SPCH - Options Database

SPCH

LEVERAGE SHS 2X LONG SPCX DAILY ETF

$5.81 -7.56%

(7/31 14:00) ◀

Friday, July 31, 2026 (3:00pm)

▶ (7/31 16:00)

◀ 7/31 15:00 ▶

Option Volume

Detail

ℹ

Current (07/31 3:00pm) 6,359

Calls: 3,498 (55%)

Puts: 2,861 (45%)

Prior (07/30) 5,905

Calls: 2,720 (46%)

Puts: 3,185 (54%)

Current vs Prior +7.69%

Calls: +28.60% (Calls)

Puts: -10.17% (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 -25.74%

Calls: -21.72%

Puts: -30.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 3:00pm) $467.1K

Calls: $211.5K (45%)

Puts: $255.7K (55%)

Prior (07/30) $379.4K

Calls: $182.1K (48%)

Puts: $197.3K (52%)

Current vs Prior +23.12%

Calls: +16.13%

Puts: +29.57%

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 -29.12%

Calls: -37.11%

Puts: -20.81%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/31 3:00pm) 0.82

Prior (07/30) 1.17

Current vs Prior -30.15%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg -12.36%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/31 3:00pm) 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 3.96% | 33.56%44.41% | 55.59%

Prior 10.51% | 34.71%44.59% | 54.62%

Current vs Prior -62.33% | -3.31%-0.40% | +1.79%

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

Current vs 7-Day Avg -73.48% | -0.30%-4.90% | -1.61%

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

Current vs 7-Day Eod -62.33% | -3.31%-0.40% | +1.79%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 50.00% | 10.31%

Calls: -- | --

Puts: 50.00% | 9.52%

Prior 28.31% | 11.82%

Calls: 21.74% | 15.31%

Puts: 34.88% | 8.33%

Current vs Prior +76.62% | -12.77%

Prior 7-Day Avg 36.47% | 25.58%

Calls: 31.93% | 27.26%

Puts: 41.00% | 23.89%

Current vs 7-Day Avg +37.10% | -59.69%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 30% - 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
15:00	BEARISH	BULLISH	BULLISH
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 8.7%, best 6.4%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.50	Aug 21	1.00	1.10	$1.05	9.5%	13	0.55	88

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Aug 7	0.75	0.80	$0.78	6.4%	89	0.36	309
$5.00	Aug 7	0.50	0.55	$0.53	9.4%	298	0.28	1.2K
$6.00	Aug 7	1.00	1.10	$1.05	9.5%	96	0.45	274

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.79, cheapest $0.53)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.50	Aug 7	0.65	0.75	$0.70	14.3%	41	0.48	279
$6.00	Aug 7	0.85	0.95	$0.90	11.1%	169	0.56	72
$6.50	Aug 14	0.85	1.00	$0.93	16.1%	11	0.53	136

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Aug 7	0.50	0.55	$0.53	9.4%	298	0.28	1.2K
$6.50	Jul 31	0.65	0.75	$0.70	14.3%	84	0.90	396
$5.50	Aug 7	0.75	0.80	$0.78	6.4%	89	0.36	309
$5.00	Aug 21	0.75	0.90	$0.83	18.1%	26	0.29	221
$5.00	Aug 28	0.80	0.90	$0.85	11.8%	3	0.29	232

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 16 found (avg delta 0.68, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 31	0.75	1.00	$0.88	28.4%	2	0.92	40
$5.50	Jul 31	0.25	0.50	$0.38	65.8%	14	0.85	42
$5.00	Aug 21	1.55	1.95	$1.75	22.9%	--	0.73	150
$5.00	Aug 7	1.20	1.65	$1.42	31.7%	4	0.73	17
$5.50	Aug 21	1.35	1.80	$1.58	28.5%	1	0.68	9

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.50	Jul 31	0.65	0.75	$0.70	14.3%	84	0.90	396
$6.00	Jul 31	0.15	0.25	$0.20	50.0%	132	0.81	1.7K
$6.50	Aug 7	1.30	1.45	$1.38	10.9%	42	0.53	160

Most actively traded options today. High liquidity = easy entry/exit. 36 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	0.11	557
$6.00	Jul 31	0.00	0.05	$0.03	166.7%	204	0.21	226
$6.00	Aug 7	0.85	0.95	$0.90	11.1%	169	0.56	72
$6.00	Aug 21	1.15	1.35	$1.25	16.0%	106	0.61	283
$6.50	Aug 7	0.65	0.75	$0.70	14.3%	41	0.48	279

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Aug 7	0.50	0.55	$0.53	9.4%	298	0.28	1.2K
$6.00	Jul 31	0.15	0.25	$0.20	50.0%	132	0.81	1.7K
$6.00	Aug 7	1.00	1.10	$1.05	9.5%	96	0.45	274
$5.50	Aug 7	0.75	0.80	$0.78	6.4%	89	0.36	309
$6.50	Jul 31	0.65	0.75	$0.70	14.3%	84	0.90	396

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 190.5%, max 376.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Jul 31	Aug 21	952.1%	238.5%	299.2%	2	190
$6.50	Jul 31	Aug 21	729.2%	225.5%	223.4%	528	645
$5.50	Jul 31	Aug 28	464.1%	210.9%	120.0%	26	48
$6.00	Jul 31	Aug 28	315.4%	213.6%	47.7%	225	231

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Jul 31	Sep 11	952.1%	199.9%	376.3%	23	320
$6.50	Jul 31	Sep 11	729.2%	199.9%	264.7%	85	397
$5.50	Jul 31	Sep 11	464.1%	196.2%	136.5%	3	480
$6.00	Jul 31	Sep 4	315.4%	201.9%	56.2%	132	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 2.85, avg 1.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$6.00	$6.50	Aug 14	$0.17	$0.33	$0.17	1.94	$6.17
$5.00	$5.50	Aug 21	$0.17	$0.33	$0.17	1.94	$5.17
$6.00	$6.50	Aug 7	$0.20	$0.30	$0.20	1.50	$6.20
$6.00	$6.50	Aug 21	$0.20	$0.30	$0.20	1.50	$6.20
$5.50	$6.00	Aug 7	$0.25	$0.25	$0.25	1.00	$5.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$6.00	$5.50	Aug 21	$0.13	$0.37	$0.13	2.85	$5.87
$5.50	$5.00	Aug 14	$0.15	$0.35	$0.15	2.33	$5.35
$6.00	$5.50	Jul 31	$0.17	$0.33	$0.17	1.94	$5.83
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 2.85, avg 1.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$5.50	$6.00	Jul 31	$0.35	$0.35	$0.15	2.33	$5.85
$5.50	$6.00	Aug 21	$0.33	$0.33	$0.17	1.94	$5.83
$5.00	$5.50	Aug 7	$0.27	$0.27	$0.23	1.17	$5.27
$5.50	$6.00	Aug 7	$0.25	$0.25	$0.25	1.00	$5.75
$5.50	$6.00	Aug 28	$0.25	$0.25	$0.25	1.00	$5.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$6.50	$6.00	Aug 14	$0.37	$0.37	$0.13	2.85	$6.13
$5.50	$5.00	Aug 21	$0.37	$0.37	$0.13	2.85	$5.13
$6.50	$6.00	Aug 21	$0.35	$0.35	$0.15	2.33	$6.15
$6.50	$5.50	Sep 11	$0.70	$0.70	$0.30	2.33	$5.80
$6.50	$6.00	Aug 7	$0.33	$0.33	$0.17	1.94	$6.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.70, cheapest $0.50)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Jul 31	Aug 7	$0.54	952.1%	296.9%
$6.50	Jul 31	Aug 7	$0.67	729.2%	292.5%
$5.50	Jul 31	Aug 7	$0.77	464.1%	300.4%
$6.00	Jul 31	Aug 7	$0.87	315.4%	299.2%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Jul 31	Aug 7	$0.50	952.1%	296.9%
$6.50	Jul 31	Aug 7	$0.68	729.2%	292.5%
$5.50	Jul 31	Aug 7	$0.75	464.1%	300.4%
$6.00	Jul 31	Aug 7	$0.85	315.4%	299.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 3.96% of stock, avg 33.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$6.00	Jul 31	$0.03	$0.20	$0.23	$5.77	$6.23	3.96%
$5.50	Jul 31	$0.38	$0.03	$0.41	$5.09	$5.91	7.06%
$6.50	Jul 31	$0.03	$0.70	$0.73	$5.77	$7.23	12.56%
$5.00	Jul 31	$0.88	$0.03	$0.91	$4.09	$5.91	15.66%
$5.50	Aug 7	$1.15	$0.78	$1.93	$3.57	$7.43	33.22%
$5.00	Aug 7	$1.42	$0.53	$1.95	$3.05	$6.95	33.56%
$6.00	Aug 7	$0.90	$1.05	$1.95	$4.05	$7.95	33.56%
$6.50	Aug 7	$0.70	$1.38	$2.08	$4.42	$8.58	35.80%
$6.00	Aug 14	$1.10	$1.18	$2.28	$3.72	$8.28	39.24%
$6.50	Aug 14	$0.93	$1.55	$2.48	$4.02	$8.98	42.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 7 found (cheapest 1.03% of stock, avg 11.55%)

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
$6.50	$5.00	Aug 7	$0.70	$0.53	$1.23	$3.77	$7.73
$6.50	$5.50	Aug 7	$0.70	$0.78	$1.48	$4.02	$7.98
$6.50	$6.00	Aug 7	$0.70	$1.05	$1.75	$4.25	$8.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.78, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
5/6	6/6	Aug 14	$0.32	$0.18	1.78	$5.18	$6.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 7.33, cheapest $0.06)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$5.50	$6.00	$6.50	Aug 21	$0.13	$0.37	2.85
$5.00	$5.50	$6.00	Jul 31	$0.15	$0.35	2.33
$5.50	$6.00	$6.50	Jul 31	$0.35	$0.15	0.43

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
$5.00	$5.50	$6.00	Aug 14	$0.10	$0.40	4.00
$5.50	$6.00	$6.50	Aug 14	$0.12	$0.38	3.17
$5.00	$5.50	$6.00	Jul 31	$0.17	$0.33	1.94
$5.50	$6.00	$6.50	Aug 21	$0.22	$0.28	1.27

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 $-0.55, 4 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$6.50	1:2	Aug 7	-$0.50	$0.00
$5.00	$5.50	1:2	Jul 31	$0.12	$0.38
$5.50	$6.00	1:2	Jul 31	$0.32	$0.18

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.50	$5.50	1:2	Sep 11	-$0.55	$0.45
$5.50	$5.00	1:2	Aug 7	-$0.28	$0.22
$5.50	$5.00	1:2	Aug 21	-$0.46	$0.04
$6.00	$5.50	1:2	Jul 31	$0.14	$0.36
$6.50	$6.00	1:2	Jul 31	$0.30	$0.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 17.21%, avg 14.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$6.00	Aug 14	$1.00	0.60	3.3%	17.21%	20.48%	12	16
$6.50	Aug 21	$1.00	0.55	11.9%	17.21%	29.09%	13	88
$6.00	Aug 7	$0.85	0.56	3.3%	14.63%	17.90%	169	72
$6.50	Aug 14	$0.85	0.53	11.9%	14.63%	26.51%	11	136
$6.50	Aug 7	$0.65	0.48	11.9%	11.19%	23.06%	41	279

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 3,498

Total Puts 2,861

Put/Call Ratio 0.82

Net Difference 637

Prior's Put/Call Breakdown

Total Calls 2,720

Total Puts 3,185

Put/Call Ratio 1.17

Net Difference -465

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