SPCH - Options Database

SPCH

LEVERAGE SHS 2X LONG SPCX DAILY ETF

$6.29 -0.84%

(7/30 12:00) ◀

Thursday, July 30, 2026 (1:00pm)

▶ (7/30 14:00)

◀ 7/30 13:00 ▶

Option Volume

Detail

ℹ

Current (07/30 1:00pm) 4,251

Calls: 1,935 (46%)

Puts: 2,316 (54%)

Prior (07/29) 3,389

Calls: 1,854 (55%)

Puts: 1,535 (45%)

Current vs Prior +25.44%

Calls: +4.37% (Calls)

Puts: +50.88% (Puts)

Prior 7-Day Total 62,463

Calls: 33,751 (54%)

Puts: 28,712 (46%)

Prior 7-Day Average 8,923

Calls: 4,821 (54%)

Puts: 4,101 (46%)

Current vs Prior 7-Day Avg -52.36%

Calls: -59.87%

Puts: -43.54%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/30 1:00pm) $289.2K

Calls: $119.9K (41%)

Puts: $169.3K (59%)

Prior (07/29) $279.7K

Calls: $191.1K (68%)

Puts: $88.6K (32%)

Current vs Prior +3.39%

Calls: -37.27%

Puts: +91.08%

Prior 7-Day Total $4.99M

Calls: $2.52M (50%)

Puts: $2.47M (50%)

Prior 7-Day Average $712.2K

Calls: $359.4K (50%)

Puts: $352.9K (50%)

Current vs Prior 7-Day Avg -59.40%

Calls: -66.65%

Puts: -52.02%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/30 1:00pm) 1.20

Prior (07/29) 0.83

Current vs Prior +44.56%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +38.00%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/30 1:00pm) 49,507

Calls: 24,147 (49%)

Puts: 25,360 (51%)

Prior (07/29) 47,747

Calls: 23,348 (49%)

Puts: 24,399 (51%)

Current vs Prior +3.69%

Prior 7-Day Total 287,793

Calls: 141,836 (49%)

Puts: 145,957 (51%)

Prior 7-Day Average 41,113

Calls: 20,262 (49%)

Puts: 20,851 (51%)

Current vs Prior 7-Day Avg +20.42%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 10.81% | 34.66%44.83% | 56.12%

Prior 15.14% | 38.33%47.63% | 55.99%

Current vs Prior -28.60% | -9.57%-5.88% | +0.23%

Prior 7-Day Avg 15.37% | 31.98%46.26% | 56.37%

Current vs 7-Day Avg -29.64% | +8.39%-3.08% | -0.44%

Prior 7-Day Eod 15.14% | 38.33%47.63% | 55.99%

Current vs 7-Day Eod -28.60% | -9.57%-5.88% | +0.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.98% | 16.36%

Calls: 21.74% | 20.00%

Puts: 22.22% | 12.71%

Prior 49.65% | 26.59%

Calls: 45.45% | 21.19%

Puts: 53.85% | 32.00%

Current vs Prior -55.73% | -38.47%

Prior 7-Day Avg 37.51% | 29.91%

Calls: 35.42% | 29.98%

Puts: 39.59% | 29.84%

Current vs 7-Day Avg -41.40% | -45.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.20. P/C ratio rising 45% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

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
13:00	BEARISH	BEARISH	BEARISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	NEUTRAL	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 7.3%, best 7.3%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Aug 7	0.65	0.70	$0.68	7.4%	31	0.30	233

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.82, cheapest $0.68)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Aug 7	0.75	0.90	$0.83	18.1%	139	0.49	175

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Aug 7	0.65	0.70	$0.68	7.4%	31	0.30	233
$7.00	Jul 31	0.75	0.90	$0.83	18.1%	11	0.75	980
$6.00	Aug 7	0.90	1.00	$0.95	10.5%	79	0.37	190

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 21 found (avg delta 0.63, highest 0.88)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Jul 31	0.75	1.15	$0.95	42.1%	--	0.88	42
$5.50	Aug 21	1.60	1.80	$1.70	11.8%	4	0.73	8
$5.50	Aug 7	1.35	1.55	$1.45	13.8%	21	0.71	17
$6.00	Aug 21	1.30	1.85	$1.58	34.8%	21	0.68	233
$6.00	Jul 31	0.40	0.55	$0.48	31.3%	7	0.66	221

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Jul 31	0.95	1.40	$1.17	38.5%	12	0.84	102
$7.00	Jul 31	0.75	0.90	$0.83	18.1%	11	0.75	980
$6.50	Jul 31	0.40	0.50	$0.45	22.2%	39	0.58	371
$7.50	Aug 7	1.65	2.00	$1.83	19.1%	--	0.56	62
$7.50	Aug 14	1.80	2.20	$2.00	20.0%	2	0.53	19

Most actively traded options today. High liquidity = easy entry/exit. 37 active (total vol 1.7K, top 281)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Jul 31	0.05	0.10	$0.08	62.5%	281	0.15	1.1K
$6.50	Jul 31	0.20	0.25	$0.23	21.7%	219	0.41	408
$7.00	Jul 31	0.10	0.15	$0.13	38.5%	168	0.25	733
$6.50	Aug 7	0.90	1.10	$1.00	20.0%	153	0.56	77
$7.00	Aug 7	0.75	0.90	$0.83	18.1%	139	0.49	175

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Jul 31	0.00	0.10	$0.05	200.0%	223	0.13	474
$6.00	Aug 7	0.90	1.00	$0.95	10.5%	79	0.37	190
$6.50	Aug 7	1.10	1.25	$1.18	12.7%	42	0.44	103
$6.50	Jul 31	0.40	0.50	$0.45	22.2%	39	0.58	371
$5.50	Aug 7	0.65	0.70	$0.68	7.4%	31	0.30	233

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 19.5%, max 36.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$7.00	Jul 31	Aug 28	260.3%	191.1%	36.2%	218	837
$7.50	Jul 31	Aug 28	289.8%	226.4%	28.0%	281	1.1K
$6.00	Jul 31	Aug 21	233.6%	226.1%	3.3%	28	454
$6.50	Jul 31	Aug 21	229.3%	225.9%	1.5%	236	455

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$7.00	Jul 31	Aug 28	260.3%	191.1%	36.2%	12	1.1K
$7.50	Jul 31	Aug 28	289.8%	226.4%	28.0%	12	117
$6.00	Jul 31	Sep 4	233.6%	199.6%	17.0%	30	1.7K
$6.50	Jul 31	Sep 11	229.3%	196.0%	17.0%	40	371
$5.50	Jul 31	Sep 4	217.8%	200.3%	8.7%	223	490

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 4.00, avg 1.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$6.50	$7.00	Jul 31	$0.10	$0.40	$0.10	4.00	$6.60
$6.00	$6.50	Aug 14	$0.12	$0.38	$0.12	3.17	$6.12
$5.50	$6.00	Aug 21	$0.12	$0.38	$0.12	3.17	$5.62
$6.00	$6.50	Aug 7	$0.13	$0.37	$0.13	2.85	$6.13
$6.50	$7.00	Aug 7	$0.17	$0.33	$0.17	1.94	$6.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$6.00	$5.50	Jul 31	$0.15	$0.35	$0.15	2.33	$5.85
$6.00	$5.50	Aug 14	$0.22	$0.28	$0.22	1.27	$5.78
$6.00	$5.50	Aug 28	$0.22	$0.28	$0.22	1.27	$5.78
$6.50	$6.00	Aug 7	$0.23	$0.27	$0.23	1.17	$6.27
$6.50	$6.00	Jul 31	$0.25	$0.25	$0.25	1.00	$6.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 4.00, avg 1.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$5.50	$6.00	Aug 7	$0.32	$0.32	$0.18	1.78	$5.82
$6.50	$7.00	Aug 14	$0.30	$0.30	$0.20	1.50	$6.80
$6.50	$7.00	Aug 21	$0.27	$0.27	$0.23	1.17	$6.77
$6.00	$6.50	Jul 31	$0.25	$0.25	$0.25	1.00	$6.25
$6.00	$6.50	Aug 21	$0.18	$0.18	$0.32	0.56	$6.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$7.50	$7.00	Aug 14	$0.40	$0.40	$0.10	4.00	$7.10
$7.00	$6.50	Jul 31	$0.38	$0.38	$0.12	3.17	$6.62
$7.50	$7.00	Aug 7	$0.38	$0.38	$0.12	3.17	$7.12
$7.00	$6.50	Aug 21	$0.36	$0.36	$0.14	2.57	$6.64
$7.00	$6.00	Aug 28	$0.70	$0.70	$0.30	2.33	$6.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.67, cheapest $0.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.50	Jul 31	Aug 7	$0.50	217.8%	296.6%
$6.00	Jul 31	Aug 7	$0.65	233.6%	303.3%
$7.50	Jul 31	Aug 7	$0.65	289.8%	301.2%
$7.00	Jul 31	Aug 7	$0.70	260.3%	288.1%
$6.50	Jul 31	Aug 7	$0.77	229.3%	287.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$7.00	Jul 31	Aug 7	$0.62	260.3%	288.1%
$5.50	Jul 31	Aug 7	$0.63	217.8%	296.6%
$7.50	Jul 31	Aug 7	$0.66	289.8%	301.2%
$6.50	Jul 31	Aug 7	$0.73	229.3%	287.2%
$6.00	Jul 31	Aug 7	$0.75	233.6%	303.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 10.81% of stock, avg 34.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$6.00	Jul 31	$0.48	$0.20	$0.68	$5.32	$6.68	10.81%
$6.50	Jul 31	$0.23	$0.45	$0.68	$5.82	$7.18	10.81%
$7.00	Jul 31	$0.13	$0.83	$0.96	$6.04	$7.96	15.26%
$5.50	Jul 31	$0.95	$0.05	$1.00	$4.50	$6.50	15.90%
$7.50	Jul 31	$0.08	$1.17	$1.25	$6.25	$8.75	19.87%
$6.00	Aug 7	$1.13	$0.95	$2.08	$3.92	$8.08	33.07%
$5.50	Aug 7	$1.45	$0.68	$2.13	$3.37	$7.63	33.86%
$6.50	Aug 7	$1.00	$1.18	$2.18	$4.32	$8.68	34.66%
$7.00	Aug 7	$0.83	$1.45	$2.28	$4.72	$9.28	36.25%
$6.00	Aug 14	$1.42	$1.00	$2.42	$3.58	$8.42	38.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 2.07% of stock, avg 19.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$7.50	$5.50	Jul 31	$0.08	$0.05	$0.13	$5.37	$7.63
$7.00	$5.50	Jul 31	$0.13	$0.05	$0.18	$5.32	$7.18
$6.50	$5.50	Jul 31	$0.23	$0.05	$0.28	$5.22	$6.78
$7.50	$6.00	Jul 31	$0.08	$0.20	$0.28	$5.72	$7.78
$7.00	$6.00	Jul 31	$0.13	$0.20	$0.33	$5.67	$7.33
$6.50	$6.00	Jul 31	$0.23	$0.20	$0.43	$5.57	$6.93
$7.50	$5.50	Aug 7	$0.73	$0.68	$1.41	$4.09	$8.91
$7.00	$5.50	Aug 7	$0.83	$0.68	$1.51	$3.99	$8.51
$7.50	$6.00	Aug 7	$0.73	$0.95	$1.68	$4.32	$9.18
$7.50	$5.50	Aug 14	$0.93	$0.78	$1.71	$3.79	$9.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.00, avg credit $0.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
6/6	6/7	Jul 31	$0.25	$0.25	1.00	$5.75	$6.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 6.14, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$6.50	$7.00	$7.50	Aug 7	$0.07	$0.43	6.14
$6.00	$6.50	$7.00	Jul 31	$0.15	$0.35	2.33
$5.50	$6.00	$6.50	Aug 7	$0.19	$0.31	1.63
$5.50	$6.00	$6.50	Jul 31	$0.22	$0.28	1.27
$6.50	$7.00	$7.50	Aug 14	$0.23	$0.27	1.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$5.50	$6.00	$6.50	Sep 4	$0.08	$0.42	5.25
$6.00	$6.50	$7.00	Aug 21	$0.09	$0.41	4.56
$5.50	$6.00	$6.50	Jul 31	$0.10	$0.40	4.00
$6.50	$7.00	$7.50	Aug 7	$0.11	$0.39	3.55
$6.00	$6.50	$7.00	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. 6 found (best net $-0.40, 5 credits)

CALLS (0)

No calls found

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.00	$6.00	1:2	Aug 14	-$0.40	$0.60
$7.00	$6.00	1:2	Aug 28	-$0.50	$0.50
$7.00	$6.50	1:2	Jul 31	-$0.07	$0.43
$6.00	$5.50	1:2	Aug 7	-$0.41	$0.09
$7.50	$7.00	1:2	Jul 31	-$0.49	$0.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 17.49%, avg 11.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$7.50	Aug 28	$1.10	0.55	19.2%	17.49%	36.72%	--	13
$7.00	Aug 21	$1.00	0.56	11.3%	15.90%	27.19%	29	213
$7.00	Aug 28	$1.00	0.56	11.3%	15.90%	27.19%	50	104
$6.50	Aug 7	$0.90	0.56	3.3%	14.31%	17.65%	153	77
$7.50	Aug 21	$0.90	0.52	19.2%	14.31%	33.55%	1	156
$7.00	Aug 14	$0.80	0.53	11.3%	12.72%	24.01%	1	112
$7.00	Aug 7	$0.75	0.49	11.3%	11.92%	23.21%	139	175
$7.50	Aug 14	$0.70	0.49	19.2%	11.13%	30.37%	1	12
$7.50	Aug 7	$0.65	0.44	19.2%	10.33%	29.57%	53	195
$6.50	Jul 31	$0.20	0.41	3.3%	3.18%	6.52%	219	408

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 1,935

Total Puts 2,316

Put/Call Ratio 1.20

Net Difference -381

Prior's Put/Call Breakdown

Total Calls 1,854

Total Puts 1,535

Put/Call Ratio 0.83

Net Difference 319

Prior 7-Day Put/Call Summary

Total Calls 33,751

Total Puts 28,712

Average Put/Call Ratio 0.87

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