SPCH - Options Database

SPCH

LEVERAGE SHS 2X LONG SPCX DAILY ETF

$5.85 -6.85%

$5.84 (-0.17%)🌙

as of 07/31 04:00 PM

(7/31 15:00) ◀

Friday, July 31, 2026 (4:00pm)

▶ (7/31 19:09)

◀ 7/31 16:00 ▶

Option Volume

Detail

ℹ

Current (07/31 4:00pm) 8,273

Calls: 3,964 (48%)

Puts: 4,309 (52%)

Prior (07/30) 6,856

Calls: 3,277 (48%)

Puts: 3,579 (52%)

Current vs Prior +20.67%

Calls: +20.96% (Calls)

Puts: +20.40% (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 -3.39%

Calls: -11.29%

Puts: +5.23%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31 4:00pm) $590.3K

Calls: $263.1K (45%)

Puts: $327.3K (55%)

Prior (07/30) $412.1K

Calls: $199.7K (48%)

Puts: $212.3K (52%)

Current vs Prior +43.26%

Calls: +31.70%

Puts: +54.13%

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 -10.42%

Calls: -21.76%

Puts: +1.38%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/31 4:00pm) 1.09

Prior (07/30) 1.09

Current vs Prior -0.47%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg +16.48%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31 4:00pm) 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 5.30% | 34.19%44.44% | 58.63%

Prior 10.51% | 34.71%44.59% | 54.62%

Current vs Prior +225.30% | +21.14%-0.32% | +7.35%

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

Current vs 7-Day Avg +129.04% | +24.92%-4.82% | +3.77%

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

Current vs 7-Day Eod +225.30% | +21.14%-0.32% | +7.35%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.64% | 10.31%

Calls: 11.11% | 11.11%

Puts: 18.18% | 9.52%

Prior 28.31% | 11.82%

Calls: 21.74% | 15.31%

Puts: 34.88% | 8.33%

Current vs Prior -48.29% | -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 -59.86% | -59.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.09.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

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
16:00	BEARISH	NEUTRAL	BEARISH
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 -- 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. 5 found (avg $0.90, cheapest $0.83)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Aug 7	0.85	0.95	$0.90	11.1%	191	0.55	72
$6.50	Aug 14	0.85	1.00	$0.93	16.1%	11	0.51	136
$7.00	Aug 21	0.90	1.05	$0.98	15.3%	--	0.50	250

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Aug 21	0.75	0.90	$0.83	18.1%	26	0.28	221
$5.00	Aug 28	0.80	0.95	$0.88	17.0%	4	0.29	232

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 21 found (avg delta 0.66, 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%	2	0.92	40
$5.50	Jul 31	0.05	0.60	$0.33	166.7%	19	0.86	42
$5.00	Aug 21	1.25	2.05	$1.65	48.5%	--	0.72	150
$5.00	Aug 7	1.20	1.65	$1.42	31.7%	4	0.71	17
$5.50	Aug 21	1.30	1.80	$1.55	32.3%	1	0.66	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Jul 31	0.80	1.55	$1.18	63.6%	92	0.91	985
$6.50	Jul 31	0.30	1.00	$0.65	107.7%	109	0.89	396
$6.00	Jul 31	0.15	0.40	$0.28	89.3%	1.2K	0.78	1.7K
$7.00	Aug 7	1.65	1.85	$1.75	11.4%	14	0.58	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. 45 active (total vol 4.0K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.50	Jul 31	0.00	0.05	$0.03	166.7%	519	0.11	557
$6.00	Jul 31	0.00	0.05	$0.03	166.7%	241	0.23	226
$7.00	Aug 7	0.50	0.70	$0.60	33.3%	206	0.41	274
$6.00	Aug 7	0.85	0.95	$0.90	11.1%	191	0.55	72
$6.00	Aug 21	1.15	1.35	$1.25	16.0%	128	0.60	283

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 31	0.15	0.40	$0.28	89.3%	1.2K	0.78	1.7K
$5.00	Aug 7	0.45	0.55	$0.50	20.0%	305	0.28	1.2K
$6.00	Aug 7	1.00	1.20	$1.10	18.2%	171	0.44	274
$5.50	Aug 7	0.65	0.80	$0.73	20.5%	131	0.37	309
$6.50	Jul 31	0.30	1.00	$0.65	107.7%	109	0.89	396

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 412.6%, max 669.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$7.00	Jul 31	Aug 28	1619.9%	230.8%	602.0%	95	748
$5.00	Jul 31	Aug 21	1541.0%	237.5%	548.7%	2	190
$6.50	Jul 31	Aug 21	1098.5%	228.1%	381.6%	543	645
$5.50	Jul 31	Aug 28	784.4%	206.7%	279.6%	31	48
$6.00	Jul 31	Sep 11	430.5%	193.2%	122.8%	244	226

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Jul 31	Sep 11	1541.0%	200.2%	669.8%	23	320
$7.00	Jul 31	Sep 4	1619.9%	212.9%	661.0%	93	985
$6.50	Jul 31	Sep 11	1098.5%	200.0%	449.1%	110	397
$5.50	Jul 31	Sep 11	784.4%	196.6%	299.1%	3	480
$6.00	Jul 31	Sep 4	430.5%	202.3%	112.8%	1.2K	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 2.85, avg 1.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$6.50	$7.00	Aug 7	$0.13	$0.37	$0.13	2.85	$6.63
$6.00	$7.00	Aug 28	$0.27	$0.73	$0.27	2.70	$6.27
$6.00	$6.50	Aug 7	$0.17	$0.33	$0.17	1.94	$6.17
$6.00	$6.50	Aug 14	$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

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$6.00	$5.50	Aug 21	$0.22	$0.28	$0.22	1.27	$5.78
$5.50	$5.00	Aug 7	$0.23	$0.27	$0.23	1.17	$5.27
$6.00	$5.50	Jul 31	$0.25	$0.25	$0.25	1.00	$5.75
$7.00	$6.50	Aug 7	$0.25	$0.25	$0.25	1.00	$6.75
$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. 30 found (best R:R 4.00, avg 1.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$5.50	$6.00	Jul 31	$0.30	$0.30	$0.20	1.50	$5.80
$5.50	$6.00	Aug 21	$0.30	$0.30	$0.20	1.50	$5.80
$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	$0.23	$0.23	$0.27	0.85	$5.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$6.50	$6.00	Aug 7	$0.40	$0.40	$0.10	4.00	$6.10
$6.50	$6.00	Jul 31	$0.37	$0.37	$0.13	2.85	$6.13
$6.00	$5.50	Aug 7	$0.37	$0.37	$0.13	2.85	$5.63
$7.00	$6.00	Sep 4	$0.72	$0.72	$0.28	2.57	$6.28
$7.00	$6.50	Aug 21	$0.35	$0.35	$0.15	2.33	$6.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.69, cheapest $0.47)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Jul 31	Aug 7	$0.54	1541.0%	283.4%
$7.00	Jul 31	Aug 7	$0.57	1619.9%	313.8%
$6.50	Jul 31	Aug 7	$0.70	1098.5%	308.1%
$5.50	Jul 31	Aug 7	$0.82	784.4%	278.7%
$6.00	Jul 31	Aug 7	$0.87	430.5%	308.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Jul 31	Aug 7	$0.47	1541.0%	283.4%
$7.00	Jul 31	Aug 7	$0.57	1619.9%	313.8%
$5.50	Jul 31	Aug 7	$0.70	784.4%	278.7%
$6.00	Jul 31	Aug 7	$0.82	430.5%	308.1%
$6.50	Jul 31	Aug 7	$0.85	1098.5%	308.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 5.30% of stock, avg 35.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$6.00	Jul 31	$0.03	$0.28	$0.31	$5.69	$6.31	5.30%
$5.50	Jul 31	$0.33	$0.03	$0.36	$5.14	$5.86	6.15%
$6.50	Jul 31	$0.03	$0.65	$0.68	$5.82	$7.18	11.62%
$5.00	Jul 31	$0.88	$0.03	$0.91	$4.09	$5.91	15.56%
$7.00	Jul 31	$0.03	$1.18	$1.21	$5.79	$8.21	20.68%
$5.50	Aug 7	$1.15	$0.73	$1.88	$3.62	$7.38	32.14%
$5.00	Aug 7	$1.42	$0.50	$1.92	$3.08	$6.92	32.82%
$6.00	Aug 7	$0.90	$1.10	$2.00	$4.00	$8.00	34.19%
$6.50	Aug 7	$0.73	$1.50	$2.23	$4.27	$8.73	38.12%
$7.00	Aug 7	$0.60	$1.75	$2.35	$4.65	$9.35	40.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.03% of stock, avg 22.28%)

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	$0.60	$0.50	$1.10	$3.90	$8.10
$6.50	$5.00	Aug 7	$0.73	$0.50	$1.23	$3.77	$7.73
$7.00	$5.50	Aug 7	$0.60	$0.73	$1.33	$4.17	$8.33
$6.50	$5.50	Aug 7	$0.73	$0.73	$1.46	$4.04	$7.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 2.57, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
5/6	6/7	Aug 7	$0.36	$0.14	2.57	$5.14	$6.86
5/6	6/7	Aug 28	$0.52	$0.48	1.08	$4.98	$6.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 5.25, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$5.50	$6.00	$6.50	Aug 7	$0.08	$0.42	5.25
$5.50	$6.00	$6.50	Aug 21	$0.10	$0.40	4.00
$6.00	$6.50	$7.00	Aug 14	$0.12	$0.38	3.17
$6.00	$6.50	$7.00	Aug 21	$0.13	$0.37	2.85
$5.00	$5.50	$6.00	Jul 31	$0.25	$0.25	1.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$5.50	$6.00	$6.50	Aug 21	$0.11	$0.39	3.55
$5.50	$6.00	$6.50	Jul 31	$0.12	$0.38	3.17
$5.00	$5.50	$6.00	Aug 7	$0.14	$0.36	2.57
$5.00	$5.50	$6.00	Aug 28	$0.15	$0.35	2.33
$6.00	$6.50	$7.00	Jul 31	$0.16	$0.34	2.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.55, 9 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$7.00	1:2	Aug 28	-$0.81	$0.19
$6.50	$7.00	1:2	Aug 7	-$0.47	$0.03
$5.00	$5.50	1:2	Jul 31	$0.22	$0.28
$5.50	$6.00	1:2	Jul 31	$0.27	$0.23

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	-$0.12	$0.38
$7.00	$6.00	1:2	Sep 4	-$0.76	$0.24
$5.50	$5.00	1:2	Aug 7	-$0.27	$0.23
$6.00	$5.50	1:2	Aug 7	-$0.36	$0.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 19.66%, avg 14.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$6.00	Aug 28	$1.15	0.60	2.6%	19.66%	22.22%	71	5
$6.00	Aug 14	$1.05	0.57	2.6%	17.95%	20.51%	12	16
$7.00	Aug 21	$0.90	0.50	19.7%	15.38%	35.04%	--	250
$6.00	Aug 7	$0.85	0.55	2.6%	14.53%	17.09%	191	72
$6.50	Aug 14	$0.85	0.51	11.1%	14.53%	25.64%	11	136
$6.50	Aug 21	$0.85	0.54	11.1%	14.53%	25.64%	24	88
$7.00	Aug 28	$0.85	0.51	19.7%	14.53%	34.19%	--	104
$6.50	Aug 7	$0.65	0.47	11.1%	11.11%	22.22%	75	279
$7.00	Aug 14	$0.65	0.47	19.7%	11.11%	30.77%	7	114
$7.00	Aug 7	$0.50	0.41	19.7%	8.55%	28.21%	206	274

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 3,964

Total Puts 4,309

Put/Call Ratio 1.09

Net Difference -345

Prior's Put/Call Breakdown

Total Calls 3,277

Total Puts 3,579

Put/Call Ratio 1.09

Net Difference -302

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