SPCH - Options Database

SPCH

LEVERAGE SHS 2X LONG SPCX DAILY ETF

$6.18 -7.07%

(7/27 10:02) ◀

Monday, July 27, 2026 (11:00am)

▶ (7/27 12:00)

◀ 7/27 11:00 ▶

Option Volume

Detail

ℹ

Current (07/27 11:00am) 3,279

Calls: 1,765 (54%)

Puts: 1,514 (46%)

Prior (07/23) 5,020

Calls: 2,302 (46%)

Puts: 2,718 (54%)

Current vs Prior -34.68%

Calls: -23.33% (Calls)

Puts: -44.30% (Puts)

Prior 7-Day Total 72,011

Calls: 43,233 (60%)

Puts: 28,778 (40%)

Prior 7-Day Average 10,287

Calls: 6,176 (60%)

Puts: 4,111 (40%)

Current vs Prior 7-Day Avg -68.13%

Calls: -71.42%

Puts: -63.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 11:00am) $318.9K

Calls: $123.0K (39%)

Puts: $195.8K (61%)

Prior (07/23) $496.5K

Calls: $164.2K (33%)

Puts: $332.3K (67%)

Current vs Prior -35.78%

Calls: -25.09%

Puts: -41.07%

Prior 7-Day Total $6.28M

Calls: $2.84M (45%)

Puts: $3.44M (55%)

Prior 7-Day Average $897.1K

Calls: $406.2K (45%)

Puts: $491.0K (55%)

Current vs Prior 7-Day Avg -64.46%

Calls: -69.71%

Puts: -60.11%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/27 11:00am) 0.86

Prior (07/23) 1.18

Current vs Prior -27.35%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg +1.37%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/27 11:00am) 41,586

Calls: 20,568 (49%)

Puts: 21,018 (51%)

Prior (07/23) 41,093

Calls: 20,523 (50%)

Puts: 20,570 (50%)

Current vs Prior +1.20%

Prior 7-Day Total 322,941

Calls: 191,128 (59%)

Puts: 131,813 (41%)

Prior 7-Day Average 46,134

Calls: 27,304 (59%)

Puts: 18,830 (41%)

Current vs Prior 7-Day Avg -9.86%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 17.96% | 38.03%44.66% | 55.18%

Prior 20.75% | 38.80%46.53% | 54.10%

Current vs Prior -13.45% | -1.99%-4.02% | +1.99%

Prior 7-Day Avg 13.79% | 24.11%32.88% | 51.14%

Current vs 7-Day Avg +30.29% | +57.71%+35.81% | +7.91%

Prior 7-Day Eod 20.75% | 38.80%46.62% | 58.05%

Current vs 7-Day Eod -13.45% | -1.99%-4.20% | -4.94%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.18% | 8.54%

Calls: 7.94% | 8.00%

Puts: 10.42% | 9.09%

Prior 50.00% | 23.44%

Calls: 50.00% | 26.32%

Puts: 50.00% | 20.55%

Current vs Prior -81.64% | -63.57%

Prior 7-Day Avg 38.81% | 31.11%

Calls: 41.71% | 32.95%

Puts: 25.22% | 29.27%

Current vs 7-Day Avg -76.34% | -72.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($195.8K). P/C ratio dropping 27% - 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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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
11:00	BEARISH	BULLISH	BULLISH
10:00	BEARISH	NEUTRAL	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 3 of results (avg 8.3%, best 7.9%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 31	0.60	0.65	$0.63	7.9%	66	0.59	108
$6.00	Aug 7	1.20	1.30	$1.25	8.0%	14	0.61	15

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Aug 7	1.05	1.15	$1.10	9.1%	39	0.38	82

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

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Jul 31	0.25	0.30	$0.28	17.9%	109	0.33	323
$6.00	Jul 31	0.60	0.65	$0.63	7.9%	66	0.59	108
$5.50	Jul 31	0.80	0.95	$0.88	17.0%	1	0.73	2
$7.00	Aug 7	0.80	0.95	$0.88	17.0%	36	0.49	62

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 31	0.45	0.50	$0.48	10.4%	62	0.41	384
$6.50	Jul 31	0.70	0.85	$0.77	19.5%	308	0.55	173

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 16 found (avg delta 0.62, highest 0.83)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 31	1.15	1.35	$1.25	16.0%	19	0.83	12
$5.50	Jul 31	0.80	0.95	$0.88	17.0%	1	0.73	2
$5.00	Aug 21	1.75	2.00	$1.88	13.3%	27	0.72	129
$5.50	Aug 28	1.40	2.10	$1.75	40.0%	1	0.68	--
$6.00	Aug 28	1.35	1.85	$1.60	31.2%	3	0.63	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Jul 31	1.05	1.30	$1.18	21.2%	13	0.67	1.0K
$6.50	Jul 31	0.70	0.85	$0.77	19.5%	308	0.55	173
$7.00	Aug 7	1.55	2.00	$1.78	25.3%	--	0.51	123

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 1.5K, top 393)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.50	Jul 31	0.35	0.45	$0.40	25.0%	393	0.44	210
$6.00	Aug 21	1.25	1.60	$1.43	24.5%	120	0.61	100
$7.00	Jul 31	0.25	0.30	$0.28	17.9%	109	0.33	323
$6.00	Jul 31	0.60	0.65	$0.63	7.9%	66	0.59	108
$6.50	Aug 7	1.00	1.15	$1.08	13.9%	41	0.55	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.50	Jul 31	0.70	0.85	$0.77	19.5%	308	0.55	173
$5.50	Jul 31	0.20	0.30	$0.25	40.0%	67	0.27	180
$6.00	Jul 31	0.45	0.50	$0.48	10.4%	62	0.41	384
$6.00	Aug 21	1.20	1.45	$1.33	18.8%	47	0.37	983
$6.00	Aug 7	1.05	1.15	$1.10	9.1%	39	0.38	82

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 4.8%, max 7.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Jul 31	Aug 21	227.7%	222.3%	2.4%	46	141

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Jul 31	Aug 28	227.7%	212.4%	7.2%	26	318

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 4.00, avg 1.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$6.50	$7.00	Jul 31	$0.12	$0.38	$0.12	3.17	$6.62
$5.50	$6.00	Aug 28	$0.15	$0.35	$0.15	2.33	$5.65
$6.00	$7.00	Aug 28	$0.30	$0.70	$0.30	2.33	$6.30
$6.00	$6.50	Aug 7	$0.17	$0.33	$0.17	1.94	$6.17
$6.50	$7.00	Aug 14	$0.17	$0.33	$0.17	1.94	$6.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.50	$5.00	Jul 31	$0.10	$0.40	$0.10	4.00	$5.40
$6.00	$5.50	Aug 28	$0.18	$0.32	$0.18	1.78	$5.82
$6.00	$5.50	Jul 31	$0.23	$0.27	$0.23	1.17	$5.77
$6.00	$5.50	Aug 21	$0.25	$0.25	$0.25	1.00	$5.75
$5.50	$5.00	Aug 21	$0.28	$0.22	$0.28	0.79	$5.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 2.85, avg 1.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$5.00	$5.50	Jul 31	$0.37	$0.37	$0.13	2.85	$5.37
$5.50	$6.00	Jul 31	$0.25	$0.25	$0.25	1.00	$5.75
$6.50	$7.00	Aug 21	$0.25	$0.25	$0.25	1.00	$6.75
$6.00	$6.50	Jul 31	$0.23	$0.23	$0.27	0.85	$6.23
$5.00	$6.00	Aug 21	$0.45	$0.45	$0.55	0.82	$5.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$5.50	$5.00	Aug 28	$0.37	$0.37	$0.13	2.85	$5.13
$6.00	$5.50	Aug 7	$0.35	$0.35	$0.15	2.33	$5.65
$6.50	$6.00	Aug 7	$0.35	$0.35	$0.15	2.33	$6.15
$7.00	$6.00	Aug 28	$0.70	$0.70	$0.30	2.33	$6.30
$7.00	$6.50	Aug 7	$0.33	$0.33	$0.17	1.94	$6.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.64, cheapest $0.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$7.00	Jul 31	Aug 7	$0.60	216.7%	276.7%
$6.00	Jul 31	Aug 7	$0.62	209.9%	278.4%
$5.00	Jul 31	Aug 21	$0.63	227.7%	222.3%
$6.50	Jul 31	Aug 7	$0.68	206.4%	284.8%
$5.50	Jul 31	Aug 28	$0.87	204.7%	229.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.50	Jul 31	Aug 7	$0.50	204.7%	258.0%
$5.00	Jul 31	Aug 7	$0.55	227.7%	309.1%
$7.00	Jul 31	Aug 7	$0.60	216.7%	276.7%
$6.00	Jul 31	Aug 7	$0.62	209.9%	278.4%
$6.50	Jul 31	Aug 7	$0.68	206.4%	284.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 17.96% of stock, avg 37.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$6.00	Jul 31	$0.63	$0.48	$1.11	$4.89	$7.11	17.96%
$5.50	Jul 31	$0.88	$0.25	$1.13	$4.37	$6.63	18.28%
$6.50	Jul 31	$0.40	$0.77	$1.17	$5.33	$7.67	18.93%
$5.00	Jul 31	$1.25	$0.15	$1.40	$3.60	$6.40	22.65%
$7.00	Jul 31	$0.28	$1.18	$1.46	$5.54	$8.46	23.62%
$6.00	Aug 7	$1.25	$1.10	$2.35	$3.65	$8.35	38.03%
$6.50	Aug 7	$1.08	$1.45	$2.53	$3.97	$9.03	40.94%
$7.00	Aug 7	$0.88	$1.78	$2.66	$4.34	$9.66	43.04%
$5.00	Aug 21	$1.88	$0.80	$2.68	$2.32	$7.68	43.37%
$6.00	Aug 21	$1.43	$1.33	$2.76	$3.24	$8.76	44.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 11 found (cheapest 6.96% of stock, avg 19.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$7.00	$5.00	Jul 31	$0.28	$0.15	$0.43	$4.57	$7.43
$7.00	$5.50	Jul 31	$0.28	$0.25	$0.53	$4.97	$7.53
$6.50	$5.00	Jul 31	$0.40	$0.15	$0.55	$4.45	$7.05
$6.50	$5.50	Jul 31	$0.40	$0.25	$0.65	$4.85	$7.15
$7.00	$6.00	Jul 31	$0.28	$0.48	$0.76	$5.24	$7.76
$6.50	$6.00	Jul 31	$0.40	$0.48	$0.88	$5.12	$7.38
$7.00	$5.00	Aug 7	$0.88	$0.70	$1.58	$3.42	$8.58
$7.00	$5.50	Aug 7	$0.88	$0.75	$1.63	$3.87	$8.63
$7.00	$5.50	Aug 14	$0.98	$0.95	$1.93	$3.57	$8.93
$7.00	$6.00	Aug 7	$0.88	$1.10	$1.98	$4.02	$8.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 2.33, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
6/6	6/7	Jul 31	$0.35	$0.15	2.33	$5.65	$6.85
5/6	6/7	Aug 28	$0.67	$0.33	2.03	$4.83	$6.67
5/6	6/6	Jul 31	$0.33	$0.17	1.94	$5.17	$6.33
5/6	6/7	Jul 31	$0.22	$0.28	0.79	$5.28	$6.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 7.33, cheapest $0.06)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$6.00	$6.50	$7.00	Jul 31	$0.11	$0.39	3.55
$5.00	$5.50	$6.00	Jul 31	$0.12	$0.38	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$5.50	$6.00	$6.50	Jul 31	$0.06	$0.44	7.33
$5.50	$6.00	$6.50	Aug 21	$0.07	$0.43	6.14
$6.00	$6.50	$7.00	Aug 21	$0.11	$0.39	3.55
$6.00	$6.50	$7.00	Jul 31	$0.12	$0.38	3.17
$5.00	$5.50	$6.00	Jul 31	$0.13	$0.37	2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.16, 8 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.50	$7.00	1:2	Jul 31	-$0.16	$0.34
$6.00	$6.50	1:2	Jul 31	-$0.17	$0.33
$5.50	$6.00	1:2	Jul 31	-$0.38	$0.12
$5.00	$6.00	1:2	Aug 21	-$0.98	$0.02

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.50	$6.00	1:2	Jul 31	-$0.19	$0.31
$7.00	$6.00	1:2	Aug 28	-$0.73	$0.27
$7.00	$6.50	1:2	Jul 31	-$0.36	$0.14
$6.00	$5.50	1:2	Aug 7	-$0.40	$0.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 18.61%, avg 13.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$6.50	Aug 21	$1.15	0.57	5.2%	18.61%	23.79%	--	15
$7.00	Aug 28	$1.10	0.55	13.3%	17.80%	31.07%	10	36
$6.50	Aug 14	$1.05	0.55	5.2%	16.99%	22.17%	17	18
$6.50	Aug 7	$1.00	0.55	5.2%	16.18%	21.36%	41	34
$7.00	Aug 21	$0.95	0.51	13.3%	15.37%	28.64%	1	380
$7.00	Aug 7	$0.80	0.49	13.3%	12.94%	26.21%	36	62
$7.00	Aug 14	$0.75	0.50	13.3%	12.14%	25.40%	2	6
$6.50	Jul 31	$0.35	0.44	5.2%	5.66%	10.84%	393	210
$7.00	Jul 31	$0.25	0.33	13.3%	4.05%	17.31%	109	323

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 1,765

Total Puts 1,514

Put/Call Ratio 0.86

Net Difference 251

Prior's Put/Call Breakdown

Total Calls 2,302

Total Puts 2,718

Put/Call Ratio 1.18

Net Difference -416

Prior 7-Day Put/Call Summary

Total Calls 43,233

Total Puts 28,778

Average Put/Call Ratio 0.85

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