SPCH - Options Database

SPCH

LEVERAGE SHS 2X LONG SPCX DAILY ETF

$7.83 +1.29%

(7/22 11:25) ◀

Wednesday, July 22, 2026 (12:00pm)

▶ (7/22 13:00)

◀ 7/22 12:01 ▶

Option Volume

Detail

ℹ

Current (07/22 12:00pm) 1,768

Calls: 755 (43%)

Puts: 1,013 (57%)

Prior (07/21) 6,632

Calls: 3,726 (56%)

Puts: 2,906 (44%)

Current vs Prior -73.34%

Calls: -79.74% (Calls)

Puts: -65.14% (Puts)

Prior 7-Day Total 63,471

Calls: 39,381 (62%)

Puts: 24,090 (38%)

Prior 7-Day Average 9,067

Calls: 5,625 (62%)

Puts: 3,441 (38%)

Current vs Prior 7-Day Avg -80.50%

Calls: -86.58%

Puts: -70.56%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/22 12:00pm) $161.5K

Calls: $63.5K (39%)

Puts: $97.9K (61%)

Prior (07/21) $662.6K

Calls: $321.2K (48%)

Puts: $341.4K (52%)

Current vs Prior -75.63%

Calls: -80.22%

Puts: -71.32%

Prior 7-Day Total $7.14M

Calls: $3.05M (43%)

Puts: $4.08M (57%)

Prior 7-Day Average $1.02M

Calls: $436.4K (43%)

Puts: $583.5K (57%)

Current vs Prior 7-Day Avg -84.17%

Calls: -85.44%

Puts: -83.22%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/22 12:00pm) 1.34

Prior (07/21) 0.78

Current vs Prior +72.03%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +66.42%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/22 12:00pm) 36,142

Calls: 17,894 (50%)

Puts: 18,248 (50%)

Prior (07/21) 31,225

Calls: 15,617 (50%)

Puts: 15,608 (50%)

Current vs Prior +15.75%

Prior 7-Day Total 380,610

Calls: 259,715 (68%)

Puts: 120,895 (32%)

Prior 7-Day Average 54,372

Calls: 37,102 (68%)

Puts: 17,270 (32%)

Current vs Prior 7-Day Avg -33.53%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 12.39% | 22.09%43.42% | 54.28%

Prior 13.58% | 22.90%41.53% | 53.69%

Current vs Prior -8.80% | -3.51%+4.57% | +1.10%

Prior 7-Day Avg 12.63% | 30.38%18.44% | 45.28%

Current vs 7-Day Avg -1.94% | -27.26%+135.47% | +19.88%

Prior 7-Day Eod 13.58% | 22.90%41.53% | 53.69%

Current vs 7-Day Eod -8.80% | -3.51%+4.57% | +1.10%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.66% | 42.96%

Calls: 25.00% | 40.00%

Puts: 26.32% | 45.92%

Prior 35.58% | 42.16%

Calls: 46.15% | 34.31%

Puts: 25.00% | 50.00%

Current vs Prior -27.88% | +1.90%

Prior 7-Day Avg 34.77% | 25.76%

Calls: 37.33% | 26.06%

Puts: 20.90% | 25.46%

Current vs 7-Day Avg -26.19% | +66.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($97.9K). Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 73% vs prior. Bearish P/C ratio of 1.34 indicates protective positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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
12:00	BEARISH	BEARISH	BEARISH
11:00	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 2 of results (avg 7.9%, best 6.2%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.50	Jul 31	1.55	1.65	$1.60	6.2%	46	0.79	4
$7.50	Aug 7	1.50	1.65	$1.58	9.5%	25	0.62	1

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.73, cheapest $0.60)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Jul 31	0.55	0.65	$0.60	16.7%	21	0.43	67
$7.00	Jul 24	0.90	1.00	$0.95	10.5%	2	0.83	28

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Jul 31	0.60	0.70	$0.65	15.4%	5	0.39	43

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 26 found (avg delta 0.63, highest 0.91)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.50	Jul 24	1.05	1.45	$1.25	32.0%	--	0.91	20
$7.00	Jul 24	0.90	1.00	$0.95	10.5%	2	0.83	28
$6.50	Jul 31	1.55	1.65	$1.60	6.2%	46	0.79	4
$7.00	Jul 31	0.90	1.40	$1.15	43.5%	--	0.70	21
$7.00	Aug 14	1.55	2.10	$1.83	30.1%	--	0.66	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Jul 24	1.25	1.65	$1.45	27.6%	11	0.80	23
$8.50	Jul 24	0.80	1.20	$1.00	40.0%	--	0.68	37
$9.00	Jul 31	1.55	1.90	$1.73	20.2%	8	0.64	11
$8.50	Jul 31	1.15	1.55	$1.35	29.6%	1	0.56	4
$9.00	Aug 7	2.05	2.45	$2.25	17.8%	--	0.54	125

Most actively traded options today. High liquidity = easy entry/exit. 36 active (total vol 639, top 100)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Jul 31	0.40	0.50	$0.45	22.2%	100	0.35	107
$8.00	Jul 24	0.35	0.45	$0.40	25.0%	66	0.47	488
$8.50	Jul 24	0.20	0.25	$0.23	21.7%	62	0.32	352
$6.50	Jul 31	1.55	1.65	$1.60	6.2%	46	0.79	4
$7.50	Aug 7	1.50	1.65	$1.58	9.5%	25	0.62	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Jul 24	0.25	0.35	$0.30	33.3%	93	0.36	635
$7.00	Jul 24	0.05	0.15	$0.10	100.0%	83	0.17	1.2K
$6.50	Jul 24	0.00	0.10	$0.05	200.0%	20	0.09	169
$9.00	Jul 24	1.25	1.65	$1.45	27.6%	11	0.80	23
$8.00	Jul 24	0.50	0.65	$0.57	26.3%	9	0.53	161

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 7.4%, max 14.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$6.50	Jul 24	Jul 31	188.8%	165.6%	14.0%	46	24
$9.00	Jul 24	Aug 28	198.2%	184.3%	7.5%	23	852
$8.00	Jul 24	Aug 28	198.4%	187.0%	6.1%	68	498
$8.50	Jul 24	Aug 21	195.6%	188.1%	3.9%	64	398

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.50	Jul 24	Jul 31	195.6%	179.2%	9.1%	1	41
$8.00	Jul 24	Aug 21	198.4%	191.2%	3.7%	12	544

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 28 found (best R:R 4.00, avg 1.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$8.50	$9.00	Jul 24	$0.10	$0.40	$0.10	4.00	$8.60
$7.50	$8.00	Aug 14	$0.10	$0.40	$0.10	4.00	$7.60
$7.00	$7.50	Jul 31	$0.13	$0.37	$0.13	2.85	$7.13
$8.00	$8.50	Jul 31	$0.15	$0.35	$0.15	2.33	$8.15
$8.50	$9.00	Jul 31	$0.15	$0.35	$0.15	2.33	$8.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$7.00	$6.50	Aug 7	$0.15	$0.35	$0.15	2.33	$6.85
$7.00	$6.50	Jul 31	$0.17	$0.33	$0.17	1.94	$6.83
$7.50	$7.00	Jul 24	$0.20	$0.30	$0.20	1.50	$7.30
$7.50	$7.00	Jul 31	$0.20	$0.30	$0.20	1.50	$7.30
$8.00	$7.50	Jul 24	$0.27	$0.23	$0.27	0.85	$7.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 3.17, avg 1.10)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$7.00	$7.50	Jul 24	$0.32	$0.32	$0.18	1.78	$7.32
$6.50	$7.00	Jul 24	$0.30	$0.30	$0.20	1.50	$6.80
$7.50	$8.00	Aug 21	$0.30	$0.30	$0.20	1.50	$7.80
$7.50	$8.00	Jul 31	$0.27	$0.27	$0.23	1.17	$7.77
$8.00	$8.50	Aug 7	$0.25	$0.25	$0.25	1.00	$8.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$9.00	$8.50	Jul 31	$0.38	$0.38	$0.12	3.17	$8.62
$8.50	$8.00	Jul 31	$0.37	$0.37	$0.13	2.85	$8.13
$7.50	$7.00	Aug 7	$0.35	$0.35	$0.15	2.33	$7.15
$8.00	$7.50	Jul 31	$0.33	$0.33	$0.17	1.94	$7.67
$9.00	$8.00	Aug 21	$0.65	$0.65	$0.35	1.86	$8.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.33, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$7.00	Jul 24	Jul 31	$0.20	165.5%	166.4%
$9.00	Jul 24	Jul 31	$0.32	198.2%	178.1%
$6.50	Jul 24	Jul 31	$0.35	188.8%	165.6%
$8.00	Jul 24	Jul 31	$0.35	198.4%	172.7%
$8.50	Jul 24	Jul 31	$0.37	195.6%	179.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$6.50	Jul 24	Jul 31	$0.23	188.8%	165.6%
$9.00	Jul 24	Jul 31	$0.28	198.2%	178.1%
$7.00	Jul 24	Jul 31	$0.35	165.5%	166.4%
$7.50	Jul 24	Jul 31	$0.35	187.9%	161.3%
$8.50	Jul 24	Jul 31	$0.35	195.6%	179.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 11.88% of stock, avg 27.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$7.50	Jul 24	$0.63	$0.30	$0.93	$6.57	$8.43	11.88%
$8.00	Jul 24	$0.40	$0.57	$0.97	$7.03	$8.97	12.39%
$7.00	Jul 24	$0.95	$0.10	$1.05	$5.95	$8.05	13.41%
$8.50	Jul 24	$0.23	$1.00	$1.23	$7.27	$9.73	15.71%
$6.50	Jul 24	$1.25	$0.05	$1.30	$5.20	$7.80	16.60%
$9.00	Jul 24	$0.13	$1.45	$1.58	$7.42	$10.58	20.18%
$7.00	Jul 31	$1.15	$0.45	$1.60	$5.40	$8.60	20.43%
$7.50	Jul 31	$1.02	$0.65	$1.67	$5.83	$9.17	21.33%
$8.00	Jul 31	$0.75	$0.98	$1.73	$6.27	$9.73	22.09%
$6.50	Jul 31	$1.60	$0.28	$1.88	$4.62	$8.38	24.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 2.30% of stock, avg 15.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$9.00	$6.50	Jul 24	$0.13	$0.05	$0.18	$6.32	$9.18
$9.00	$7.00	Jul 24	$0.13	$0.10	$0.23	$6.77	$9.23
$8.50	$6.50	Jul 24	$0.23	$0.05	$0.28	$6.22	$8.78
$8.50	$7.00	Jul 24	$0.23	$0.10	$0.33	$6.67	$8.83
$9.00	$7.50	Jul 24	$0.13	$0.30	$0.43	$7.07	$9.43
$8.00	$6.50	Jul 24	$0.40	$0.05	$0.45	$6.05	$8.45
$8.00	$7.00	Jul 24	$0.40	$0.10	$0.50	$6.50	$8.50
$8.50	$7.50	Jul 24	$0.23	$0.30	$0.53	$6.97	$9.03
$8.00	$7.50	Jul 24	$0.40	$0.30	$0.70	$6.80	$8.70
$9.00	$6.50	Jul 31	$0.45	$0.28	$0.73	$5.77	$9.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 4.00, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
6/7	8/8	Aug 7	$0.40	$0.10	4.00	$6.60	$8.40
7/8	8/8	Jul 24	$0.37	$0.13	2.85	$7.13	$8.37
8/8	8/9	Jul 24	$0.37	$0.13	2.85	$7.63	$8.87
7/8	8/8	Jul 31	$0.35	$0.15	2.33	$7.15	$8.35
7/8	8/9	Jul 31	$0.35	$0.15	2.33	$7.15	$8.85
6/7	8/9	Aug 7	$0.35	$0.15	2.33	$6.65	$8.85
6/7	8/8	Aug 7	$0.33	$0.17	1.94	$6.67	$7.83
6/7	8/8	Jul 31	$0.32	$0.18	1.78	$6.68	$8.32
6/7	8/9	Jul 31	$0.32	$0.18	1.78	$6.68	$8.82
7/8	8/9	Jul 24	$0.30	$0.20	1.50	$7.20	$8.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$7.50	$8.00	$8.50	Jul 24	$0.06	$0.44	7.33
$8.00	$8.50	$9.00	Jul 24	$0.07	$0.43	6.14
$7.00	$7.50	$8.00	Jul 24	$0.09	$0.41	4.56
$7.50	$8.00	$8.50	Aug 21	$0.10	$0.40	4.00
$7.50	$8.00	$8.50	Jul 31	$0.12	$0.38	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$7.00	$7.50	$8.00	Jul 24	$0.07	$0.43	6.14
$7.00	$7.50	$8.00	Jul 31	$0.13	$0.37	2.85
$6.50	$7.00	$7.50	Jul 24	$0.15	$0.35	2.33
$7.50	$8.00	$8.50	Jul 24	$0.16	$0.34	2.12
$6.50	$7.00	$7.50	Aug 7	$0.20	$0.30	1.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.35, 11 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.00	$8.50	1:2	Jul 24	-$0.06	$0.44
$7.50	$8.00	1:2	Jul 24	-$0.17	$0.33
$8.50	$9.00	1:2	Jul 31	-$0.30	$0.20
$7.00	$7.50	1:2	Jul 24	-$0.31	$0.19
$8.00	$8.50	1:2	Jul 31	-$0.45	$0.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.00	$7.50	1:2	Aug 7	-$0.35	$1.15
$7.00	$6.50	1:2	Jul 31	-$0.11	$0.39
$8.50	$8.00	1:2	Jul 24	-$0.14	$0.36
$7.50	$7.00	1:2	Jul 31	-$0.25	$0.25
$8.00	$7.50	1:2	Jul 31	-$0.32	$0.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 18.52%, avg 10.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$8.00	Aug 28	$1.45	0.58	2.2%	18.52%	20.69%	2	10
$8.00	Aug 14	$1.35	0.57	2.2%	17.24%	19.41%	1	36
$8.00	Aug 7	$1.30	0.57	2.2%	16.60%	18.77%	4	23
$8.00	Aug 21	$1.30	0.57	2.2%	16.60%	18.77%	--	151
$8.50	Aug 21	$1.15	0.53	8.6%	14.69%	23.24%	2	46
$9.00	Aug 21	$1.15	0.50	14.9%	14.69%	29.63%	5	1.4K
$9.00	Aug 28	$1.10	0.50	14.9%	14.05%	28.99%	--	23
$8.50	Aug 14	$1.00	0.52	8.6%	12.77%	21.33%	--	13
$8.50	Aug 7	$0.90	0.51	8.6%	11.49%	20.05%	1	15
$9.00	Aug 7	$0.75	0.46	14.9%	9.58%	24.52%	--	10

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 755

Total Puts 1,013

Put/Call Ratio 1.34

Net Difference -258

Prior's Put/Call Breakdown

Total Calls 3,726

Total Puts 2,906

Put/Call Ratio 0.78

Net Difference 820

Prior 7-Day Put/Call Summary

Total Calls 39,381

Total Puts 24,090

Average Put/Call Ratio 0.81

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