SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$7.97 -10.85%

(8/20 11:04) ◀

Thursday, August 20, 2026 (12:00pm)

▶ (8/20 13:02)

◀ 8/20 12:01 ▶

Option Volume

Detail

ℹ

Current (08/20 12:00pm) 10,318

Calls: 6,131 (59%)

Puts: 4,187 (41%)

Prior (08/19) 7,559

Calls: 4,726 (63%)

Puts: 2,833 (37%)

Current vs Prior +36.50%

Calls: +29.73% (Calls)

Puts: +47.79% (Puts)

Prior 7-Day Total 127,968

Calls: 85,607 (67%)

Puts: 42,361 (33%)

Prior 7-Day Average 18,281

Calls: 12,229 (67%)

Puts: 6,051 (33%)

Current vs Prior 7-Day Avg -43.56%

Calls: -49.87%

Puts: -30.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 12:00pm) $668.9K

Calls: $375.4K (56%)

Puts: $293.5K (44%)

Prior (08/19) $575.7K

Calls: $222.2K (39%)

Puts: $353.6K (61%)

Current vs Prior +16.18%

Calls: +69.00%

Puts: -17.00%

Prior 7-Day Total $13.81M

Calls: $10.07M (73%)

Puts: $3.74M (27%)

Prior 7-Day Average $1.97M

Calls: $1.44M (73%)

Puts: $534.5K (27%)

Current vs Prior 7-Day Avg -66.10%

Calls: -73.90%

Puts: -45.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20 12:00pm) 0.68

Prior (08/19) 0.60

Current vs Prior +13.92%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +32.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/20 12:00pm) 85,509

Calls: 51,888 (61%)

Puts: 33,621 (39%)

Prior (08/19) 82,742

Calls: 50,626 (61%)

Puts: 32,116 (39%)

Current vs Prior +3.34%

Prior 7-Day Total 536,273

Calls: 301,509 (56%)

Puts: 234,764 (44%)

Prior 7-Day Average 76,610

Calls: 43,072 (56%)

Puts: 33,537 (44%)

Current vs Prior 7-Day Avg +11.62%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.40% | 14.68%6.40% | 27.10%

Prior 8.50% | 16.44%8.50% | 28.08%

Current vs Prior -24.73% | -10.72%-24.73% | -3.47%

Prior 7-Day Avg 10.81% | 18.14%14.51% | 31.66%

Current vs 7-Day Avg -40.79% | -19.09%-55.90% | -14.39%

Prior 7-Day Eod 8.50% | 16.44%8.50% | 28.08%

Current vs 7-Day Eod -24.73% | -10.72%-24.73% | -3.47%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.80% | 21.50%

Calls: 21.74% | 26.32%

Puts: 17.86% | 16.67%

Prior 40.17% | 23.61%

Calls: 45.45% | 20.55%

Puts: 34.88% | 26.67%

Current vs Prior -50.71% | -8.94%

Prior 7-Day Avg 37.09% | 23.28%

Calls: 31.58% | 22.65%

Puts: 42.59% | 23.92%

Current vs 7-Day Avg -46.61% | -7.65%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.68. Call-heavy open interest (51,888 calls vs 33,621 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 8.3%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Sep 25	1.15	1.25	$1.20	8.3%	7	0.56	17

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Aug 21	1.00	1.10	$1.05	9.5%	211	0.92	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.64, cheapest $0.28)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Aug 28	0.35	0.40	$0.38	13.2%	155	0.40	55
$7.50	Aug 28	0.75	0.90	$0.83	18.1%	103	0.66	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Aug 21	0.25	0.30	$0.28	17.9%	1.3K	0.52	740
$8.50	Aug 21	0.55	0.65	$0.60	16.7%	155	0.75	1.1K
$8.00	Aug 28	0.55	0.65	$0.60	16.7%	237	0.47	711
$7.50	Sep 4	0.55	0.65	$0.60	16.7%	47	0.37	84
$8.50	Aug 28	0.90	1.05	$0.98	15.3%	81	0.60	347

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 36 found (avg delta 0.67, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.50	Aug 21	1.25	1.55	$1.40	21.4%	2	0.94	23
$7.00	Aug 21	0.80	1.10	$0.95	31.6%	15	0.93	265
$6.50	Sep 4	1.50	1.80	$1.65	18.2%	--	0.83	46
$6.50	Aug 28	1.35	1.75	$1.55	25.8%	1	0.82	28
$7.00	Aug 28	1.00	1.30	$1.15	26.1%	12	0.77	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Aug 21	1.50	1.80	$1.65	18.2%	6	0.93	1.3K
$9.00	Aug 21	1.00	1.10	$1.05	9.5%	211	0.92	1.4K
$9.50	Aug 28	1.55	1.85	$1.70	17.6%	37	0.79	109
$8.50	Aug 21	0.55	0.65	$0.60	16.7%	155	0.75	1.1K
$9.00	Aug 28	1.25	1.50	$1.38	18.1%	21	0.69	147

Most actively traded options today. High liquidity = easy entry/exit. 67 active (total vol 6.8K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Aug 21	0.00	0.05	$0.03	166.7%	861	0.08	1.8K
$8.50	Aug 21	0.05	0.15	$0.10	100.0%	468	0.24	420
$9.00	Aug 28	0.25	0.35	$0.30	33.3%	333	0.31	310
$9.50	Aug 21	0.00	0.05	$0.03	166.7%	293	0.07	1.6K
$8.00	Aug 21	0.20	0.25	$0.23	21.7%	157	0.48	379

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Aug 21	0.25	0.30	$0.28	17.9%	1.3K	0.52	740
$7.50	Aug 28	0.35	0.45	$0.40	25.0%	668	0.34	158
$8.00	Aug 28	0.55	0.65	$0.60	16.7%	237	0.47	711
$9.00	Aug 21	1.00	1.10	$1.05	9.5%	211	0.92	1.4K
$8.00	Oct 2	1.20	1.60	$1.40	28.6%	200	0.43	37

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 22.2%, max 28.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$7.50	Aug 21	Oct 2	152.5%	118.5%	28.7%	11	267
$8.50	Aug 21	Sep 25	160.1%	125.7%	27.3%	468	437
$8.00	Aug 21	Oct 2	138.1%	124.9%	10.6%	157	420

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$7.50	Aug 21	Oct 2	152.5%	118.5%	28.7%	94	660
$8.50	Aug 21	Oct 2	160.1%	125.9%	27.1%	156	1.1K
$8.00	Aug 21	Oct 2	138.1%	124.9%	10.6%	1.5K	777

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 2.41, avg 1.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$9.50	Oct 2	$0.44	$1.06	$0.44	56%	2.41	$8.44
$7.00	$8.00	Sep 18	$0.47	$0.53	$0.47	71%	1.13	$7.47
$8.00	$9.00	Sep 18	$0.35	$0.65	$0.35	56%	1.86	$8.35
$7.50	$8.00	Sep 11	$0.18	$0.32	$0.18	63%	1.78	$7.68
$9.00	$9.50	Sep 25	$0.10	$0.40	$0.10	43%	4.00	$9.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$9.00	Aug 28	$0.32	$0.18	$0.32	79%	0.56	$9.18
$9.00	$8.50	Sep 4	$0.27	$0.23	$0.27	64%	0.85	$8.73
$8.50	$8.00	Sep 25	$0.20	$0.30	$0.20	50%	1.50	$8.30
$8.50	$8.00	Aug 21	$0.32	$0.18	$0.32	75%	0.56	$8.18
$8.00	$7.50	Aug 28	$0.20	$0.30	$0.20	47%	1.50	$7.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 1.04, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$9.50	Aug 28	$0.12	$0.12	$0.38	69%	0.32	$9.12
$8.00	$8.50	Aug 21	$0.13	$0.13	$0.37	52%	0.35	$8.13
$9.00	$9.50	Sep 11	$0.14	$0.14	$0.36	61%	0.39	$9.14
$8.00	$8.50	Aug 28	$0.19	$0.19	$0.31	47%	0.61	$8.19
$8.00	$8.50	Sep 25	$0.22	$0.22	$0.28	44%	0.79	$8.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7.50	$6.50	Oct 2	$0.51	$0.51	$0.49	63%	1.04	$6.99
$7.50	$7.00	Sep 4	$0.27	$0.27	$0.23	63%	1.17	$7.23
$7.50	$7.00	Sep 25	$0.25	$0.25	$0.25	62%	1.00	$7.25
$7.50	$7.00	Sep 11	$0.23	$0.23	$0.27	63%	0.85	$7.27
$7.50	$7.00	Aug 28	$0.18	$0.18	$0.32	66%	0.56	$7.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.33, cheapest $0.32)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.00	Aug 21	Aug 28	$0.34	138.1%	124.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.00	Aug 21	Aug 28	$0.32	138.1%	124.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 6.40% of stock, avg 21.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.00	Aug 21	$0.23	$0.28	$0.51	$7.49	$8.51	6.40%
$7.50	Aug 21	$0.53	$0.10	$0.63	$6.87	$8.13	7.90%
$8.50	Aug 21	$0.10	$0.60	$0.70	$7.80	$9.20	8.78%
$8.00	Aug 28	$0.57	$0.60	$1.17	$6.83	$9.17	14.68%
$7.50	Aug 28	$0.83	$0.40	$1.23	$6.27	$8.73	15.43%
$8.50	Aug 28	$0.38	$0.98	$1.36	$7.14	$9.86	17.06%
$7.50	Sep 4	$1.00	$0.60	$1.60	$5.90	$9.10	20.08%
$8.00	Sep 4	$0.75	$0.88	$1.63	$6.37	$9.63	20.45%
$8.50	Sep 4	$0.57	$1.23	$1.80	$6.70	$10.30	22.58%
$7.50	Sep 11	$1.13	$0.73	$1.86	$5.64	$9.36	23.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 61 found (cheapest 0.75% of stock, avg 12.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$9.00	$7.00	Aug 21	$0.03	$0.03	$0.06	$6.94	$9.06
$9.50	$7.00	Aug 21	$0.03	$0.03	$0.06	$6.94	$9.56
$9.50	$6.50	Aug 21	$0.03	$0.03	$0.06	$6.44	$9.56
$9.00	$6.50	Aug 21	$0.03	$0.03	$0.06	$6.44	$9.06
$9.00	$7.50	Aug 21	$0.03	$0.10	$0.13	$7.37	$9.13
$8.50	$7.00	Aug 21	$0.10	$0.03	$0.13	$6.87	$8.63
$9.50	$7.50	Aug 21	$0.03	$0.10	$0.13	$7.37	$9.63
$8.50	$6.50	Aug 21	$0.10	$0.03	$0.13	$6.37	$8.63
$8.50	$7.50	Aug 21	$0.10	$0.10	$0.20	$7.30	$8.70
$9.50	$6.50	Aug 28	$0.18	$0.20	$0.38	$6.12	$9.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.50, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
7/8	9/10	Aug 28	$0.30	$0.20	34%	1.50	$7.20	$9.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.00	$8.50	$9.00	Aug 21	$0.06	$0.44	40%	7.33
$7.00	$8.00	$9.00	Sep 18	$0.12	$0.88	28%	7.33
$7.00	$7.50	$8.00	Aug 21	$0.12	$0.38	45%	3.17
$7.00	$7.50	$8.00	Aug 28	$0.06	$0.44	24%	7.33
$7.50	$8.00	$8.50	Aug 21	$0.17	$0.33	52%	1.94

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7.00	$7.50	$8.00	Aug 21	$0.11	$0.39	44%	3.55
$7.50	$8.00	$8.50	Aug 21	$0.14	$0.36	52%	2.57
$8.00	$8.50	$9.00	Aug 21	$0.13	$0.37	40%	2.85
$7.00	$7.50	$8.00	Sep 11	$0.06	$0.44	16%	7.33
$7.50	$8.00	$8.50	Sep 4	$0.07	$0.43	19%	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. 29 found (best net $-0.11, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.00	$7.50	1:2	Aug 21	-$0.11	$0.39
$8.00	$9.50	1:2	Oct 2	-$0.39	$1.11
$8.00	$9.00	1:2	Sep 11	-$0.19	$0.81
$8.00	$9.00	1:2	Sep 18	-$0.38	$0.62
$9.00	$9.50	1:2	Aug 28	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.00	$8.50	1:2	Aug 21	-$0.15	$0.35
$7.50	$6.50	1:2	Oct 2	-$0.06	$0.94
$9.00	$8.00	1:2	Sep 18	-$0.33	$0.67
$8.00	$7.00	1:2	Sep 18	-$0.22	$0.78
$7.50	$7.00	1:2	Sep 4	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 8.78%, avg 7.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$9.50	Oct 2	$0.70	0.41	19.2%	8.78%	27.98%	1	47
$9.50	Sep 25	$0.60	0.39	19.2%	7.53%	26.73%	1	12
$8.00	Sep 25	$1.15	0.56	0.4%	14.43%	14.81%	7	17
$9.00	Sep 18	$0.65	0.43	12.9%	8.16%	21.08%	48	442
$9.00	Sep 25	$0.65	0.43	12.9%	8.16%	21.08%	2	52
$8.00	Sep 18	$1.00	0.56	0.4%	12.55%	12.92%	48	200
$8.00	Oct 2	$1.00	0.56	0.4%	12.55%	12.92%	--	41
$8.50	Sep 25	$0.75	0.49	6.7%	9.41%	16.06%	--	17
$9.00	Sep 11	$0.45	0.39	12.9%	5.65%	18.57%	11	64
$9.50	Sep 11	$0.35	0.32	19.2%	4.39%	23.59%	43	157

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 6,131

Total Puts 4,187

Put/Call Ratio 0.68

Net Difference 1,944

Prior's Put/Call Breakdown

Total Calls 4,726

Total Puts 2,833

Put/Call Ratio 0.60

Net Difference 1,893

Prior 7-Day Put/Call Summary

Total Calls 85,607

Total Puts 42,361

Average Put/Call Ratio 0.52

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