-$0.15	$0.35
$9.00	$10.00	1:2	Sep 18	-$0.61	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$9.50	1:2	Aug 14	-$0.27	$0.23
$8.00	$7.00	1:2	Sep 18	-$0.14	$0.86
$8.50	$8.00	1:2	Aug 21	-$0.07	$0.43
$8.00	$7.50	1:2	Aug 21	-$0.06	$0.44
$8.00	$7.50	1:2	Aug 28	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 10.31%, avg 8.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$10.00	Sep 25	$0.90	0.45	14.6%	10.31%	24.86%	17	37
$10.00	Sep 18	$0.85	0.44	14.6%	9.74%	24.28%	50	331
$9.50	Sep 25	$1.00	0.49	8.8%	11.45%	20.27%	15	7
$9.00	Sep 25	$1.20	0.55	3.1%	13.75%	16.84%	2	22
$9.00	Sep 18	$1.15	0.54	3.1%	13.17%	16.27%	246	339
$9.50	Sep 11	$0.85	0.46	8.8%	9.74%	18.56%	10	425
$10.00	Sep 11	$0.65	0.40	14.6%	7.45%	21.99%	34	78
$9.50	Sep 4	$0.75	0.46	8.8%	8.59%	17.41%	20	7
$9.00	Sep 11	$0.90	0.52	3.1%	10.31%	13.40%	53	19
$9.00	Sep 4	$0.80	0.52	3.1%	9.16%	12.26%	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 9,239

Total Puts 3,332

Put/Call Ratio 0.36

Net Difference 5,907

Prior's Put/Call Breakdown

Total Calls 6,800

Total Puts 3,375

Put/Call Ratio 0.50

Net Difference 3,425

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