SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$9.04 -1.83%

(8/14 13:00) ◀

Friday, August 14, 2026 (2:00pm)

▶ (8/14 15:00)

◀ 8/14 14:00 ▶

Option Volume

Detail

ℹ

Current (08/14 2:00pm) 13,725

Calls: 10,064 (73%)

Puts: 3,661 (27%)

Prior (08/13) 12,338

Calls: 8,654 (70%)

Puts: 3,684 (30%)

Current vs Prior +11.24%

Calls: +16.29% (Calls)

Puts: -0.62% (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 -40.60%

Calls: -30.77%

Puts: -57.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 2:00pm) $1.33M

Calls: $1.08M (81%)

Puts: $247.3K (19%)

Prior (08/13) $2.19M

Calls: $1.80M (82%)

Puts: $389.6K (18%)

Current vs Prior -39.21%

Calls: -39.80%

Puts: -36.51%

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 -52.70%

Calls: -47.22%

Puts: -67.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 2:00pm) 0.36

Prior (08/13) 0.43

Current vs Prior -14.55%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -42.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14 2:00pm) 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 2.54% | 14.16%14.16% | 30.20%

Prior 6.62% | 15.74%15.74% | 33.22%

Current vs Prior -61.59% | -10.06%-10.06% | -9.11%

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

Current vs 7-Day Avg -82.05% | -36.98%-41.35% | -23.21%

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

Current vs 7-Day Eod -61.59% | -10.06%-10.06% | -9.11%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 69.23% | 19.59%

Calls: 38.46% | 23.81%

Puts: 100.00% | 15.38%

Prior 43.31% | 27.37%

Calls: 11.63% | 28.41%

Puts: 75.00% | 26.32%

Current vs Prior +59.85% | -28.43%

Prior 7-Day Avg 28.01% | 24.55%

Calls: 18.25% | 26.10%

Puts: 37.77% | 23.02%

Current vs 7-Day Avg +147.17% | -20.22%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($1.08M) vs puts ($247.3K). Extreme bullish P/C ratio of 0.36 - heavy call buying (10,064 calls vs 3,661 puts).

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
14:00	BULLISH	BULLISH	BULLISH
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 3 of results (avg 8.3%, best 7.7%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Sep 18	1.85	2.00	$1.93	7.8%	80	0.67	169

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Sep 11	1.25	1.35	$1.30	7.7%	17	0.43	36
$10.00	Sep 18	2.00	2.20	$2.10	9.5%	26	0.52	132

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.57, cheapest $0.60)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Aug 14	0.55	0.65	$0.60	16.7%	719	0.90	591
$10.00	Aug 21	0.30	0.35	$0.32	15.6%	332	0.32	2.7K
$9.50	Aug 21	0.45	0.50	$0.48	10.4%	318	0.42	318
$8.50	Aug 21	0.85	1.00	$0.93	16.1%	367	0.66	260
$9.00	Aug 28	0.85	1.00	$0.93	16.1%	12	0.54	187

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Aug 21	0.35	0.40	$0.38	13.2%	229	0.34	245
$9.00	Aug 21	0.60	0.70	$0.65	15.4%	136	0.47	585
$7.50	Aug 28	0.25	0.30	$0.28	17.9%	2	0.20	99

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 38 found (avg delta 0.67, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Aug 14	1.40	1.60	$1.50	13.3%	48	0.94	301
$8.00	Aug 14	0.95	1.10	$1.02	14.7%	206	0.93	457
$8.50	Aug 14	0.55	0.65	$0.60	16.7%	719	0.90	591
$7.50	Aug 21	1.35	1.75	$1.55	25.8%	38	0.87	205
$7.50	Aug 28	1.50	1.90	$1.70	23.5%	2	0.81	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Aug 14	0.90	1.20	$1.05	28.6%	42	0.91	138
$9.50	Aug 14	0.40	0.75	$0.57	61.4%	17	0.87	162
$10.50	Aug 21	1.60	1.95	$1.78	19.7%	1	0.77	8
$10.00	Aug 21	1.25	1.60	$1.43	24.5%	13	0.68	768
$10.50	Aug 28	1.85	2.20	$2.03	17.2%	--	0.68	51

Most actively traded options today. High liquidity = easy entry/exit. 74 active (total vol 8.0K, top 975)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Aug 14	0.10	0.15	$0.13	38.5%	975	0.54	1.2K
$8.50	Aug 14	0.55	0.65	$0.60	16.7%	719	0.90	591
$9.50	Aug 14	0.00	0.05	$0.03	166.7%	640	0.13	1.5K
$9.00	Aug 21	0.55	0.70	$0.63	23.8%	398	0.53	1.4K
$10.00	Aug 14	0.00	0.05	$0.03	166.7%	395	0.09	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Aug 14	0.05	0.15	$0.10	100.0%	355	0.46	591
$7.50	Aug 21	0.10	0.15	$0.13	38.5%	305	0.14	1.8K
$8.50	Aug 14	0.00	0.05	$0.03	166.7%	293	0.11	669
$8.00	Aug 21	0.20	0.25	$0.23	21.7%	265	0.23	661
$9.00	Sep 18	1.25	1.55	$1.40	21.4%	265	0.43	250

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 33.9%, max 48.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Aug 14	Sep 25	195.2%	131.9%	48.0%	1.0K	1.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Aug 14	Sep 25	195.2%	131.9%	48.0%	356	593
$10.50	Aug 21	Sep 11	133.7%	126.6%	5.6%	1	18

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 2.57, avg 1.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$10.00	Sep 18	$0.28	$0.72	$0.28	56%	2.57	$9.28
$7.50	$8.00	Sep 11	$0.20	$0.30	$0.20	74%	1.50	$7.70
$8.00	$9.00	Sep 25	$0.48	$0.52	$0.48	67%	1.08	$8.48
$7.50	$8.00	Aug 28	$0.25	$0.25	$0.25	81%	1.00	$7.75
$7.50	$8.00	Aug 21	$0.32	$0.18	$0.32	87%	0.56	$7.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$9.00	Aug 28	$0.20	$0.30	$0.20	54%	1.50	$9.30
$8.50	$8.00	Sep 4	$0.15	$0.35	$0.15	38%	2.33	$8.35
$8.00	$7.50	Sep 4	$0.13	$0.37	$0.13	31%	2.85	$7.87
$8.50	$8.00	Aug 21	$0.15	$0.35	$0.15	34%	2.33	$8.35
$8.00	$7.50	Aug 21	$0.10	$0.40	$0.10	23%	4.00	$7.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 3.17, avg 0.78)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$10.50	Aug 21	$0.12	$0.12	$0.38	68%	0.32	$10.12
$9.50	$10.00	Aug 21	$0.16	$0.16	$0.34	58%	0.47	$9.66
$10.00	$10.50	Aug 28	$0.12	$0.12	$0.38	62%	0.32	$10.12
$9.50	$10.00	Aug 28	$0.15	$0.15	$0.35	55%	0.43	$9.65
$10.00	$10.50	Sep 4	$0.13	$0.13	$0.37	59%	0.35	$10.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$8.50	Sep 4	$0.38	$0.38	$0.12	55%	3.17	$8.62
$8.00	$7.50	Sep 25	$0.28	$0.28	$0.22	68%	1.27	$7.72
$9.00	$8.50	Aug 28	$0.32	$0.32	$0.18	55%	1.78	$8.68
$8.50	$8.00	Sep 25	$0.27	$0.27	$0.23	63%	1.17	$8.23
$9.00	$8.50	Sep 11	$0.28	$0.28	$0.22	56%	1.27	$8.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.53, cheapest $0.50)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.00	Aug 14	Aug 21	$0.50	195.2%	127.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.00	Aug 14	Aug 21	$0.55	195.2%	127.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 2.54% of stock, avg 19.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$9.00	Aug 14	$0.13	$0.10	$0.23	$8.77	$9.23	2.54%
$9.50	Aug 14	$0.03	$0.57	$0.60	$8.90	$10.10	6.64%
$8.50	Aug 14	$0.60	$0.03	$0.63	$7.87	$9.13	6.97%
$9.00	Aug 21	$0.63	$0.65	$1.28	$7.72	$10.28	14.16%
$8.50	Aug 21	$0.93	$0.38	$1.31	$7.19	$9.81	14.49%
$9.50	Aug 21	$0.48	$1.05	$1.53	$7.97	$11.03	16.92%
$8.50	Aug 28	$1.13	$0.68	$1.81	$6.69	$10.31	20.02%
$9.50	Aug 28	$0.70	$1.20	$1.90	$7.60	$11.40	21.02%
$9.00	Aug 28	$0.93	$1.00	$1.93	$7.07	$10.93	21.35%
$8.50	Sep 4	$1.27	$0.80	$2.07	$6.43	$10.57	22.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 66 found (cheapest 0.66% of stock, avg 12.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$10.50	$8.00	Aug 14	$0.03	$0.03	$0.06	$7.94	$10.56
$10.00	$8.00	Aug 14	$0.03	$0.03	$0.06	$7.94	$10.06
$10.50	$7.50	Aug 14	$0.03	$0.03	$0.06	$7.44	$10.56
$9.50	$8.50	Aug 14	$0.03	$0.03	$0.06	$8.44	$9.56
$10.00	$8.50	Aug 14	$0.03	$0.03	$0.06	$8.44	$10.06
$10.00	$7.50	Aug 14	$0.03	$0.03	$0.06	$7.44	$10.06
$10.50	$8.50	Aug 14	$0.03	$0.03	$0.06	$8.44	$10.56
$9.50	$8.00	Aug 14	$0.03	$0.03	$0.06	$7.94	$9.56
$9.50	$7.50	Aug 14	$0.03	$0.03	$0.06	$7.44	$9.56
$9.50	$9.00	Aug 14	$0.03	$0.10	$0.13	$8.87	$9.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.79, avg credit $0.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
8/8	10/10	Aug 21	$0.22	$0.28	46%	0.79	$7.78	$10.22
8/8	10/10	Aug 21	$0.27	$0.23	34%	1.17	$8.23	$10.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 6.14, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.00	$9.50	$10.00	Aug 14	$0.10	$0.40	46%	4.00
$9.00	$9.50	$10.00	Sep 11	$0.06	$0.44	12%	7.33
$9.00	$9.50	$10.00	Aug 28	$0.08	$0.42	16%	5.25
$8.50	$9.00	$9.50	Aug 14	$0.37	$0.13	77%	0.35
$9.00	$9.50	$10.00	Sep 4	$0.08	$0.42	14%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.00	$8.50	$9.00	Aug 14	$0.07	$0.43	39%	6.14
$7.50	$8.00	$8.50	Aug 28	$0.06	$0.44	17%	7.33
$8.00	$8.50	$9.00	Aug 28	$0.09	$0.41	17%	4.56
$9.00	$9.50	$10.00	Sep 4	$0.08	$0.42	13%	5.25
$8.00	$8.50	$9.00	Aug 21	$0.12	$0.38	24%	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-0.09, 24 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.00	$8.50	1:2	Aug 14	-$0.18	$0.32
$10.00	$10.50	1:2	Aug 21	-$0.08	$0.42
$9.50	$10.00	1:2	Aug 21	-$0.16	$0.34
$8.50	$9.00	1:2	Aug 21	-$0.33	$0.17
$9.00	$9.50	1:2	Aug 21	-$0.33	$0.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$9.50	1:2	Aug 14	-$0.09	$0.41
$9.00	$8.50	1:2	Aug 21	-$0.11	$0.39
$8.50	$8.00	1:2	Aug 21	-$0.08	$0.42
$9.50	$9.00	1:2	Aug 21	-$0.25	$0.25
$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. 15 found (best yield 9.96%, avg 6.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$10.00	Sep 25	$0.90	0.48	10.6%	9.96%	20.58%	17	37
$10.00	Sep 18	$0.90	0.46	10.6%	9.96%	20.58%	53	331
$9.50	Sep 25	$1.10	0.52	5.1%	12.17%	17.26%	15	7
$10.50	Sep 11	$0.55	0.38	16.1%	6.08%	22.23%	--	20
$9.50	Sep 11	$0.85	0.49	5.1%	9.40%	14.49%	11	425
$10.00	Sep 11	$0.65	0.43	10.6%	7.19%	17.81%	34	78
$10.00	Sep 4	$0.55	0.41	10.6%	6.08%	16.70%	5	76
$9.50	Sep 4	$0.70	0.47	5.1%	7.74%	12.83%	20	7
$10.50	Sep 4	$0.40	0.35	16.1%	4.42%	20.58%	10	148
$10.00	Aug 28	$0.45	0.38	10.6%	4.98%	15.60%	51	166

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 10,064

Total Puts 3,661

Put/Call Ratio 0.36

Net Difference 6,403

Prior's Put/Call Breakdown

Total Calls 8,654

Total Puts 3,684

Put/Call Ratio 0.43

Net Difference 4,970

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