SPCH - Options Database

SPCH

LEVERAGE SHS 2X LONG SPCX DAILY ETF

$5.90 -6.05%

(7/31 13:08) ◀

Friday, July 31, 2026 (2:00pm)

▶ (7/31 15:00)

◀ 7/31 14:00 ▶

Option Volume

Detail

ℹ

Current (07/31 2:00pm) 5,453

Calls: 3,041 (56%)

Puts: 2,412 (44%)

Prior (07/30) 5,284

Calls: 2,441 (46%)

Puts: 2,843 (54%)

Current vs Prior +3.20%

Calls: +24.58% (Calls)

Puts: -15.16% (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 -36.32%

Calls: -31.95%

Puts: -41.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 2:00pm) $393.4K

Calls: $164.9K (42%)

Puts: $228.5K (58%)

Prior (07/30) $348.9K

Calls: $161.2K (46%)

Puts: $187.7K (54%)

Current vs Prior +12.75%

Calls: +2.27%

Puts: +21.75%

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 -40.31%

Calls: -50.96%

Puts: -29.21%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/31 2:00pm) 0.79

Prior (07/30) 1.16

Current vs Prior -31.90%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg -15.00%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/31 2:00pm) 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 3.05% | 33.90%43.56% | 55.59%

Prior 10.51% | 34.71%44.59% | 54.62%

Current vs Prior -70.97% | -2.35%-2.30% | +1.79%

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

Current vs 7-Day Avg -79.56% | +0.70%-6.72% | -1.61%

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

Current vs 7-Day Eod -70.97% | -2.35%-2.30% | +1.79%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 62.50% | 10.02%

Calls: -- | --

Puts: 62.50% | 9.52%

Prior 28.31% | 11.82%

Calls: 21.74% | 15.31%

Puts: 34.88% | 8.33%

Current vs Prior +120.77% | -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 +71.38% | -60.82%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 32% - 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
14:00	BEARISH	BULLISH	BULLISH
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 4 of results (avg 8.0%, best 6.4%)

CALLS (0)

No calls meet the criteria

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Aug 7	0.75	0.80	$0.78	6.4%	81	0.35	309
$5.00	Aug 21	0.75	0.80	$0.78	6.4%	24	0.28	221
$6.00	Aug 7	1.00	1.10	$1.05	9.5%	86	0.43	274
$6.50	Aug 14	1.45	1.60	$1.53	9.8%	20	0.47	4

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.81, cheapest $0.65)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Aug 7	0.60	0.70	$0.65	15.4%	148	0.43	274
$6.50	Aug 7	0.70	0.80	$0.75	13.3%	40	0.49	279
$6.00	Aug 7	0.90	1.00	$0.95	10.5%	160	0.57	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 14	0.60	0.70	$0.65	15.4%	17	0.28	39
$5.50	Aug 7	0.75	0.80	$0.78	6.4%	81	0.35	309
$5.00	Aug 21	0.75	0.80	$0.78	6.4%	24	0.28	221
$5.00	Aug 28	0.80	0.90	$0.85	11.8%	3	0.28	232
$5.50	Aug 14	0.85	1.00	$0.93	16.1%	11	0.34	55

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 21 found (avg delta 0.66, 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	1.05	1.20	$1.13	13.3%	27	0.93	985
$6.50	Jul 31	0.50	0.70	$0.60	33.3%	82	0.91	396
$6.00	Jul 31	0.10	0.20	$0.15	66.7%	103	0.77	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%	--	0.52	10

Most actively traded options today. High liquidity = easy entry/exit. 39 active (total vol 2.1K, top 515)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.50	Jul 31	0.00	0.05	$0.03	166.7%	515	0.12	557
$6.00	Jul 31	0.00	0.05	$0.03	166.7%	193	0.31	226
$6.00	Aug 7	0.90	1.00	$0.95	10.5%	160	0.57	72
$7.00	Aug 7	0.60	0.70	$0.65	15.4%	148	0.43	274
$7.00	Jul 31	0.00	0.05	$0.03	166.7%	75	0.09	644

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Aug 7	0.45	0.55	$0.50	20.0%	297	0.27	1.2K
$6.00	Jul 31	0.10	0.20	$0.15	66.7%	103	0.77	1.7K
$6.00	Aug 7	1.00	1.10	$1.05	9.5%	86	0.43	274
$6.50	Jul 31	0.50	0.70	$0.60	33.3%	82	0.91	396
$5.50	Aug 7	0.75	0.80	$0.78	6.4%	81	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. 8 strikes (avg 178.0%, max 285.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Jul 31	Aug 21	772.1%	231.0%	234.3%	--	190
$7.00	Jul 31	Aug 28	723.9%	224.6%	222.2%	75	748
$5.50	Jul 31	Aug 28	421.3%	210.7%	99.9%	26	48
$6.50	Jul 31	Aug 21	470.0%	238.1%	97.4%	528	645

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Jul 31	Sep 11	772.1%	200.2%	285.7%	22	320
$7.00	Jul 31	Sep 4	723.9%	216.0%	235.1%	28	985
$6.50	Jul 31	Sep 11	470.0%	199.8%	135.2%	83	397
$5.50	Jul 31	Sep 11	421.3%	196.7%	114.2%	3	480

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 3.17, avg 1.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$6.00	$6.50	Aug 21	$0.12	$0.38	$0.12	3.17	$6.12
$6.00	$7.00	Aug 28	$0.25	$0.75	$0.25	3.00	$6.25
$6.50	$7.00	Aug 21	$0.13	$0.37	$0.13	2.85	$6.63
$6.00	$6.50	Aug 14	$0.15	$0.35	$0.15	2.33	$6.15
$5.50	$6.00	Aug 7	$0.20	$0.30	$0.20	1.50	$5.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$6.00	$5.50	Jul 31	$0.12	$0.38	$0.12	3.17	$5.88
$5.50	$5.00	Aug 21	$0.24	$0.26	$0.24	1.08	$5.26
$6.00	$5.50	Aug 14	$0.25	$0.25	$0.25	1.00	$5.75
$5.50	$5.00	Sep 11	$0.25	$0.25	$0.25	1.00	$5.25
$6.00	$5.50	Aug 7	$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. 30 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	Jul 31	$0.37	$0.37	$0.13	2.85	$5.87
$5.50	$6.00	Aug 28	$0.34	$0.34	$0.16	2.12	$5.84
$5.50	$6.00	Aug 21	$0.31	$0.31	$0.19	1.63	$5.81
$5.00	$5.50	Aug 7	$0.23	$0.23	$0.27	0.85	$5.23
$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 $0.70, cheapest $0.47)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Jul 31	Aug 7	$0.50	772.1%	291.9%
$7.00	Jul 31	Aug 7	$0.62	723.9%	314.7%
$6.50	Jul 31	Aug 7	$0.72	470.0%	299.5%
$5.50	Jul 31	Aug 7	$0.75	421.3%	305.3%
$6.00	Jul 31	Aug 7	$0.92	137.1%	305.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Jul 31	Aug 7	$0.47	772.1%	291.9%
$7.00	Jul 31	Aug 7	$0.62	723.9%	314.7%
$5.50	Jul 31	Aug 7	$0.75	421.3%	305.3%
$6.50	Jul 31	Aug 7	$0.78	470.0%	299.5%
$6.00	Jul 31	Aug 7	$0.90	137.1%	305.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 3.05% of stock, avg 35.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$6.00	Jul 31	$0.03	$0.15	$0.18	$5.82	$6.18	3.05%
$5.50	Jul 31	$0.40	$0.03	$0.43	$5.07	$5.93	7.29%
$6.50	Jul 31	$0.03	$0.60	$0.63	$5.87	$7.13	10.68%
$5.00	Jul 31	$0.88	$0.03	$0.91	$4.09	$5.91	15.42%
$7.00	Jul 31	$0.03	$1.13	$1.16	$5.84	$8.16	19.66%
$5.00	Aug 7	$1.38	$0.50	$1.88	$3.12	$6.88	31.86%
$5.50	Aug 7	$1.15	$0.78	$1.93	$3.57	$7.43	32.71%
$6.00	Aug 7	$0.95	$1.05	$2.00	$4.00	$8.00	33.90%
$6.50	Aug 7	$0.75	$1.38	$2.13	$4.37	$8.63	36.10%
$6.00	Aug 14	$1.10	$1.18	$2.28	$3.72	$8.28	38.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.02% of stock, avg 17.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$6.00	$5.50	Jul 31	$0.03	$0.03	$0.06	$5.44	$6.06
$6.00	$5.00	Jul 31	$0.03	$0.03	$0.06	$4.94	$6.06
$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
$7.00	$5.00	Aug 7	$0.65	$0.50	$1.15	$3.85	$8.15
$6.50	$5.00	Aug 7	$0.75	$0.50	$1.25	$3.75	$7.75
$7.00	$5.50	Aug 7	$0.65	$0.78	$1.43	$4.07	$8.43
$7.00	$5.00	Aug 14	$0.85	$0.65	$1.50	$3.50	$8.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 2.85, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
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	$0.53	$0.47	1.13	$4.97	$6.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$6.00	$6.50	$7.00	Aug 14	$0.05	$0.45	9.00
$6.00	$6.50	$7.00	Aug 7	$0.10	$0.40	4.00
$5.00	$5.50	$6.00	Jul 31	$0.11	$0.39	3.55
$5.50	$6.00	$6.50	Aug 21	$0.19	$0.31	1.63
$5.50	$6.00	$6.50	Jul 31	$0.37	$0.13	0.35

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$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
$6.00	$6.50	$7.00	Jul 31	$0.08	$0.42	5.25
$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 $-0.55, 7 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$7.00	1:2	Aug 28	-$0.83	$0.17
$5.00	$5.50	1:2	Jul 31	$0.08	$0.42
$5.50	$6.00	1:2	Jul 31	$0.34	$0.16

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.50	$5.50	1:2	Sep 11	-$0.55	$0.45
$7.00	$6.50	1:2	Jul 31	-$0.07	$0.43
$7.00	$6.00	1:2	Aug 28	-$0.71	$0.29
$5.50	$5.00	1:2	Aug 7	-$0.22	$0.28
$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. 10 found (best yield 20.34%, avg 14.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$6.00	Aug 28	$1.20	0.60	1.7%	20.34%	22.03%	21	5
$6.00	Aug 14	$1.00	0.58	1.7%	16.95%	18.64%	12	16
$6.50	Aug 21	$1.00	0.56	10.2%	16.95%	27.12%	13	88
$6.00	Aug 7	$0.90	0.57	1.7%	15.25%	16.95%	160	72
$6.50	Aug 14	$0.90	0.52	10.2%	15.25%	25.42%	10	136
$7.00	Aug 21	$0.85	0.51	18.6%	14.41%	33.05%	--	250
$7.00	Aug 28	$0.85	0.51	18.6%	14.41%	33.05%	--	104
$6.50	Aug 7	$0.70	0.49	10.2%	11.86%	22.03%	40	279
$7.00	Aug 7	$0.60	0.43	18.6%	10.17%	28.81%	148	274
$7.00	Aug 14	$0.60	0.47	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 3,041

Total Puts 2,412

Put/Call Ratio 0.79

Net Difference 629

Prior's Put/Call Breakdown

Total Calls 2,441

Total Puts 2,843

Put/Call Ratio 1.16

Net Difference -402

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