Tour v509
SPCH
Leverage Shares 2X Long SPCX Daily ETF
$9.77 -0.61%
(8/18 12:00) ◀
|
Tuesday, August 18, 2026 (1:00pm)
January 2026
|
▶ (8/18 14:00)
◀ 8/18 13:00 ▶

Option Volume

Detail
ℹ
Current (08/18 1:00pm) 10,540
Calls: 7,335 (70%)
Puts: 3,205 (30%)
Prior (08/14) 12,571
Calls: 9,239 (73%)
Puts: 3,332 (27%)
Current vs Prior -16.16%
Calls: -20.61% (Calls)
Puts: -3.81% (Puts)
Prior 7-Day Total 156,443
Calls: 104,303 (67%)
Puts: 52,140 (33%)
Prior 7-Day Average 22,349
Calls: 14,900 (67%)
Puts: 7,448 (33%)
Current vs Prior 7-Day Avg -52.84%
Calls: -50.77%
Puts: -56.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18 1:00pm) $718.3K
Calls: $553.7K (77%)
Puts: $164.5K (23%)
Prior (08/14) $1.21M
Calls: $952.7K (79%)
Puts: $253.2K (21%)
Current vs Prior -40.43%
Calls: -41.87%
Puts: -35.02%
Prior 7-Day Total $19.20M
Calls: $15.11M (79%)
Puts: $4.09M (21%)
Prior 7-Day Average $2.74M
Calls: $2.16M (79%)
Puts: $584.0K (21%)
Current vs Prior 7-Day Avg -73.81%
Calls: -74.34%
Puts: -71.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18 1:00pm) 0.44
Prior (08/14) 0.36
Current vs Prior +21.16%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -17.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18 1:00pm) 78,132
Calls: 46,480 (59%)
Puts: 31,652 (41%)
Prior (08/14) 83,089
Calls: 45,428 (55%)
Puts: 37,661 (45%)
Current vs Prior -5.97%
Prior 7-Day Total 517,517
Calls: 280,357 (54%)
Puts: 237,160 (46%)
Prior 7-Day Average 73,931
Calls: 40,051 (54%)
Puts: 33,880 (46%)
Current vs Prior 7-Day Avg +5.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 12.38% | 17.91%12.38% | 31.01%
Prior 12.72% | 18.31%12.72% | 31.13%
Current vs Prior -2.61% | -2.18%-2.61% | -0.37%
Prior 7-Day Avg 13.65% | 20.83%19.24% | 35.43%
Current vs 7-Day Avg -9.27% | -14.01%-35.62% | -12.48%
Prior 7-Day Eod 12.72% | 18.31%12.72% | 31.13%
Current vs 7-Day Eod -2.61% | -2.18%-2.61% | -0.37%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.34% | 11.66%
Calls: 10.42% | 13.33%
Puts: 34.25% | 10.00%
Prior 16.23% | 28.28%
Calls: 18.18% | 32.05%
Puts: 14.29% | 24.51%
Current vs Prior +37.65% | -58.77%
Prior 7-Day Avg 37.21% | 23.23%
Calls: 29.64% | 22.27%
Puts: 44.79% | 24.20%
Current vs 7-Day Avg -39.97% | -49.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($553.7K) vs puts ($164.5K). Extreme bullish P/C ratio of 0.44 - heavy call buying (7,335 calls vs 3,205 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 BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BEARISHBEARISHBEARISH

📈 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

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. 4 found (avg $0.78, cheapest $0.48)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.450.50$0.4810.4%3910.462.8K
$10.00Aug 280.700.80$0.7513.3%470.50247
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.50Sep 40.901.05$0.9815.3%20.4212
$9.00Sep 110.850.95$0.9011.1%150.3598

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 40 found (avg delta 0.65, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 211.551.95$1.7522.9%440.91393
$8.50Aug 211.201.50$1.3522.2%1320.85361
$8.00Aug 281.752.10$1.9318.1%40.8394
$8.00Sep 41.852.25$2.0519.5%240.8081
$8.00Sep 111.952.35$2.1518.6%--0.7624
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Aug 211.301.70$1.5026.7%120.77239
$11.50Aug 281.952.30$2.1316.4%--0.7410
$10.50Aug 210.901.15$1.0224.5%10.6835
$11.00Aug 281.601.90$1.7517.1%110.6610
$11.00Sep 41.752.15$1.9520.5%--0.6112

Most actively traded options today. High liquidity = easy entry/exit. 61 active (total vol 7.8K, top 2.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.50Aug 210.600.75$0.6822.1%2.7K0.60601
$10.50Aug 210.200.30$0.2540.0%5420.31597
$10.00Aug 210.450.50$0.4810.4%3910.462.8K
$9.00Aug 210.901.10$1.0020.0%2190.741.6K
$11.00Aug 210.150.20$0.1827.8%2170.231.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.50Aug 210.350.45$0.4025.0%1.2K0.401.3K
$9.00Aug 210.200.25$0.2321.7%7390.261.2K
$8.00Aug 210.050.10$0.0862.5%1420.10634
$8.50Aug 210.100.15$0.1338.5%1410.16452
$8.00Aug 280.150.30$0.2268.2%1240.1793

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 17.8%, max 26.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.00Aug 21Oct 2158.6%125.4%26.5%2171.2K
$10.00Aug 21Oct 2162.5%129.8%25.2%3942.9K
$8.50Aug 21Sep 25158.0%130.3%21.2%132373
$9.00Aug 21Oct 2148.8%127.1%17.1%2201.6K
$9.50Aug 21Oct 2144.7%128.9%12.2%2.7K622
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$10.00Aug 21Oct 2162.5%129.8%25.2%110897
$8.50Aug 21Oct 2158.0%127.2%24.2%142474
$11.00Aug 21Sep 18158.6%130.8%21.3%12284
$9.50Aug 21Sep 25144.7%122.2%18.4%1.2K1.3K
$9.00Aug 21Oct 2148.8%127.1%17.1%7391.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 1.00, avg 1.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$8.00$9.00Sep 18$0.50$0.50$0.5075%1.00$8.50
$9.00$10.00Sep 18$0.42$0.58$0.4265%1.38$9.42
$8.00$9.00Sep 11$0.60$0.40$0.6076%0.67$8.60
$8.00$8.50Sep 4$0.27$0.23$0.2780%0.85$8.27
$8.00$8.50Sep 25$0.25$0.25$0.2574%1.00$8.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$10.00$9.50Aug 28$0.17$0.33$0.1750%1.94$9.83
$10.50$10.00Aug 21$0.29$0.21$0.2968%0.72$10.21
$11.00$10.50Sep 11$0.27$0.23$0.2758%0.85$10.73
$9.00$8.50Sep 11$0.15$0.35$0.1535%2.33$8.85
$9.00$8.50Aug 28$0.13$0.37$0.1331%2.85$8.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 0.82, avg 0.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$10.00$10.50Aug 21$0.23$0.23$0.2754%0.85$10.23
$11.00$11.50Aug 28$0.13$0.13$0.3767%0.35$11.13
$11.00$11.50Sep 4$0.15$0.15$0.3563%0.43$11.15
$10.00$10.50Aug 28$0.20$0.20$0.3050%0.67$10.20
$11.00$11.50Sep 11$0.15$0.15$0.3560%0.43$11.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$9.00$8.00Sep 18$0.45$0.45$0.5565%0.82$8.55
$9.50$9.00Aug 28$0.35$0.35$0.1559%2.33$9.15
$8.50$8.00Sep 25$0.27$0.27$0.2370%1.17$8.23
$9.00$8.50Oct 2$0.25$0.25$0.2565%1.00$8.75
$8.50$8.00Sep 4$0.19$0.19$0.3172%0.61$8.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.32, cheapest $0.27)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$10.00Aug 21Aug 28$0.27162.5%133.3%
$10.50Aug 21Aug 28$0.30146.0%130.8%
$9.50Aug 21Aug 28$0.25144.7%147.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$10.00Aug 21Aug 28$0.27162.5%133.3%
$10.50Aug 21Aug 28$0.41146.0%130.8%
$9.50Aug 21Aug 28$0.43144.7%147.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 11.05% of stock, avg 23.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.50Aug 21$0.68$0.40$1.08$8.42$10.5811.05%
$10.00Aug 21$0.48$0.73$1.21$8.79$11.2112.38%
$9.00Aug 21$1.00$0.23$1.23$7.77$10.2312.59%
$10.50Aug 21$0.25$1.02$1.27$9.23$11.7713.00%
$9.00Aug 28$1.18$0.48$1.66$7.34$10.6616.99%
$10.00Aug 28$0.75$1.00$1.75$8.25$11.7517.91%
$9.50Aug 28$0.93$0.83$1.76$7.74$11.2618.01%
$10.50Aug 28$0.55$1.43$1.98$8.52$12.4820.27%
$9.50Sep 4$1.13$0.98$2.11$7.39$11.6121.60%
$9.00Sep 4$1.45$0.75$2.20$6.80$11.2022.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 70 found (cheapest 1.84% of stock, avg 12.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$11.50$8.00Aug 21$0.10$0.08$0.18$7.82$11.68
$11.50$8.50Aug 21$0.10$0.13$0.23$8.27$11.73
$11.00$8.00Aug 21$0.18$0.08$0.26$7.74$11.26
$11.00$8.50Aug 21$0.18$0.13$0.31$8.19$11.31
$11.50$9.00Aug 21$0.10$0.23$0.33$8.67$11.83
$10.50$8.00Aug 21$0.25$0.08$0.33$7.67$10.83
$11.00$9.00Aug 21$0.18$0.23$0.41$8.59$11.41
$10.50$8.50Aug 21$0.25$0.13$0.38$8.12$10.88
$10.50$9.00Aug 21$0.25$0.23$0.48$8.52$10.98
$11.50$8.00Aug 28$0.30$0.22$0.52$7.48$12.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.08, avg credit $0.26)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
8/811/12Aug 28$0.26$0.2443%1.08$8.24$11.26
8/911/12Aug 28$0.26$0.2436%1.08$8.74$11.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 11.50, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$8.00$9.00$10.00Sep 18$0.08$0.9221%11.50
$9.00$9.50$10.00Aug 28$0.07$0.4319%6.14
$10.00$10.50$11.00Sep 4$0.06$0.4413%7.33
$9.00$9.50$10.00Aug 21$0.12$0.3828%3.17
$10.00$10.50$11.00Aug 28$0.08$0.4216%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$8.00$9.00$10.00Sep 18$0.10$0.9021%9.00
$9.00$10.00$11.00Sep 18$0.10$0.9020%9.00
$8.50$9.00$9.50Aug 21$0.07$0.4324%6.14
$10.50$11.00$11.50Aug 28$0.06$0.4415%7.33
$8.50$9.00$9.50Sep 25$0.07$0.4310%6.14

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 $-0.07, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$10.50$11.001:2Aug 21-$0.11$0.39
$9.00$9.501:2Aug 21-$0.36$0.14
$9.50$10.001:2Aug 21-$0.28$0.22
$11.00$11.501:2Aug 28-$0.17$0.33
$10.00$11.001:2Sep 18-$0.62$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.50$9.501:2Sep 25-$0.07$1.93
$10.00$9.501:2Aug 21-$0.07$0.43
$9.50$9.001:2Aug 21-$0.06$0.44
$10.00$9.001:2Sep 11-$0.32$0.68
$9.00$8.001:2Sep 18-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 10.24%, avg 6.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$11.00Oct 2$1.000.4612.6%10.24%22.82%--33
$10.00Oct 2$1.400.552.4%14.33%16.68%364
$11.00Sep 18$0.900.4412.6%9.21%21.80%34468
$10.00Sep 18$1.300.542.4%13.31%15.66%20354
$10.00Sep 25$1.250.542.4%12.79%15.15%--57
$10.50Sep 11$0.800.467.5%8.19%15.66%321
$11.50Sep 11$0.500.3517.7%5.12%22.82%--13
$11.00Sep 11$0.600.4012.6%6.14%18.73%--41
$10.00Sep 11$0.900.512.4%9.21%11.57%1388
$10.50Sep 4$0.650.437.5%6.65%14.12%3316

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 7,335
Total Puts 3,205
Put/Call Ratio 0.44
Net Difference 4,130

Prior's Put/Call Breakdown

Total Calls 9,239
Total Puts 3,332
Put/Call Ratio 0.36
Net Difference 5,907

Prior 7-Day Put/Call Summary

Total Calls 104,303
Total Puts 52,140
Average Put/Call Ratio 0.53
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All