SPCH - Options Database

SPCH

LEVERAGE SHS 2X LONG SPCX DAILY ETF

$6.26 -1.21%

(7/30 14:00) ◀

Thursday, July 30, 2026 (3:00pm)

▶ (7/30 16:01)

◀ 7/30 15:01 ▶

Option Volume

Detail

ℹ

Current (07/30 3:00pm) 5,905

Calls: 2,720 (46%)

Puts: 3,185 (54%)

Prior (07/29) 5,372

Calls: 2,530 (47%)

Puts: 2,842 (53%)

Current vs Prior +9.92%

Calls: +7.51% (Calls)

Puts: +12.07% (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 -33.82%

Calls: -43.59%

Puts: -22.35%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/30 3:00pm) $379.4K

Calls: $182.1K (48%)

Puts: $197.3K (52%)

Prior (07/29) $422.7K

Calls: $260.3K (62%)

Puts: $162.3K (38%)

Current vs Prior -10.24%

Calls: -30.05%

Puts: +21.54%

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 -46.73%

Calls: -49.33%

Puts: -44.08%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/30 3:00pm) 1.17

Prior (07/29) 1.12

Current vs Prior +4.24%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +35.02%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/30 3:00pm) 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 10.38% | 37.06%44.41% | 53.19%

Prior 15.14% | 38.33%47.63% | 55.99%

Current vs Prior -31.43% | -3.31%-6.77% | -5.00%

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

Current vs 7-Day Avg -32.43% | +15.90%-4.00% | -5.63%

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

Current vs 7-Day Eod -31.43% | -3.31%-6.77% | -5.00%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.11% | 19.37%

Calls: 50.00% | 19.05%

Puts: 22.22% | 19.69%

Prior 49.65% | 26.59%

Calls: 45.45% | 21.19%

Puts: 53.85% | 32.00%

Current vs Prior -27.27% | -27.15%

Prior 7-Day Avg 37.51% | 29.91%

Calls: 35.42% | 29.98%

Puts: 39.59% | 29.84%

Current vs 7-Day Avg -3.73% | -35.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.17.

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
15:00	BEARISH	BEARISH	BEARISH
14:00	BEARISH	BEARISH	BEARISH
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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.82, cheapest $0.65)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Aug 7	0.80	0.90	$0.85	11.8%	182	0.49	175

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Aug 7	0.60	0.70	$0.65	15.4%	48	0.30	233
$6.00	Aug 7	0.90	1.00	$0.95	10.5%	107	0.38	190

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 22 found (avg delta 0.62, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Jul 31	0.70	1.15	$0.93	48.4%	--	0.88	42
$5.50	Aug 21	1.60	1.85	$1.73	14.5%	4	0.70	8
$5.50	Aug 7	1.35	1.55	$1.45	13.8%	21	0.69	17
$6.00	Jul 31	0.40	0.50	$0.45	22.2%	13	0.66	221
$6.00	Aug 21	1.30	1.85	$1.58	34.8%	51	0.65	233

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Jul 31	0.95	1.40	$1.17	38.5%	12	0.92	102
$7.00	Jul 31	0.65	0.90	$0.78	32.1%	11	0.81	980
$6.50	Jul 31	0.40	0.50	$0.45	22.2%	55	0.60	371
$7.50	Aug 7	1.65	2.00	$1.83	19.1%	--	0.59	62
$7.50	Aug 14	1.80	2.20	$2.00	20.0%	2	0.54	19

Most actively traded options today. High liquidity = easy entry/exit. 40 active (total vol 2.5K, top 312)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Jul 31	0.00	0.05	$0.03	166.7%	312	0.08	1.1K
$6.50	Jul 31	0.15	0.25	$0.20	50.0%	301	0.40	408
$7.00	Jul 31	0.05	0.10	$0.08	62.5%	280	0.19	733
$6.50	Aug 7	0.95	1.15	$1.05	19.0%	212	0.55	77
$7.00	Aug 7	0.80	0.90	$0.85	11.8%	182	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%	107	0.38	190
$6.50	Aug 7	1.15	1.40	$1.27	19.7%	67	0.45	103
$6.00	Jul 31	0.15	0.20	$0.18	27.8%	55	0.34	1.6K
$6.50	Jul 31	0.40	0.50	$0.45	22.2%	55	0.60	371

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 12.6%, max 18.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$7.50	Jul 31	Aug 28	228.2%	192.4%	18.7%	322	1.1K
$7.00	Jul 31	Aug 28	226.0%	194.8%	16.0%	330	837
$6.50	Jul 31	Aug 21	226.7%	224.6%	0.9%	358	455

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$7.50	Jul 31	Aug 28	228.2%	192.4%	18.7%	12	117
$7.00	Jul 31	Aug 28	226.0%	194.8%	16.0%	12	1.1K
$6.50	Jul 31	Sep 11	226.7%	205.3%	10.5%	56	371
$5.50	Jul 31	Sep 4	221.3%	200.5%	10.4%	223	490
$6.00	Jul 31	Sep 4	215.5%	196.3%	9.8%	56	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 28 found (best R:R 3.17, avg 1.24)

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 21	$0.15	$0.35	$0.15	2.33	$5.65
$6.50	$7.00	Aug 21	$0.17	$0.33	$0.17	1.94	$6.67
$6.00	$6.50	Aug 7	$0.18	$0.32	$0.18	1.78	$6.18
$7.00	$7.50	Aug 28	$0.18	$0.32	$0.18	1.78	$7.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$6.00	$5.50	Jul 31	$0.13	$0.37	$0.13	2.85	$5.87
$7.00	$6.50	Aug 7	$0.18	$0.32	$0.18	1.78	$6.82
$6.00	$5.50	Sep 4	$0.25	$0.25	$0.25	1.00	$5.75
$6.50	$6.00	Jul 31	$0.27	$0.23	$0.27	0.85	$6.23
$6.00	$5.50	Aug 21	$0.27	$0.23	$0.27	0.85	$5.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 3.55, avg 1.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$6.00	$6.50	Aug 21	$0.28	$0.28	$0.22	1.27	$6.28
$6.00	$6.50	Jul 31	$0.25	$0.25	$0.25	1.00	$6.25
$5.50	$6.00	Aug 7	$0.22	$0.22	$0.28	0.79	$5.72
$7.00	$7.50	Aug 7	$0.22	$0.22	$0.28	0.79	$7.22
$6.00	$6.50	Aug 14	$0.22	$0.22	$0.28	0.79	$6.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$7.50	$7.00	Jul 31	$0.39	$0.39	$0.11	3.55	$7.11
$7.50	$7.00	Aug 7	$0.38	$0.38	$0.12	3.17	$7.12
$6.50	$6.00	Sep 4	$0.37	$0.37	$0.13	2.85	$6.13
$6.00	$5.50	Aug 28	$0.35	$0.35	$0.15	2.33	$5.65
$7.00	$6.50	Jul 31	$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 $0.70, cheapest $0.52)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.50	Jul 31	Aug 7	$0.52	221.3%	283.6%
$7.50	Jul 31	Aug 7	$0.60	228.2%	284.1%
$7.00	Jul 31	Aug 7	$0.77	226.0%	306.2%
$6.00	Jul 31	Aug 7	$0.78	215.5%	296.9%
$6.50	Jul 31	Aug 7	$0.85	226.7%	293.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.50	Jul 31	Aug 7	$0.60	221.3%	283.6%
$7.50	Jul 31	Aug 7	$0.66	228.2%	284.1%
$7.00	Jul 31	Aug 7	$0.67	226.0%	306.2%
$6.00	Jul 31	Aug 7	$0.77	215.5%	296.9%
$6.50	Jul 31	Aug 7	$0.82	226.7%	293.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 10.06% of stock, avg 34.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$6.00	Jul 31	$0.45	$0.18	$0.63	$5.37	$6.63	10.06%
$6.50	Jul 31	$0.20	$0.45	$0.65	$5.85	$7.15	10.38%
$7.00	Jul 31	$0.08	$0.78	$0.86	$6.14	$7.86	13.74%
$5.50	Jul 31	$0.93	$0.05	$0.98	$4.52	$6.48	15.65%
$7.50	Jul 31	$0.03	$1.17	$1.20	$6.30	$8.70	19.17%
$5.50	Aug 7	$1.45	$0.65	$2.10	$3.40	$7.60	33.55%
$6.00	Aug 7	$1.23	$0.95	$2.18	$3.82	$8.18	34.82%
$7.00	Aug 7	$0.85	$1.45	$2.30	$4.70	$9.30	36.74%
$6.50	Aug 7	$1.05	$1.27	$2.32	$4.18	$8.82	37.06%
$7.50	Aug 7	$0.63	$1.83	$2.46	$5.04	$9.96	39.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.28% of stock, avg 18.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$7.50	$5.50	Jul 31	$0.03	$0.05	$0.08	$5.42	$7.58
$7.00	$5.50	Jul 31	$0.08	$0.05	$0.13	$5.37	$7.13
$7.50	$6.00	Jul 31	$0.03	$0.18	$0.21	$5.79	$7.71
$6.50	$5.50	Jul 31	$0.20	$0.05	$0.25	$5.25	$6.75
$7.00	$6.00	Jul 31	$0.08	$0.18	$0.26	$5.74	$7.26
$6.50	$6.00	Jul 31	$0.20	$0.18	$0.38	$5.62	$6.88
$7.50	$5.50	Aug 7	$0.63	$0.65	$1.28	$4.22	$8.78
$7.00	$5.50	Aug 7	$0.85	$0.65	$1.50	$4.00	$8.50
$7.50	$6.00	Aug 7	$0.63	$0.95	$1.58	$4.42	$9.08
$7.50	$5.50	Aug 14	$0.80	$0.80	$1.60	$3.90	$9.10

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. 10 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$6.50	$7.00	$7.50	Jul 31	$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	$0.13	$0.37	2.85
$6.50	$7.00	$7.50	Aug 21	$0.14	$0.36	2.57
$5.50	$6.00	$6.50	Jul 31	$0.23	$0.27	1.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$6.00	$6.50	$7.00	Jul 31	$0.06	$0.44	7.33
$6.50	$7.00	$7.50	Jul 31	$0.06	$0.44	7.33
$5.50	$6.00	$6.50	Sep 4	$0.12	$0.38	3.17
$5.50	$6.00	$6.50	Jul 31	$0.14	$0.36	2.57
$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. 8 found (best net $-0.48, 6 credits)

CALLS (1)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.00	$7.50	1:2	Aug 7	-$0.41	$0.09

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.00	$6.00	1:2	Aug 14	-$0.48	$0.52
$7.00	$6.50	1:2	Jul 31	-$0.12	$0.38
$7.00	$6.00	1:2	Aug 28	-$0.68	$0.32
$6.00	$5.50	1:2	Aug 7	-$0.35	$0.15
$7.50	$7.00	1:2	Jul 31	-$0.39	$0.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 19.17%, avg 13.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$6.50	Aug 21	$1.20	0.59	3.8%	19.17%	23.00%	57	47
$6.50	Aug 14	$1.10	0.58	3.8%	17.57%	21.41%	134	23
$7.00	Aug 28	$1.05	0.57	11.8%	16.77%	28.59%	50	104
$7.00	Aug 21	$1.00	0.54	11.8%	15.97%	27.80%	30	213
$6.50	Aug 7	$0.95	0.55	3.8%	15.18%	19.01%	212	77
$7.50	Aug 21	$0.90	0.51	19.8%	14.38%	34.19%	1	156
$7.50	Aug 28	$0.85	0.51	19.8%	13.58%	33.39%	10	13
$7.00	Aug 7	$0.80	0.49	11.8%	12.78%	24.60%	182	175
$7.00	Aug 14	$0.80	0.52	11.8%	12.78%	24.60%	1	112
$7.50	Aug 14	$0.70	0.46	19.8%	11.18%	30.99%	2	12

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 2,720

Total Puts 3,185

Put/Call Ratio 1.17

Net Difference -465

Prior's Put/Call Breakdown

Total Calls 2,530

Total Puts 2,842

Put/Call Ratio 1.12

Net Difference -312

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