SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$8.57 +4.51%

$8.53 (-0.47%)🌙

as of 08/21 04:01 PM

(8/21 15:01) ◀

Friday, August 21, 2026 (4:00pm)

▶ (8/21 19:08)

◀ 8/21 16:01 ▶

Option Volume

Detail

ℹ

Current (08/21 4:00pm) 17,476

Calls: 12,149 (70%)

Puts: 5,327 (30%)

Prior (08/20) 23,501

Calls: 12,012 (51%)

Puts: 11,489 (49%)

Current vs Prior -25.64%

Calls: +1.14% (Calls)

Puts: -53.63% (Puts)

Prior 7-Day Total 138,436

Calls: 90,262 (65%)

Puts: 48,174 (35%)

Prior 7-Day Average 19,776

Calls: 12,894 (65%)

Puts: 6,882 (35%)

Current vs Prior 7-Day Avg -11.63%

Calls: -5.78%

Puts: -22.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 4:00pm) $3.39M

Calls: $1.26M (37%)

Puts: $2.13M (63%)

Prior (08/20) $7.32M

Calls: $723.9K (10%)

Puts: $6.59M (90%)

Current vs Prior -53.68%

Calls: +74.59%

Puts: -67.76%

Prior 7-Day Total $19.19M

Calls: $9.56M (50%)

Puts: $9.63M (50%)

Prior 7-Day Average $2.74M

Calls: $1.37M (50%)

Puts: $1.38M (50%)

Current vs Prior 7-Day Avg +23.64%

Calls: -7.50%

Puts: +54.58%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/21 4:00pm) 0.44

Prior (08/20) 0.96

Current vs Prior -54.16%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -19.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 4:00pm) 93,667

Calls: 56,130 (60%)

Puts: 37,537 (40%)

Prior (08/20) 85,509

Calls: 51,888 (61%)

Puts: 33,621 (39%)

Current vs Prior +9.54%

Prior 7-Day Total 553,251

Calls: 316,322 (57%)

Puts: 236,929 (43%)

Prior 7-Day Average 79,035

Calls: 45,188 (57%)

Puts: 33,847 (43%)

Current vs Prior 7-Day Avg +18.51%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.75% | 12.25%1.75% | 27.19%

Prior 6.10% | 15.61%6.10% | 27.80%

Current vs Prior +100.93% | +21.85%-71.30% | -2.22%

Prior 7-Day Avg 9.85% | 17.48%12.48% | 30.78%

Current vs 7-Day Avg +24.39% | +8.83%-85.98% | -11.67%

Prior 7-Day Eod 6.10% | 15.61%6.10% | 27.80%

Current vs 7-Day Eod +100.93% | +21.85%-71.30% | -2.22%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.09% | 27.56%

Calls: 18.18% | 25.00%

Puts: 40.00% | 30.12%

Prior 47.62% | 27.48%

Calls: 28.57% | 26.67%

Puts: 66.67% | 28.30%

Current vs Prior -38.91% | +0.29%

Prior 7-Day Avg 40.32% | 24.92%

Calls: 33.78% | 24.67%

Puts: 46.87% | 25.18%

Current vs 7-Day Avg -27.86% | +10.58%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($2.13M). Light premium activity with dollar volume down 54% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (12,149 calls vs 5,327 puts). P/C ratio dropping 54% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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
16:00	BEARISH	BULLISH	BULLISH
15:00	BEARISH	BULLISH	BULLISH
14:00	BEARISH	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 1 of results (avg 5.4%, best 5.4%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Sep 18	0.90	0.95	$0.93	5.4%	266	0.50	432

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.65, cheapest $0.28)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Aug 28	0.35	0.40	$0.38	13.2%	668	0.41	515
$8.50	Aug 28	0.50	0.60	$0.55	18.2%	393	0.54	326
$9.00	Sep 18	0.90	0.95	$0.93	5.4%	266	0.50	432

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Aug 28	0.25	0.30	$0.28	17.9%	434	0.30	919
$9.00	Aug 28	0.75	0.90	$0.83	18.1%	301	0.59	154
$8.50	Sep 11	0.85	1.00	$0.93	16.1%	--	0.44	27

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 37 found (avg delta 0.70, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Aug 21	0.85	1.10	$0.98	25.5%	23	0.96	210
$7.00	Aug 21	1.35	1.70	$1.53	22.9%	18	0.96	265
$8.00	Aug 21	0.50	0.65	$0.57	26.3%	1.4K	0.95	923
$7.00	Aug 28	1.50	1.70	$1.60	12.5%	25	0.90	86
$7.00	Sep 4	1.50	1.85	$1.68	20.8%	--	0.85	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Aug 21	1.35	1.65	$1.50	20.0%	39	0.93	896
$9.50	Aug 21	0.85	1.20	$1.02	34.3%	26	0.91	1.3K
$9.00	Aug 21	0.35	0.55	$0.45	44.4%	417	0.87	1.3K
$10.00	Aug 28	1.50	1.85	$1.68	20.8%	14	0.80	72
$9.50	Aug 28	1.10	1.45	$1.27	27.6%	5	0.71	182

Most actively traded options today. High liquidity = easy entry/exit. 69 active (total vol 9.3K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Aug 21	0.05	0.15	$0.10	100.0%	2.2K	0.61	749
$8.00	Aug 21	0.50	0.65	$0.57	26.3%	1.4K	0.95	923
$9.00	Aug 28	0.35	0.40	$0.38	13.2%	668	0.41	515
$8.50	Aug 28	0.50	0.60	$0.55	18.2%	393	0.54	326
$8.00	Aug 28	0.70	0.95	$0.83	30.1%	348	0.69	214

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Aug 28	0.25	0.30	$0.28	17.9%	434	0.30	919
$9.00	Aug 21	0.35	0.55	$0.45	44.4%	417	0.87	1.3K
$9.00	Aug 28	0.75	0.90	$0.83	18.1%	301	0.59	154
$8.00	Aug 21	0.00	0.05	$0.03	166.7%	264	0.11	1.8K
$8.50	Aug 21	0.00	0.10	$0.05	200.0%	226	0.44	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 164.1%, max 164.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.50	Aug 21	Oct 2	312.5%	118.4%	164.1%	2.2K	754

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.50	Aug 21	Oct 2	312.5%	118.4%	164.1%	226	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 2.13, avg 1.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$9.00	Sep 11	$0.32	$0.68	$0.32	65%	2.13	$8.32
$8.50	$9.50	Oct 2	$0.32	$0.68	$0.32	56%	2.12	$8.82
$8.00	$9.00	Sep 18	$0.40	$0.60	$0.40	64%	1.50	$8.40
$9.00	$10.00	Sep 18	$0.30	$0.70	$0.30	50%	2.33	$9.30
$7.00	$7.50	Sep 4	$0.30	$0.20	$0.30	85%	0.67	$7.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$7.50	Sep 25	$0.12	$0.38	$0.12	36%	3.17	$7.88
$10.00	$9.50	Sep 4	$0.33	$0.17	$0.33	70%	0.52	$9.67
$9.00	$8.50	Sep 4	$0.27	$0.23	$0.27	55%	0.85	$8.73
$8.00	$7.50	Aug 28	$0.13	$0.37	$0.13	30%	2.85	$7.87
$8.50	$8.00	Sep 4	$0.23	$0.27	$0.23	45%	1.17	$8.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 1.27, avg 0.79)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$9.50	Sep 11	$0.28	$0.28	$0.22	51%	1.27	$9.28
$9.00	$9.50	Aug 28	$0.15	$0.15	$0.35	59%	0.43	$9.15
$9.50	$10.00	Sep 25	$0.18	$0.18	$0.32	55%	0.56	$9.68
$9.50	$10.00	Sep 11	$0.12	$0.12	$0.38	61%	0.32	$9.62
$9.50	$10.00	Sep 4	$0.10	$0.10	$0.40	64%	0.25	$9.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7.50	$7.00	Sep 11	$0.28	$0.28	$0.22	72%	1.27	$7.22
$8.50	$8.00	Oct 2	$0.36	$0.36	$0.14	58%	2.57	$8.14
$8.00	$7.00	Sep 18	$0.42	$0.42	$0.58	64%	0.72	$7.58
$8.50	$8.00	Sep 11	$0.33	$0.33	$0.17	56%	1.94	$8.17
$8.00	$7.50	Sep 4	$0.27	$0.27	$0.23	64%	1.17	$7.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.45, cheapest $0.45)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Aug 21	Aug 28	$0.45	312.5%	110.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Aug 21	Aug 28	$0.45	312.5%	110.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 1.75% of stock, avg 19.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Aug 21	$0.10	$0.05	$0.15	$8.35	$8.65	1.75%
$9.00	Aug 21	$0.03	$0.45	$0.48	$8.52	$9.48	5.60%
$8.00	Aug 21	$0.57	$0.03	$0.60	$7.40	$8.60	7.00%
$8.50	Aug 28	$0.55	$0.50	$1.05	$7.45	$9.55	12.25%
$8.00	Aug 28	$0.83	$0.28	$1.11	$6.89	$9.11	12.95%
$9.00	Aug 28	$0.38	$0.83	$1.21	$7.79	$10.21	14.12%
$8.50	Sep 4	$0.80	$0.83	$1.63	$6.87	$10.13	19.02%
$9.00	Sep 4	$0.57	$1.10	$1.67	$7.33	$10.67	19.49%
$8.00	Sep 4	$1.10	$0.60	$1.70	$6.30	$9.70	19.84%
$8.00	Sep 11	$1.15	$0.60	$1.75	$6.25	$9.75	20.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 69 found (cheapest 0.70% of stock, avg 12.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$10.00	$7.50	Aug 21	$0.03	$0.03	$0.06	$7.44	$10.06
$10.00	$7.00	Aug 21	$0.03	$0.03	$0.06	$6.94	$10.06
$9.50	$7.50	Aug 21	$0.03	$0.03	$0.06	$7.44	$9.56
$9.00	$8.00	Aug 21	$0.03	$0.03	$0.06	$7.94	$9.06
$9.50	$8.00	Aug 21	$0.03	$0.03	$0.06	$7.94	$9.56
$9.50	$7.00	Aug 21	$0.03	$0.03	$0.06	$6.94	$9.56
$10.00	$8.00	Aug 21	$0.03	$0.03	$0.06	$7.94	$10.06
$9.00	$7.50	Aug 21	$0.03	$0.03	$0.06	$7.44	$9.06
$9.00	$7.00	Aug 21	$0.03	$0.03	$0.06	$6.94	$9.06
$9.00	$8.50	Aug 21	$0.03	$0.05	$0.08	$8.42	$9.08

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. 26 found (best R:R 6.14, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.50	$9.00	$9.50	Aug 21	$0.07	$0.43	53%	6.14
$8.00	$9.00	$10.00	Sep 18	$0.10	$0.90	26%	9.00
$9.00	$9.50	$10.00	Aug 28	$0.07	$0.43	21%	6.14
$8.00	$8.50	$9.00	Sep 4	$0.07	$0.43	20%	6.14
$8.00	$8.50	$9.00	Aug 28	$0.11	$0.39	29%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.00	$9.00	$10.00	Sep 18	$0.13	$0.87	26%	6.69
$7.00	$7.50	$8.00	Aug 28	$0.06	$0.44	20%	7.33
$7.50	$8.00	$8.50	Aug 28	$0.09	$0.41	27%	4.56
$8.50	$9.00	$9.50	Aug 21	$0.17	$0.33	47%	1.94
$7.00	$8.00	$9.00	Sep 18	$0.18	$0.82	28%	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. 32 found (best net $-0.16, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.50	$8.00	1:2	Aug 21	-$0.16	$0.34
$7.00	$8.00	1:2	Sep 11	-$0.42	$0.58
$9.00	$10.00	1:2	Sep 18	-$0.33	$0.67
$7.00	$8.00	1:2	Sep 18	-$0.66	$0.34
$9.00	$9.50	1:2	Aug 28	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.00	$8.00	1:2	Sep 18	-$0.20	$0.80
$8.50	$8.00	1:2	Aug 28	-$0.06	$0.44
$10.00	$9.00	1:2	Sep 11	-$0.51	$0.49
$9.00	$8.50	1:2	Aug 28	-$0.17	$0.33
$8.00	$7.50	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. 16 found (best yield 8.17%, avg 6.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$10.00	Oct 2	$0.70	0.41	16.7%	8.17%	24.85%	47	74
$9.50	Oct 2	$0.80	0.46	10.8%	9.33%	20.19%	3	46
$10.00	Sep 25	$0.60	0.39	16.7%	7.00%	23.69%	3	80
$9.00	Sep 25	$0.90	0.51	5.0%	10.50%	15.52%	77	65
$9.50	Sep 25	$0.70	0.45	10.8%	8.17%	19.02%	1	11
$9.00	Sep 18	$0.90	0.50	5.0%	10.50%	15.52%	266	432
$10.00	Sep 18	$0.55	0.37	16.7%	6.42%	23.10%	149	349
$9.00	Sep 11	$0.65	0.49	5.0%	7.58%	12.60%	1	64
$9.50	Sep 11	$0.45	0.39	10.8%	5.25%	16.10%	121	199
$10.00	Sep 11	$0.35	0.32	16.7%	4.08%	20.77%	20	94

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 12,149

Total Puts 5,327

Put/Call Ratio 0.44

Net Difference 6,822

Prior's Put/Call Breakdown

Total Calls 12,012

Total Puts 11,489

Put/Call Ratio 0.96

Net Difference 523

Prior 7-Day Put/Call Summary

Total Calls 90,262

Total Puts 48,174

Average Put/Call Ratio 0.54

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