SPCH - Options Database

SPCH

LEVERAGE SHS 2X LONG SPCX DAILY ETF

$5.90 -6.05%

(7/31 11:00) ◀

Friday, July 31, 2026 (12:00pm)

▶ (7/31 13:08)

◀ 7/31 12:00 ▶

Option Volume

Detail

ℹ

Current (07/31 12:00pm) 3,554

Calls: 2,134 (60%)

Puts: 1,420 (40%)

Prior (07/30) 3,120

Calls: 1,693 (54%)

Puts: 1,427 (46%)

Current vs Prior +13.91%

Calls: +26.05% (Calls)

Puts: -0.49% (Puts)

Prior 7-Day Total 59,945

Calls: 31,280 (52%)

Puts: 28,665 (48%)

Prior 7-Day Average 8,563

Calls: 4,468 (52%)

Puts: 4,095 (48%)

Current vs Prior 7-Day Avg -58.50%

Calls: -52.24%

Puts: -65.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 12:00pm) $296.1K

Calls: $116.8K (39%)

Puts: $179.3K (61%)

Prior (07/30) $197.8K

Calls: $116.5K (59%)

Puts: $81.4K (41%)

Current vs Prior +49.65%

Calls: +0.29%

Puts: +120.33%

Prior 7-Day Total $4.61M

Calls: $2.35M (51%)

Puts: $2.26M (49%)

Prior 7-Day Average $659.0K

Calls: $336.2K (51%)

Puts: $322.8K (49%)

Current vs Prior 7-Day Avg -55.07%

Calls: -65.26%

Puts: -44.47%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/31 12:00pm) 0.67

Prior (07/30) 0.84

Current vs Prior -21.05%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg -28.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/31 12:00pm) 52,193

Calls: 25,307 (48%)

Puts: 26,886 (52%)

Prior (07/30) 49,507

Calls: 24,147 (49%)

Puts: 25,360 (51%)

Current vs Prior +5.43%

Prior 7-Day Total 306,075

Calls: 150,366 (49%)

Puts: 155,709 (51%)

Prior 7-Day Average 43,725

Calls: 21,480 (49%)

Puts: 22,244 (51%)

Current vs Prior 7-Day Avg +19.37%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.08% | 33.90%43.56% | 55.42%

Prior 10.51% | 34.71%44.59% | 54.62%

Current vs Prior -51.62% | -2.35%-2.30% | +1.48%

Prior 7-Day Avg 14.93% | 33.66%46.70% | 56.50%

Current vs 7-Day Avg -65.94% | +0.70%-6.72% | -1.91%

Prior 7-Day Eod 10.51% | 34.71%44.59% | 54.62%

Current vs 7-Day Eod -51.62% | -2.35%-2.30% | +1.48%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 58.34% | 10.02%

Calls: 66.67% | 10.53%

Puts: 50.00% | 9.52%

Prior 28.31% | 11.82%

Calls: 21.74% | 15.31%

Puts: 34.88% | 8.33%

Current vs Prior +106.08% | -15.23%

Prior 7-Day Avg 36.47% | 25.58%

Calls: 31.93% | 27.26%

Puts: 41.00% | 23.89%

Current vs 7-Day Avg +59.97% | -60.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($179.3K). Bullish P/C ratio of 0.67. P/C ratio dropping 21% - 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 BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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	BULLISH	BULLISH
11:00	BEARISH	BULLISH	BULLISH
10:00	BEARISH	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 5 of results (avg 7.9%, best 6.4%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.50	Aug 7	0.75	0.80	$0.78	6.4%	36	0.48	279
$7.00	Aug 7	0.60	0.65	$0.63	7.9%	78	0.42	274

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Aug 21	0.75	0.80	$0.78	6.4%	16	0.28	221
$5.00	Aug 7	0.50	0.55	$0.53	9.4%	125	0.27	1.2K
$6.00	Aug 7	1.00	1.10	$1.05	9.5%	52	0.43	274

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.78, cheapest $0.53)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Aug 7	0.60	0.65	$0.63	7.9%	78	0.42	274
$6.50	Aug 7	0.75	0.80	$0.78	6.4%	36	0.48	279
$6.00	Aug 7	0.90	1.00	$0.95	10.5%	131	0.57	72

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Aug 7	0.50	0.55	$0.53	9.4%	125	0.27	1.2K
$5.50	Aug 7	0.70	0.80	$0.75	13.3%	45	0.35	309
$5.00	Aug 21	0.75	0.80	$0.78	6.4%	16	0.28	221
$5.00	Aug 28	0.85	0.95	$0.90	11.1%	3	0.29	232
$5.50	Aug 14	0.85	1.00	$0.93	16.1%	10	0.34	55

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 21 found (avg delta 0.65, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 31	0.70	1.05	$0.88	39.8%	--	0.91	40
$5.50	Jul 31	0.30	0.50	$0.40	50.0%	14	0.87	42
$5.00	Aug 21	1.55	2.05	$1.80	27.8%	--	0.73	150
$5.00	Aug 7	1.30	1.55	$1.43	17.5%	1	0.72	17
$5.50	Aug 21	1.35	1.80	$1.58	28.5%	1	0.67	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Jul 31	0.90	1.20	$1.05	28.6%	17	0.92	985
$6.50	Jul 31	0.55	0.70	$0.63	23.8%	62	0.89	396
$6.00	Jul 31	0.15	0.25	$0.20	50.0%	48	0.60	1.7K
$7.00	Aug 7	1.50	2.00	$1.75	28.6%	--	0.57	345
$7.00	Aug 14	1.70	2.20	$1.95	25.6%	--	0.53	10

Most actively traded options today. High liquidity = easy entry/exit. 36 active (total vol 1.6K, top 508)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.50	Jul 31	0.00	0.05	$0.03	166.7%	508	0.12	557
$6.00	Jul 31	0.05	0.15	$0.10	100.0%	172	0.40	226
$6.00	Aug 7	0.90	1.00	$0.95	10.5%	131	0.57	72
$7.00	Aug 7	0.60	0.65	$0.63	7.9%	78	0.42	274
$7.00	Jul 31	0.00	0.05	$0.03	166.7%	74	0.08	644

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Aug 7	0.50	0.55	$0.53	9.4%	125	0.27	1.2K
$6.50	Jul 31	0.55	0.70	$0.63	23.8%	62	0.89	396
$6.00	Aug 7	1.00	1.10	$1.05	9.5%	52	0.43	274
$6.00	Jul 31	0.15	0.25	$0.20	50.0%	48	0.60	1.7K
$5.50	Aug 7	0.70	0.80	$0.75	13.3%	45	0.35	309

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 88.3%, max 170.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$7.00	Jul 31	Aug 28	539.3%	224.0%	140.7%	74	748
$5.00	Jul 31	Aug 21	547.6%	230.5%	137.6%	--	190
$6.50	Jul 31	Aug 21	356.1%	237.7%	49.8%	511	645
$5.50	Jul 31	Aug 28	291.0%	207.5%	40.2%	26	48
$6.00	Jul 31	Aug 28	277.2%	209.6%	32.2%	193	231

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Jul 31	Sep 11	547.6%	202.7%	170.2%	22	320
$7.00	Jul 31	Sep 4	539.3%	215.7%	150.0%	18	985
$6.50	Jul 31	Sep 11	356.1%	194.1%	83.4%	63	397
$5.50	Jul 31	Sep 4	291.0%	205.5%	41.6%	2	496
$6.00	Jul 31	Sep 4	277.2%	202.2%	37.1%	48	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 3.55, avg 1.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$6.00	$7.00	Aug 28	$0.22	$0.78	$0.22	3.55	$6.22
$6.00	$6.50	Aug 21	$0.12	$0.38	$0.12	3.17	$6.12
$6.50	$7.00	Aug 14	$0.13	$0.37	$0.13	2.85	$6.63
$6.50	$7.00	Aug 21	$0.13	$0.37	$0.13	2.85	$6.63
$6.50	$7.00	Aug 7	$0.15	$0.35	$0.15	2.33	$6.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$6.00	$5.50	Jul 31	$0.17	$0.33	$0.17	1.94	$5.83
$5.50	$5.00	Aug 7	$0.22	$0.28	$0.22	1.27	$5.28
$5.50	$5.00	Aug 28	$0.23	$0.27	$0.23	1.17	$5.27
$5.50	$5.00	Aug 21	$0.24	$0.26	$0.24	1.08	$5.26
$5.50	$5.00	Aug 14	$0.25	$0.25	$0.25	1.00	$5.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 4.00, avg 1.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$5.50	$6.00	Aug 28	$0.40	$0.40	$0.10	4.00	$5.90
$5.50	$6.00	Aug 21	$0.31	$0.31	$0.19	1.63	$5.81
$5.50	$6.00	Jul 31	$0.30	$0.30	$0.20	1.50	$5.80
$5.50	$6.00	Aug 7	$0.28	$0.28	$0.22	1.27	$5.78
$5.00	$5.50	Aug 21	$0.22	$0.22	$0.28	0.79	$5.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$7.00	$6.50	Aug 7	$0.40	$0.40	$0.10	4.00	$6.60
$7.00	$6.00	Aug 14	$0.77	$0.77	$0.23	3.35	$6.23
$6.50	$6.00	Aug 21	$0.38	$0.38	$0.12	3.17	$6.12
$7.00	$6.00	Aug 28	$0.72	$0.72	$0.28	2.57	$6.28
$7.00	$6.00	Sep 4	$0.72	$0.72	$0.28	2.57	$6.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.71, cheapest $0.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Jul 31	Aug 7	$0.55	547.6%	299.3%
$7.00	Jul 31	Aug 7	$0.60	539.3%	305.2%
$6.50	Jul 31	Aug 7	$0.75	356.1%	290.3%
$5.50	Jul 31	Aug 7	$0.83	291.0%	295.4%
$6.00	Jul 31	Aug 7	$0.85	277.2%	303.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Jul 31	Aug 7	$0.50	547.6%	299.3%
$7.00	Jul 31	Aug 7	$0.70	539.3%	305.2%
$5.50	Jul 31	Aug 7	$0.72	291.0%	295.4%
$6.50	Jul 31	Aug 7	$0.72	356.1%	290.3%
$6.00	Jul 31	Aug 7	$0.85	277.2%	303.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 5.08% of stock, avg 35.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$6.00	Jul 31	$0.10	$0.20	$0.30	$5.70	$6.30	5.08%
$5.50	Jul 31	$0.40	$0.03	$0.43	$5.07	$5.93	7.29%
$6.50	Jul 31	$0.03	$0.63	$0.66	$5.84	$7.16	11.19%
$5.00	Jul 31	$0.88	$0.03	$0.91	$4.09	$5.91	15.42%
$7.00	Jul 31	$0.03	$1.05	$1.08	$5.92	$8.08	18.31%
$5.00	Aug 7	$1.43	$0.53	$1.96	$3.04	$6.96	33.22%
$5.50	Aug 7	$1.23	$0.75	$1.98	$3.52	$7.48	33.56%
$6.00	Aug 7	$0.95	$1.05	$2.00	$4.00	$8.00	33.90%
$6.50	Aug 7	$0.78	$1.35	$2.13	$4.37	$8.63	36.10%
$6.00	Aug 14	$1.18	$1.18	$2.36	$3.64	$8.36	40.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.02% of stock, avg 16.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$6.50	$5.50	Jul 31	$0.03	$0.03	$0.06	$5.44	$6.56
$6.50	$5.00	Jul 31	$0.03	$0.03	$0.06	$4.94	$6.56
$7.00	$5.50	Jul 31	$0.03	$0.03	$0.06	$5.44	$7.06
$7.00	$5.00	Jul 31	$0.03	$0.03	$0.06	$4.94	$7.06
$6.00	$5.50	Jul 31	$0.10	$0.03	$0.13	$5.37	$6.13
$6.00	$5.00	Jul 31	$0.10	$0.03	$0.13	$4.87	$6.13
$7.00	$5.00	Aug 7	$0.63	$0.53	$1.16	$3.84	$8.16
$6.50	$5.00	Aug 7	$0.78	$0.53	$1.31	$3.69	$7.81
$7.00	$5.50	Aug 7	$0.63	$0.75	$1.38	$4.12	$8.38
$6.50	$5.50	Aug 7	$0.78	$0.75	$1.53	$3.97	$8.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 3.55, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
5/6	6/6	Aug 7	$0.39	$0.11	3.55	$5.11	$6.39
5/6	6/7	Aug 14	$0.38	$0.12	3.17	$5.12	$6.88
6/6	6/7	Aug 14	$0.38	$0.12	3.17	$5.62	$6.88
5/6	6/7	Aug 7	$0.37	$0.13	2.85	$5.13	$6.87
5/6	6/7	Aug 21	$0.37	$0.13	2.85	$5.13	$6.87
5/6	6/6	Aug 21	$0.36	$0.14	2.57	$5.14	$6.36
5/6	6/7	Aug 28	$0.45	$0.55	0.82	$5.05	$6.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 6.14, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$6.00	$6.50	$7.00	Jul 31	$0.07	$0.43	6.14
$6.00	$6.50	$7.00	Aug 14	$0.07	$0.43	6.14
$5.50	$6.00	$6.50	Aug 7	$0.11	$0.39	3.55
$5.00	$5.50	$6.00	Jul 31	$0.18	$0.32	1.78
$5.50	$6.00	$6.50	Aug 21	$0.19	$0.31	1.63

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$5.00	$5.50	$6.00	Aug 28	$0.07	$0.43	6.14
$5.00	$5.50	$6.00	Aug 7	$0.08	$0.42	5.25
$6.00	$6.50	$7.00	Aug 7	$0.10	$0.40	4.00
$5.50	$6.00	$6.50	Aug 21	$0.10	$0.40	4.00
$5.00	$5.50	$6.00	Jul 31	$0.17	$0.33	1.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.08, 10 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$7.00	1:2	Aug 28	-$0.83	$0.17
$6.50	$7.00	1:2	Aug 7	-$0.48	$0.02
$5.00	$5.50	1:2	Jul 31	$0.08	$0.42
$5.50	$6.00	1:2	Jul 31	$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.50	$5.00	1:2	Sep 11	-$0.08	$1.42
$7.00	$6.00	1:2	Aug 14	-$0.41	$0.59
$7.00	$6.50	1:2	Jul 31	-$0.21	$0.29
$7.00	$6.00	1:2	Aug 28	-$0.71	$0.29
$7.00	$6.00	1:2	Sep 4	-$0.76	$0.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 19.49%, avg 14.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$6.00	Aug 28	$1.15	0.59	1.7%	19.49%	21.19%	21	5
$6.50	Aug 21	$1.00	0.56	10.2%	16.95%	27.12%	3	88
$6.00	Aug 7	$0.90	0.57	1.7%	15.25%	16.95%	131	72
$6.50	Aug 14	$0.85	0.54	10.2%	14.41%	24.58%	10	136
$7.00	Aug 21	$0.85	0.51	18.6%	14.41%	33.05%	--	250
$7.00	Aug 28	$0.80	0.50	18.6%	13.56%	32.20%	--	104
$6.50	Aug 7	$0.75	0.48	10.2%	12.71%	22.88%	36	279
$7.00	Aug 7	$0.60	0.42	18.6%	10.17%	28.81%	78	274
$7.00	Aug 14	$0.60	0.48	18.6%	10.17%	28.81%	5	114

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 2,134

Total Puts 1,420

Put/Call Ratio 0.67

Net Difference 714

Prior's Put/Call Breakdown

Total Calls 1,693

Total Puts 1,427

Put/Call Ratio 0.84

Net Difference 266

Prior 7-Day Put/Call Summary

Total Calls 31,280

Total Puts 28,665

Average Put/Call Ratio 0.93

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