SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$9.39 -4.48%

(8/18 14:00) ◀

Tuesday, August 18, 2026 (3:00pm)

▶ (8/18 16:00)

◀ 8/18 15:00 ▶

Option Volume

Detail

ℹ

Current (08/18 3:00pm) 14,332

Calls: 9,665 (67%)

Puts: 4,667 (33%)

Prior (08/14) 15,141

Calls: 11,039 (73%)

Puts: 4,102 (27%)

Current vs Prior -5.34%

Calls: -12.45% (Calls)

Puts: +13.77% (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 -35.87%

Calls: -35.14%

Puts: -37.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/18 3:00pm) $824.1K

Calls: $586.6K (71%)

Puts: $237.5K (29%)

Prior (08/14) $1.44M

Calls: $1.15M (79%)

Puts: $298.5K (21%)

Current vs Prior -42.94%

Calls: -48.80%

Puts: -20.44%

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 -69.95%

Calls: -72.82%

Puts: -59.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/18 3:00pm) 0.48

Prior (08/14) 0.37

Current vs Prior +29.95%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -9.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/18 3:00pm) 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

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 10.65% | 17.36%10.65% | 29.61%

Prior 12.72% | 18.31%12.72% | 31.13%

Current vs Prior -16.25% | -5.20%-16.25% | -4.89%

Prior 7-Day Avg 13.65% | 20.83%19.24% | 35.43%

Current vs 7-Day Avg -21.98% | -16.66%-44.64% | -16.45%

Prior 7-Day Eod 12.72% | 18.31%12.72% | 31.13%

Current vs 7-Day Eod -16.25% | -5.20%-16.25% | -4.89%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.20% | 21.31%

Calls: 22.22% | 12.50%

Puts: 18.18% | 30.12%

Prior 16.23% | 28.28%

Calls: 18.18% | 32.05%

Puts: 14.29% | 24.51%

Current vs Prior +24.46% | -24.65%

Prior 7-Day Avg 37.21% | 23.23%

Calls: 29.64% | 22.27%

Puts: 44.79% | 24.20%

Current vs 7-Day Avg -45.72% | -8.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($586.6K). Extreme bullish P/C ratio of 0.48 - heavy call buying (9,665 calls vs 4,667 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)

Time	Smart Money	Retail	Overall
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BEARISH	BEARISH	BEARISH

📈 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 -- 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. 11 found (avg $0.67, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Aug 21	0.25	0.30	$0.28	17.9%	453	0.35	2.8K
$10.00	Aug 28	0.50	0.60	$0.55	18.2%	66	0.44	247
$9.50	Aug 28	0.75	0.85	$0.80	12.5%	19	0.54	70
$10.00	Sep 11	0.90	1.05	$0.98	15.3%	23	0.50	88
$11.00	Sep 18	0.75	0.90	$0.83	18.1%	38	0.41	468

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Aug 21	0.30	0.35	$0.32	15.6%	967	0.35	1.2K
$9.50	Aug 21	0.50	0.60	$0.55	18.2%	1.2K	0.51	1.3K
$10.00	Aug 21	0.80	0.95	$0.88	17.0%	111	0.66	897
$9.00	Aug 28	0.55	0.65	$0.60	16.7%	66	0.37	40
$9.00	Sep 4	0.75	0.90	$0.83	18.1%	16	0.38	40

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 39 found (avg delta 0.65, highest 0.89)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Aug 21	1.40	1.70	$1.55	19.4%	64	0.89	393
$8.00	Aug 28	1.55	1.90	$1.73	20.2%	4	0.82	94
$8.50	Aug 21	0.95	1.20	$1.08	23.1%	232	0.79	361
$8.00	Sep 4	1.70	2.05	$1.88	18.6%	24	0.78	81
$8.00	Sep 11	1.85	2.15	$2.00	15.0%	--	0.76	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Aug 21	1.40	1.80	$1.60	25.0%	12	0.83	239
$10.50	Aug 21	1.10	1.35	$1.23	20.3%	3	0.76	35
$11.00	Aug 28	1.70	2.00	$1.85	16.2%	11	0.74	10
$11.00	Sep 4	1.85	2.20	$2.03	17.2%	--	0.69	12
$10.00	Aug 21	0.80	0.95	$0.88	17.0%	111	0.66	897

Most actively traded options today. High liquidity = easy entry/exit. 63 active (total vol 9.2K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Aug 21	0.40	0.50	$0.45	22.2%	3.0K	0.49	601
$10.50	Aug 21	0.15	0.20	$0.18	27.8%	994	0.24	597
$10.00	Aug 21	0.25	0.30	$0.28	17.9%	453	0.35	2.8K
$9.00	Sep 4	1.15	1.45	$1.30	23.1%	326	0.64	244
$11.00	Aug 21	0.10	0.15	$0.13	38.5%	325	0.17	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Aug 21	0.50	0.60	$0.55	18.2%	1.2K	0.51	1.3K
$9.00	Aug 21	0.30	0.35	$0.32	15.6%	967	0.35	1.2K
$8.50	Aug 21	0.10	0.25	$0.18	83.3%	162	0.22	452
$8.00	Aug 21	0.05	0.10	$0.08	62.5%	158	0.11	634
$8.00	Aug 28	0.15	0.30	$0.22	68.2%	140	0.19	93

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 23.3%, max 35.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Aug 21	Oct 2	168.7%	131.1%	28.7%	325	1.2K
$10.00	Aug 21	Oct 2	147.8%	115.9%	27.5%	458	2.9K
$9.00	Aug 21	Oct 2	148.7%	122.9%	21.1%	241	1.6K
$8.50	Aug 21	Sep 25	153.7%	127.6%	20.5%	232	373
$10.50	Aug 21	Sep 11	155.5%	130.2%	19.4%	997	618

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Aug 21	Sep 18	168.7%	124.8%	35.2%	12	284
$10.00	Aug 21	Oct 2	147.8%	115.9%	27.5%	112	897
$8.50	Aug 21	Oct 2	153.7%	123.4%	24.6%	163	474
$9.00	Aug 21	Oct 2	148.7%	122.9%	21.1%	967	1.2K
$10.50	Aug 21	Sep 11	155.5%	130.2%	19.4%	3	45

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 6.69, avg 1.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$11.00	Oct 2	$0.13	$0.87	$0.13	54%	6.69	$10.13
$9.00	$9.50	Oct 2	$0.12	$0.38	$0.12	64%	3.17	$9.12
$8.00	$9.00	Sep 11	$0.52	$0.48	$0.52	76%	0.92	$8.52
$8.00	$9.00	Sep 18	$0.52	$0.48	$0.52	74%	0.92	$8.52
$10.00	$11.00	Sep 25	$0.33	$0.67	$0.33	54%	2.03	$10.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$10.00	Aug 28	$0.25	$0.25	$0.25	65%	1.00	$10.25
$9.00	$8.50	Sep 25	$0.18	$0.32	$0.18	38%	1.78	$8.82
$9.00	$8.50	Aug 21	$0.14	$0.36	$0.14	35%	2.57	$8.86
$9.50	$9.00	Aug 21	$0.23	$0.27	$0.23	51%	1.17	$9.27
$9.50	$9.00	Aug 28	$0.23	$0.27	$0.23	47%	1.17	$9.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 0.82, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$10.00	Oct 2	$0.35	$0.35	$0.15	41%	2.33	$9.85
$10.50	$11.00	Sep 4	$0.20	$0.20	$0.30	59%	0.67	$10.70
$10.00	$10.50	Sep 4	$0.23	$0.23	$0.27	51%	0.85	$10.23
$9.50	$10.00	Aug 28	$0.25	$0.25	$0.25	46%	1.00	$9.75
$10.50	$11.00	Aug 28	$0.15	$0.15	$0.35	64%	0.43	$10.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$8.00	Sep 18	$0.45	$0.45	$0.55	62%	0.82	$8.55
$9.00	$8.50	Aug 28	$0.25	$0.25	$0.25	63%	1.00	$8.75
$9.00	$8.50	Sep 4	$0.26	$0.26	$0.24	62%	1.08	$8.74
$9.00	$8.50	Sep 11	$0.25	$0.25	$0.25	62%	1.00	$8.75
$9.00	$8.50	Oct 2	$0.25	$0.25	$0.25	63%	1.00	$8.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.30, cheapest $0.27)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Aug 21	Aug 28	$0.27	147.8%	122.7%
$9.00	Aug 21	Aug 28	$0.32	148.7%	133.0%
$9.50	Aug 21	Aug 28	$0.35	145.2%	130.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Aug 21	Aug 28	$0.30	147.8%	122.7%
$9.00	Aug 21	Aug 28	$0.28	148.7%	133.0%
$9.50	Aug 21	Aug 28	$0.28	145.2%	130.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 10.65% of stock, avg 23.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$9.50	Aug 21	$0.45	$0.55	$1.00	$8.50	$10.50	10.65%
$9.00	Aug 21	$0.73	$0.32	$1.05	$7.95	$10.05	11.18%
$10.00	Aug 21	$0.28	$0.88	$1.16	$8.84	$11.16	12.35%
$8.50	Aug 21	$1.08	$0.18	$1.26	$7.24	$9.76	13.42%
$9.50	Aug 28	$0.80	$0.83	$1.63	$7.87	$11.13	17.36%
$9.00	Aug 28	$1.05	$0.60	$1.65	$7.35	$10.65	17.57%
$8.50	Aug 28	$1.35	$0.35	$1.70	$6.80	$10.20	18.10%
$10.00	Aug 28	$0.55	$1.18	$1.73	$8.27	$11.73	18.42%
$8.50	Sep 4	$1.53	$0.57	$2.10	$6.40	$10.60	22.36%
$9.00	Sep 4	$1.30	$0.83	$2.13	$6.87	$11.13	22.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 53 found (cheapest 2.24% of stock, avg 13.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$11.00	$8.00	Aug 21	$0.13	$0.08	$0.21	$7.79	$11.21
$10.50	$8.00	Aug 21	$0.18	$0.08	$0.26	$7.74	$10.76
$11.00	$8.50	Aug 21	$0.13	$0.18	$0.31	$8.19	$11.31
$10.50	$8.50	Aug 21	$0.18	$0.18	$0.36	$8.14	$10.86
$10.00	$8.00	Aug 21	$0.28	$0.08	$0.36	$7.64	$10.36
$10.00	$8.50	Aug 21	$0.28	$0.18	$0.46	$8.04	$10.46
$11.00	$9.00	Aug 21	$0.13	$0.32	$0.45	$8.55	$11.45
$10.50	$9.00	Aug 21	$0.18	$0.32	$0.50	$8.50	$11.00
$11.00	$8.00	Aug 28	$0.30	$0.22	$0.52	$7.48	$11.52
$10.00	$9.00	Aug 21	$0.28	$0.32	$0.60	$8.40	$10.60

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. 22 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.00	$9.00	$10.00	Sep 18	$0.07	$0.93	22%	13.29
$9.00	$10.00	$11.00	Sep 18	$0.10	$0.90	22%	9.00
$8.50	$9.00	$9.50	Aug 21	$0.07	$0.43	29%	6.14
$8.50	$9.00	$9.50	Aug 28	$0.05	$0.45	20%	9.00
$9.50	$10.00	$10.50	Aug 21	$0.07	$0.43	26%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.50	$9.00	$9.50	Aug 21	$0.09	$0.41	29%	4.56
$9.00	$9.50	$10.00	Aug 21	$0.10	$0.40	30%	4.00
$8.00	$8.50	$9.00	Sep 11	$0.05	$0.45	13%	9.00
$8.00	$9.00	$10.00	Sep 18	$0.15	$0.85	22%	5.67
$8.00	$8.50	$9.00	Sep 4	$0.09	$0.41	15%	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 $-0.17, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.00	$9.50	1:2	Aug 21	-$0.17	$0.33
$9.50	$10.00	1:2	Aug 21	-$0.11	$0.39
$10.00	$10.50	1:2	Aug 21	-$0.08	$0.42
$10.50	$11.00	1:2	Aug 21	-$0.08	$0.42
$10.50	$11.00	1:2	Aug 28	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.50	$9.00	1:2	Aug 21	-$0.09	$0.41
$10.00	$9.50	1:2	Aug 21	-$0.22	$0.28
$9.00	$8.50	1:2	Aug 28	-$0.10	$0.40
$9.00	$8.00	1:2	Sep 18	-$0.25	$0.75
$8.50	$8.00	1:2	Aug 28	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 10.65%, avg 7.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.00	Oct 2	$1.00	0.47	17.1%	10.65%	27.80%	--	33
$11.00	Sep 25	$0.90	0.45	17.1%	9.58%	26.73%	1	3
$9.50	Oct 2	$1.50	0.59	1.2%	15.97%	17.15%	25	21
$10.00	Sep 25	$1.20	0.54	6.5%	12.78%	19.28%	1	57
$10.00	Oct 2	$1.20	0.54	6.5%	12.78%	19.28%	5	64
$9.50	Sep 25	$1.35	0.58	1.2%	14.38%	15.55%	1	12
$11.00	Sep 18	$0.75	0.41	17.1%	7.99%	25.13%	38	468
$10.00	Sep 18	$1.05	0.52	6.5%	11.18%	17.68%	22	354
$10.50	Sep 11	$0.75	0.45	11.8%	7.99%	19.81%	3	21
$11.00	Sep 11	$0.60	0.40	17.1%	6.39%	23.54%	--	41

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 9,665

Total Puts 4,667

Put/Call Ratio 0.48

Net Difference 4,998

Prior's Put/Call Breakdown

Total Calls 11,039

Total Puts 4,102

Put/Call Ratio 0.37

Net Difference 6,937

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...

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