SPCH - Options Database

SPCH

LEVERAGE SHS 2X LONG SPCX DAILY ETF

$5.92 -5.69%

(7/31 12:00) ◀

Friday, July 31, 2026 (1:00pm)

▶ (7/31 14:00)

◀ 7/31 13:08 ▶

Option Volume

Detail

ℹ

Current (07/31 1:00pm) 4,501

Calls: 2,571 (57%)

Puts: 1,930 (43%)

Prior (07/30) 4,251

Calls: 1,935 (46%)

Puts: 2,316 (54%)

Current vs Prior +5.88%

Calls: +32.87% (Calls)

Puts: -16.67% (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 -47.44%

Calls: -42.46%

Puts: -52.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 1:00pm) $346.1K

Calls: $148.7K (43%)

Puts: $197.3K (57%)

Prior (07/30) $289.2K

Calls: $119.9K (41%)

Puts: $169.3K (59%)

Current vs Prior +19.68%

Calls: +24.07%

Puts: +16.57%

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 -47.49%

Calls: -55.77%

Puts: -38.87%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/31 1:00pm) 0.75

Prior (07/30) 1.20

Current vs Prior -37.28%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg -19.56%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/31 1:00pm) 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 4.73% | 33.78%43.41% | 55.41%

Prior 10.51% | 34.71%44.59% | 54.62%

Current vs Prior -55.00% | -2.68%-2.63% | +1.44%

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

Current vs 7-Day Avg -68.31% | +0.36%-7.03% | -1.94%

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

Current vs 7-Day Eod -55.00% | -2.68%-2.63% | +1.44%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 97.22% | 10.02%

Calls: 166.67% | 10.53%

Puts: 27.78% | 9.52%

Prior 28.31% | 11.82%

Calls: 21.74% | 15.31%

Puts: 34.88% | 8.33%

Current vs Prior +243.41% | -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 +166.59% | -60.82%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 37% - 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 BULLISH

Current BULLISH

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	BULLISH	BULLISH
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 6 of results (avg 7.9%, best 5.7%)

CALLS (0)

No calls meet the criteria

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Aug 28	0.85	0.90	$0.88	5.7%	3	0.28	232
$5.50	Aug 7	0.75	0.80	$0.78	6.4%	62	0.35	309
$5.00	Aug 21	0.75	0.80	$0.78	6.4%	21	0.28	221
$5.00	Aug 7	0.50	0.55	$0.53	9.4%	179	0.27	1.2K
$6.00	Aug 7	1.00	1.10	$1.05	9.5%	76	0.43	274

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.80, cheapest $0.53)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Aug 7	0.60	0.70	$0.65	15.4%	88	0.43	274
$6.50	Aug 7	0.70	0.80	$0.75	13.3%	36	0.49	279
$6.00	Aug 7	0.90	1.00	$0.95	10.5%	145	0.56	72
$6.50	Aug 14	0.90	1.00	$0.95	10.5%	10	0.52	136

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Aug 7	0.50	0.55	$0.53	9.4%	179	0.27	1.2K
$5.50	Aug 7	0.75	0.80	$0.78	6.4%	62	0.35	309
$5.00	Aug 21	0.75	0.80	$0.78	6.4%	21	0.28	221
$5.00	Aug 28	0.85	0.90	$0.88	5.7%	3	0.28	232
$5.50	Aug 14	0.85	1.00	$0.93	16.1%	11	0.35	55

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 21 found (avg delta 0.65, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 31	0.75	1.00	$0.88	28.4%	--	0.93	40
$5.50	Jul 31	0.30	0.50	$0.40	50.0%	14	0.88	42
$5.00	Aug 21	1.55	2.05	$1.80	27.8%	--	0.73	150
$5.00	Aug 7	1.10	1.65	$1.38	39.9%	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	0.90	985
$6.50	Jul 31	0.55	0.70	$0.63	23.8%	81	0.88	396
$6.00	Jul 31	0.15	0.20	$0.18	27.8%	54	0.58	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. 39 active (total vol 1.8K, 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%	177	0.42	226
$6.00	Aug 7	0.90	1.00	$0.95	10.5%	145	0.56	72
$7.00	Aug 7	0.60	0.70	$0.65	15.4%	88	0.43	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%	179	0.27	1.2K
$6.50	Jul 31	0.55	0.70	$0.63	23.8%	81	0.88	396
$6.00	Aug 7	1.00	1.10	$1.05	9.5%	76	0.43	274
$5.50	Aug 7	0.75	0.80	$0.78	6.4%	62	0.35	309
$6.00	Jul 31	0.15	0.20	$0.18	27.8%	54	0.58	1.7K

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 117.5%, max 225.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Jul 31	Aug 21	652.0%	230.8%	182.5%	--	190
$7.00	Jul 31	Aug 28	617.9%	226.1%	173.3%	74	748
$5.50	Jul 31	Aug 28	353.7%	209.1%	69.1%	26	48
$6.50	Jul 31	Aug 21	402.7%	242.3%	66.2%	521	645
$6.00	Jul 31	Aug 28	300.1%	211.4%	41.9%	198	231

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Jul 31	Sep 11	652.0%	200.1%	225.8%	22	320
$7.00	Jul 31	Sep 4	617.9%	215.9%	186.2%	18	985
$6.50	Jul 31	Sep 11	402.7%	199.8%	101.6%	82	397
$5.50	Jul 31	Sep 11	353.7%	196.6%	79.9%	3	480
$6.00	Jul 31	Sep 4	300.1%	202.4%	48.2%	54	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 3.55, avg 1.26)

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 14	$0.15	$0.35	$0.15	2.33	$6.15
$6.50	$7.00	Aug 21	$0.16	$0.34	$0.16	2.13	$6.66
$5.00	$5.50	Aug 7	$0.18	$0.32	$0.18	1.78	$5.18
$6.00	$6.50	Aug 7	$0.20	$0.30	$0.20	1.50	$6.20

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
$5.50	$5.00	Aug 21	$0.24	$0.26	$0.24	1.08	$5.26
$5.50	$5.00	Aug 7	$0.25	$0.25	$0.25	1.00	$5.25
$6.00	$5.50	Aug 14	$0.25	$0.25	$0.25	1.00	$5.75
$5.50	$5.00	Aug 28	$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. 29 found (best R:R 3.17, avg 1.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$5.50	$6.00	Aug 28	$0.37	$0.37	$0.13	2.85	$5.87
$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	$0.25	$0.25	$0.25	1.00	$5.75
$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
$6.50	$6.00	Aug 21	$0.38	$0.38	$0.12	3.17	$6.12
$7.00	$6.50	Aug 7	$0.37	$0.37	$0.13	2.85	$6.63
$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
$6.50	$6.00	Aug 14	$0.35	$0.35	$0.15	2.33	$6.15

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	$0.50	652.0%	300.3%
$7.00	Jul 31	Aug 7	$0.62	617.9%	313.8%
$6.50	Jul 31	Aug 7	$0.72	402.7%	298.6%
$5.50	Jul 31	Aug 7	$0.80	353.7%	304.6%
$6.00	Jul 31	Aug 7	$0.85	300.1%	304.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Jul 31	Aug 7	$0.50	652.0%	300.3%
$7.00	Jul 31	Aug 7	$0.70	617.9%	313.8%
$5.50	Jul 31	Aug 7	$0.75	353.7%	304.6%
$6.50	Jul 31	Aug 7	$0.75	402.7%	298.6%
$6.00	Jul 31	Aug 7	$0.87	300.1%	304.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 4.73% of stock, avg 35.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$6.00	Jul 31	$0.10	$0.18	$0.28	$5.72	$6.28	4.73%
$5.50	Jul 31	$0.40	$0.03	$0.43	$5.07	$5.93	7.26%
$6.50	Jul 31	$0.03	$0.63	$0.66	$5.84	$7.16	11.15%
$5.00	Jul 31	$0.88	$0.03	$0.91	$4.09	$5.91	15.37%
$7.00	Jul 31	$0.03	$1.05	$1.08	$5.92	$8.08	18.24%
$5.00	Aug 7	$1.38	$0.53	$1.91	$3.09	$6.91	32.26%
$5.50	Aug 7	$1.20	$0.78	$1.98	$3.52	$7.48	33.45%
$6.00	Aug 7	$0.95	$1.05	$2.00	$4.00	$8.00	33.78%
$6.50	Aug 7	$0.75	$1.38	$2.13	$4.37	$8.63	35.98%
$6.00	Aug 14	$1.10	$1.18	$2.28	$3.72	$8.28	38.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.01% of stock, avg 18.04%)

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	$0.65	$0.53	$1.18	$3.82	$8.18
$6.50	$5.00	Aug 7	$0.75	$0.53	$1.28	$3.72	$7.78
$7.00	$5.50	Aug 7	$0.65	$0.78	$1.43	$4.07	$8.43
$7.00	$5.00	Aug 14	$0.85	$0.63	$1.48	$3.52	$8.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 4.00, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
5/6	6/7	Aug 21	$0.40	$0.10	4.00	$5.10	$6.90
5/6	6/7	Aug 28	$0.47	$0.53	0.89	$5.03	$6.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$5.50	$6.00	$6.50	Aug 7	$0.05	$0.45	9.00
$6.00	$6.50	$7.00	Aug 14	$0.05	$0.45	9.00
$6.00	$6.50	$7.00	Jul 31	$0.07	$0.43	6.14
$6.00	$6.50	$7.00	Aug 7	$0.10	$0.40	4.00
$5.00	$5.50	$6.00	Jul 31	$0.18	$0.32	1.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$5.00	$5.50	$6.00	Aug 28	$0.05	$0.45	9.00
$5.50	$6.00	$6.50	Aug 7	$0.06	$0.44	7.33
$6.00	$6.50	$7.00	Aug 14	$0.07	$0.43	6.14
$5.50	$6.00	$6.50	Aug 14	$0.10	$0.40	4.00
$5.50	$6.00	$6.50	Aug 21	$0.10	$0.40	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.58, 7 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$7.00	1:2	Aug 28	-$0.86	$0.14
$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	$5.50	1:2	Sep 11	-$0.58	$0.42
$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
$5.50	$5.00	1:2	Aug 7	-$0.28	$0.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 19.43%, avg 14.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$6.00	Aug 28	$1.15	0.59	1.4%	19.43%	20.78%	21	5
$6.50	Aug 21	$1.05	0.56	9.8%	17.74%	27.53%	13	88
$6.00	Aug 14	$1.00	0.58	1.4%	16.89%	18.24%	12	16
$6.00	Aug 7	$0.90	0.56	1.4%	15.20%	16.55%	145	72
$6.50	Aug 14	$0.90	0.52	9.8%	15.20%	25.00%	10	136
$7.00	Aug 21	$0.85	0.51	18.2%	14.36%	32.60%	--	250
$7.00	Aug 28	$0.85	0.51	18.2%	14.36%	32.60%	--	104
$6.50	Aug 7	$0.70	0.49	9.8%	11.82%	21.62%	36	279
$7.00	Aug 7	$0.60	0.43	18.2%	10.14%	28.38%	88	274
$7.00	Aug 14	$0.60	0.47	18.2%	10.14%	28.38%	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 2,571

Total Puts 1,930

Put/Call Ratio 0.75

Net Difference 641

Prior's Put/Call Breakdown

Total Calls 1,935

Total Puts 2,316

Put/Call Ratio 1.20

Net Difference -381

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