SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$9.75 +0.26%

(9/25 12:00) ◀

Friday, September 25, 2026 (1:00pm)

▶ (9/25 14:00)

◀ 9/25 13:00 ▶

Option Volume

Detail

ℹ

Current (09/25 1:00pm) 8,209

Calls: 4,447 (54%)

Puts: 3,762 (46%)

Prior (09/24) 4,600

Calls: 2,920 (63%)

Puts: 1,680 (37%)

Current vs Prior +78.46%

Calls: +52.29% (Calls)

Puts: +123.93% (Puts)

Prior 7-Day Total 96,226

Calls: 67,637 (70%)

Puts: 28,589 (30%)

Prior 7-Day Average 13,746

Calls: 9,662 (70%)

Puts: 4,084 (30%)

Current vs Prior 7-Day Avg -40.28%

Calls: -53.98%

Puts: -7.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 1:00pm) $499.9K

Calls: $234.0K (47%)

Puts: $265.9K (53%)

Prior (09/24) $423.9K

Calls: $303.3K (72%)

Puts: $120.6K (28%)

Current vs Prior +17.93%

Calls: -22.84%

Puts: +120.44%

Prior 7-Day Total $21.38M

Calls: $15.37M (72%)

Puts: $6.01M (28%)

Prior 7-Day Average $3.05M

Calls: $2.20M (72%)

Puts: $858.6K (28%)

Current vs Prior 7-Day Avg -83.63%

Calls: -89.35%

Puts: -69.03%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/25 1:00pm) 0.85

Prior (09/24) 0.58

Current vs Prior +47.04%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg +95.09%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/25 1:00pm) 97,240

Calls: 66,620 (69%)

Puts: 30,620 (31%)

Prior (09/24) 94,148

Calls: 64,908 (69%)

Puts: 29,240 (31%)

Current vs Prior +3.28%

Prior 7-Day Total 595,337

Calls: 405,790 (68%)

Puts: 189,547 (32%)

Prior 7-Day Average 85,048

Calls: 57,970 (68%)

Puts: 27,078 (32%)

Current vs Prior 7-Day Avg +14.34%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 3.38% | 10.05%17.44% | 32.10%

Prior 4.12% | 11.11%18.11% | 32.20%

Current vs Prior -17.75% | -9.54%-3.71% | -0.31%

Prior 7-Day Avg 9.29% | 14.97%15.28% | 28.62%

Current vs 7-Day Avg -63.58% | -32.87%+14.12% | +12.19%

Prior 7-Day Eod 4.12% | 11.11%18.11% | 32.20%

Current vs 7-Day Eod -17.75% | -9.54%-3.71% | -0.31%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 55.56% | 26.19%

Calls: 55.56% | 23.81%

Puts: -- | --

Prior 66.67% | 23.02%

Calls: 66.67% | 23.81%

Puts: 66.67% | 22.22%

Current vs Prior -16.66% | +13.77%

Prior 7-Day Avg 35.79% | 25.49%

Calls: 30.25% | 25.39%

Puts: 41.33% | 25.59%

Current vs 7-Day Avg +55.24% | +2.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 78% vs prior. P/C ratio rising 47% - increased hedging/bearish positioning. Call-heavy open interest (66,620 calls vs 30,620 puts) suggests bullish positioning.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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	NEUTRAL	MIXED
11:00	BEARISH	NEUTRAL	BEARISH
10:00	BULLISH	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 1 of results (avg 8.7%, best 8.7%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Sep 25	1.65	1.80	$1.73	8.7%	1	0.94	26

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.56, cheapest $0.38)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	0.35	0.40	$0.38	13.2%	204	0.45	319
$9.00	Sep 25	0.70	0.85	$0.77	19.5%	25	0.91	143
$11.00	Oct 9	0.25	0.30	$0.28	17.9%	--	0.28	106
$10.00	Oct 9	0.55	0.65	$0.60	16.7%	22	0.48	99
$10.50	Oct 16	0.50	0.60	$0.55	18.2%	11	0.41	62

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	0.55	0.65	$0.60	16.7%	928	0.56	1.1K
$9.00	Oct 9	0.30	0.35	$0.32	15.6%	12	0.29	115
$9.50	Oct 9	0.50	0.60	$0.55	18.2%	11	0.41	142
$10.00	Oct 9	0.75	0.90	$0.83	18.1%	9	0.52	154

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 36 found (avg delta 0.72, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 2	1.70	2.00	$1.85	16.2%	--	0.95	56
$8.00	Sep 25	1.70	1.95	$1.83	13.7%	--	0.91	28
$9.00	Sep 25	0.70	0.85	$0.77	19.5%	25	0.91	143
$8.50	Sep 25	1.20	1.35	$1.27	11.8%	2	0.90	58
$8.50	Oct 2	1.20	1.50	$1.35	22.2%	--	0.88	182

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Sep 25	1.65	1.80	$1.73	8.7%	1	0.94	26
$11.00	Sep 25	1.05	1.35	$1.20	25.0%	6	0.93	134
$10.50	Sep 25	0.65	0.80	$0.73	20.5%	66	0.90	822
$10.00	Sep 25	0.20	0.30	$0.25	40.0%	1.1K	0.82	3.4K
$11.00	Oct 2	1.30	1.45	$1.38	10.9%	6	0.81	377

Most actively traded options today. High liquidity = easy entry/exit. 69 active (total vol 5.6K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	0.00	0.05	$0.03	166.7%	692	0.17	1.4K
$10.50	Oct 2	0.20	0.25	$0.23	21.7%	266	0.31	460
$10.00	Oct 2	0.35	0.40	$0.38	13.2%	204	0.45	319
$9.50	Oct 2	0.55	0.70	$0.63	23.8%	172	0.61	372
$9.50	Sep 25	0.20	0.35	$0.28	53.6%	167	0.76	239

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	0.20	0.30	$0.25	40.0%	1.1K	0.82	3.4K
$10.00	Oct 2	0.55	0.65	$0.60	16.7%	928	0.56	1.1K
$9.50	Oct 2	0.30	0.40	$0.35	28.6%	500	0.39	414
$9.50	Sep 25	0.00	0.10	$0.05	200.0%	277	0.24	996
$9.00	Oct 2	0.15	0.20	$0.18	27.8%	140	0.23	432

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 78.2%, max 105.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.50	Sep 25	Oct 30	188.0%	91.4%	105.8%	181	245
$10.00	Sep 25	Oct 30	143.9%	95.5%	50.7%	695	1.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.50	Sep 25	Oct 30	188.0%	91.4%	105.8%	288	1.0K
$10.00	Sep 25	Oct 30	143.9%	95.5%	50.7%	1.1K	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 46 found (best R:R 1.50, avg 1.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$9.50	Oct 16	$0.20	$0.30	$0.20	70%	1.50	$9.20
$8.00	$9.00	Oct 30	$0.63	$0.37	$0.63	80%	0.59	$8.63
$9.00	$9.50	Oct 2	$0.25	$0.25	$0.25	77%	1.00	$9.25
$9.00	$10.00	Oct 23	$0.50	$0.50	$0.50	66%	1.00	$9.50
$10.00	$10.50	Oct 16	$0.15	$0.35	$0.15	50%	2.33	$10.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$9.50	Oct 30	$0.15	$0.35	$0.15	48%	2.33	$9.85
$10.00	$9.50	Sep 25	$0.20	$0.30	$0.20	82%	1.50	$9.80
$9.00	$8.50	Oct 16	$0.10	$0.40	$0.10	31%	4.00	$8.90
$10.00	$9.50	Oct 23	$0.22	$0.28	$0.22	50%	1.27	$9.78
$9.00	$8.50	Oct 23	$0.15	$0.35	$0.15	34%	2.33	$8.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 1.94, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$11.50	Oct 30	$0.20	$0.20	$0.30	61%	0.67	$11.20
$10.00	$10.50	Oct 9	$0.20	$0.20	$0.30	52%	0.67	$10.20
$11.00	$11.50	Oct 9	$0.10	$0.10	$0.40	72%	0.25	$11.10
$10.50	$11.00	Oct 2	$0.10	$0.10	$0.40	69%	0.25	$10.60
$11.00	$11.50	Oct 23	$0.13	$0.13	$0.37	65%	0.35	$11.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$9.00	Oct 23	$0.33	$0.33	$0.17	58%	1.94	$9.17
$9.00	$8.50	Nov 6	$0.25	$0.25	$0.25	65%	1.00	$8.75
$9.50	$9.00	Oct 30	$0.27	$0.27	$0.23	58%	1.17	$9.23
$8.50	$8.00	Oct 30	$0.19	$0.19	$0.31	73%	0.61	$8.31
$9.50	$9.00	Oct 16	$0.25	$0.25	$0.25	59%	1.00	$9.25

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 2.87% of stock, avg 15.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$10.00	Sep 25	$0.03	$0.25	$0.28	$9.72	$10.28	2.87%
$9.50	Sep 25	$0.28	$0.05	$0.33	$9.17	$9.83	3.38%
$10.50	Sep 25	$0.03	$0.73	$0.76	$9.74	$11.26	7.79%
$9.00	Sep 25	$0.77	$0.03	$0.80	$8.20	$9.80	8.21%
$9.50	Oct 2	$0.63	$0.35	$0.98	$8.52	$10.48	10.05%
$10.00	Oct 2	$0.38	$0.60	$0.98	$9.02	$10.98	10.05%
$9.00	Oct 2	$0.88	$0.18	$1.06	$7.94	$10.06	10.87%
$10.50	Oct 2	$0.23	$0.95	$1.18	$9.32	$11.68	12.10%
$9.50	Oct 9	$0.80	$0.55	$1.35	$8.15	$10.85	13.85%
$9.00	Oct 9	$1.10	$0.32	$1.42	$7.58	$10.42	14.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 91 found (cheapest 0.62% of stock, avg 7.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$10.50	$9.00	Sep 25	$0.03	$0.03	$0.06	$8.94	$10.56
$11.00	$9.00	Sep 25	$0.03	$0.03	$0.06	$8.94	$11.06
$11.50	$9.00	Sep 25	$0.03	$0.03	$0.06	$8.94	$11.56
$10.00	$9.00	Sep 25	$0.03	$0.03	$0.06	$8.94	$10.06
$11.00	$8.00	Sep 25	$0.03	$0.05	$0.08	$7.92	$11.08
$10.50	$8.50	Sep 25	$0.03	$0.05	$0.08	$8.42	$10.58
$11.50	$8.00	Sep 25	$0.03	$0.05	$0.08	$7.92	$11.58
$11.00	$8.50	Sep 25	$0.03	$0.05	$0.08	$8.42	$11.08
$10.50	$8.00	Sep 25	$0.03	$0.05	$0.08	$7.92	$10.58
$11.50	$8.50	Sep 25	$0.03	$0.05	$0.08	$8.42	$11.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.67, avg credit $0.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
8/8	11/12	Oct 9	$0.20	$0.30	53%	0.67	$8.30	$11.20
8/8	11/12	Oct 23	$0.25	$0.25	39%	1.00	$8.25	$11.25
8/9	11/12	Oct 23	$0.28	$0.22	31%	1.27	$8.72	$11.28
8/9	11/12	Oct 9	$0.22	$0.28	43%	0.79	$8.78	$11.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 1.78, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.00	$9.50	$10.00	Sep 25	$0.24	$0.26	73%	1.08
$9.50	$10.00	$10.50	Sep 25	$0.25	$0.25	66%	1.00
$9.50	$10.00	$10.50	Oct 2	$0.10	$0.40	31%	4.00
$8.50	$9.00	$9.50	Oct 9	$0.08	$0.42	21%	5.25
$10.00	$10.50	$11.00	Oct 9	$0.08	$0.42	20%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.00	$9.50	$10.00	Sep 25	$0.18	$0.32	74%	1.78
$9.00	$9.50	$10.00	Oct 2	$0.08	$0.42	32%	5.25
$8.50	$9.00	$9.50	Oct 2	$0.07	$0.43	27%	6.14
$10.00	$10.50	$11.00	Oct 2	$0.08	$0.42	26%	5.25
$9.50	$10.00	$10.50	Oct 2	$0.10	$0.40	31%	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. 45 found (best net $-0.35, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.00	$10.00	1:2	Oct 23	-$0.35	$0.65
$8.50	$9.00	1:2	Sep 25	-$0.27	$0.23
$9.50	$10.00	1:2	Oct 2	-$0.13	$0.37
$10.00	$10.50	1:2	Oct 2	-$0.08	$0.42
$11.00	$11.50	1:2	Oct 9	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.00	$10.50	1:2	Sep 25	-$0.26	$0.24
$10.00	$9.50	1:2	Oct 2	-$0.10	$0.40
$9.50	$9.00	1:2	Oct 9	-$0.09	$0.41
$10.50	$10.00	1:2	Oct 2	-$0.25	$0.25
$8.50	$8.00	1:2	Oct 16	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 6.67%, avg 4.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$10.50	Oct 30	$0.65	0.45	7.7%	6.67%	14.36%	7	29
$10.00	Oct 30	$0.85	0.51	2.6%	8.72%	11.28%	3	59
$11.00	Oct 30	$0.45	0.39	12.8%	4.62%	17.44%	2	248
$11.50	Oct 23	$0.35	0.29	17.9%	3.59%	21.54%	11	100
$11.50	Oct 30	$0.30	0.31	17.9%	3.08%	21.03%	--	28
$11.00	Oct 23	$0.40	0.35	12.8%	4.10%	16.92%	--	74
$10.00	Oct 23	$0.70	0.49	2.6%	7.18%	9.74%	38	174
$10.50	Oct 16	$0.50	0.41	7.7%	5.13%	12.82%	11	62
$10.50	Oct 23	$0.50	0.41	7.7%	5.13%	12.82%	--	47
$10.00	Oct 16	$0.65	0.50	2.6%	6.67%	9.23%	65	1.2K

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 4,447

Total Puts 3,762

Put/Call Ratio 0.85

Net Difference 685

Prior's Put/Call Breakdown

Total Calls 2,920

Total Puts 1,680

Put/Call Ratio 0.58

Net Difference 1,240

Prior 7-Day Put/Call Summary

Total Calls 67,637

Total Puts 28,589

Average Put/Call Ratio 0.43

Ratio Trend Rising

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