SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$9.75 +0.31%

(9/25 13:00) ◀

Friday, September 25, 2026 (2:00pm)

▶ (9/25 15:00)

◀ 9/25 14:00 ▶

Option Volume

Detail

ℹ

Current (09/25 2:00pm) 11,003

Calls: 6,331 (58%)

Puts: 4,672 (42%)

Prior (09/24) 10,559

Calls: 7,885 (75%)

Puts: 2,674 (25%)

Current vs Prior +4.20%

Calls: -19.71% (Calls)

Puts: +74.72% (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 -19.96%

Calls: -34.48%

Puts: +14.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 2:00pm) $1.88M

Calls: $1.04M (56%)

Puts: $836.4K (44%)

Prior (09/24) $2.00M

Calls: $1.76M (88%)

Puts: $233.3K (12%)

Current vs Prior -5.83%

Calls: -40.79%

Puts: +258.54%

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 -38.43%

Calls: -52.44%

Puts: -2.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 2:00pm) 0.74

Prior (09/24) 0.34

Current vs Prior +117.61%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg +70.19%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/25 2:00pm) 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 2.87% | 9.74%17.03% | 32.10%

Prior 4.12% | 11.11%18.11% | 32.20%

Current vs Prior -30.22% | -12.31%-5.97% | -0.31%

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

Current vs 7-Day Avg -69.10% | -34.92%+11.43% | +12.19%

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

Current vs 7-Day Eod -30.22% | -12.31%-5.97% | -0.31%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.00% | 19.71%

Calls: 40.00% | 23.81%

Puts: -- | --

Prior 66.67% | 23.02%

Calls: 66.67% | 23.81%

Puts: 66.67% | 22.22%

Current vs Prior -40.00% | -14.38%

Prior 7-Day Avg 35.79% | 25.49%

Calls: 30.25% | 25.39%

Puts: 41.33% | 25.59%

Current vs 7-Day Avg +11.76% | -22.68%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio rising 118% - increased hedging/bearish positioning. Call-heavy open interest (66,620 calls vs 30,620 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

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
14:00	BULLISH	BULLISH	BULLISH
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 4 of results (avg 8.6%, best 7.4%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 9	0.55	0.60	$0.57	8.8%	42	0.48	99

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 2	1.30	1.40	$1.35	7.4%	6	0.82	377
$11.50	Sep 25	1.65	1.80	$1.73	8.7%	1	0.94	26
$9.50	Oct 9	0.50	0.55	$0.53	9.4%	11	0.40	142

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.63, cheapest $0.75)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Sep 25	0.70	0.80	$0.75	13.3%	25	0.91	143
$10.00	Oct 2	0.35	0.40	$0.38	13.2%	358	0.46	319
$10.00	Oct 9	0.55	0.60	$0.57	8.8%	42	0.48	99
$9.00	Oct 2	0.85	1.00	$0.93	16.1%	41	0.77	60
$10.50	Oct 16	0.50	0.60	$0.55	18.2%	11	0.40	62

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Oct 2	0.30	0.35	$0.32	15.6%	511	0.38	414
$9.00	Oct 9	0.30	0.35	$0.32	15.6%	12	0.29	115
$10.00	Oct 2	0.60	0.70	$0.65	15.4%	962	0.55	1.1K
$9.50	Oct 9	0.50	0.55	$0.53	9.4%	11	0.40	142
$10.50	Oct 2	0.90	1.05	$0.98	15.3%	48	0.71	183

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 37 found (avg delta 0.72, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 2	1.70	2.00	$1.85	16.2%	--	0.96	56
$8.00	Sep 25	1.70	1.95	$1.83	13.7%	--	0.91	28
$9.00	Sep 25	0.70	0.80	$0.75	13.3%	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%	--	0.89	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%	7	0.93	134
$10.50	Sep 25	0.65	0.80	$0.73	20.5%	68	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	1.40	$1.35	7.4%	6	0.82	377

Most actively traded options today. High liquidity = easy entry/exit. 72 active (total vol 6.5K, 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	0.18	1.4K
$10.50	Oct 2	0.15	0.25	$0.20	50.0%	472	0.30	460
$10.00	Oct 2	0.35	0.40	$0.38	13.2%	358	0.46	319
$9.50	Oct 2	0.55	0.70	$0.63	23.8%	273	0.63	372
$10.50	Sep 25	0.00	0.05	$0.03	166.7%	243	0.10	1.5K

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	0.60	0.70	$0.65	15.4%	962	0.55	1.1K
$9.50	Oct 2	0.30	0.35	$0.32	15.6%	511	0.38	414
$9.50	Sep 25	0.00	0.05	$0.03	166.7%	287	0.17	996
$9.00	Oct 2	0.15	0.20	$0.18	27.8%	148	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 83.5%, max 88.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.50	Sep 25	Oct 30	172.4%	91.4%	88.6%	231	245
$10.00	Sep 25	Oct 30	170.5%	95.6%	78.4%	695	1.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.50	Sep 25	Oct 30	172.4%	91.4%	88.6%	298	1.0K
$10.00	Sep 25	Oct 30	170.5%	95.6%	78.4%	1.1K	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 1.50, avg 1.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$9.50	Oct 30	$0.20	$0.30	$0.20	65%	1.50	$9.20
$9.50	$10.00	Oct 30	$0.20	$0.30	$0.20	58%	1.50	$9.70
$8.50	$9.00	Oct 16	$0.30	$0.20	$0.30	76%	0.67	$8.80
$10.00	$10.50	Oct 30	$0.17	$0.33	$0.17	51%	1.94	$10.17
$9.50	$10.00	Oct 23	$0.20	$0.30	$0.20	57%	1.50	$9.70

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	Oct 16	$0.22	$0.28	$0.22	51%	1.27	$9.78
$10.00	$9.50	Sep 25	$0.22	$0.28	$0.22	82%	1.27	$9.78
$9.00	$8.50	Oct 16	$0.12	$0.38	$0.12	32%	3.17	$8.88
$10.00	$9.50	Oct 23	$0.22	$0.28	$0.22	50%	1.27	$9.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 1.94, avg 0.62)

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 2	$0.18	$0.18	$0.32	54%	0.56	$10.18
$10.50	$11.00	Oct 9	$0.15	$0.15	$0.35	63%	0.43	$10.65
$10.50	$11.00	Oct 16	$0.15	$0.15	$0.35	60%	0.43	$10.65
$10.00	$10.50	Oct 23	$0.20	$0.20	$0.30	50%	0.67	$10.20

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 16	$0.28	$0.28	$0.22	58%	1.27	$9.22
$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

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. 24 found (cheapest 2.87% of stock, avg 15.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$9.50	Sep 25	$0.25	$0.03	$0.28	$9.22	$9.78	2.87%
$10.00	Sep 25	$0.03	$0.25	$0.28	$9.72	$10.28	2.87%
$10.50	Sep 25	$0.03	$0.73	$0.76	$9.74	$11.26	7.79%
$9.00	Sep 25	$0.75	$0.03	$0.78	$8.22	$9.78	8.00%
$9.50	Oct 2	$0.63	$0.32	$0.95	$8.55	$10.45	9.74%
$10.00	Oct 2	$0.38	$0.65	$1.03	$8.97	$11.03	10.56%
$9.00	Oct 2	$0.93	$0.18	$1.11	$7.89	$10.11	11.38%
$10.50	Oct 2	$0.20	$0.98	$1.18	$9.32	$11.68	12.10%
$9.50	Oct 9	$0.80	$0.53	$1.33	$8.17	$10.83	13.64%
$10.00	Oct 9	$0.57	$0.83	$1.40	$8.60	$11.40	14.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 94 found (cheapest 0.62% of stock, avg 8.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$10.00	$9.50	Sep 25	$0.03	$0.03	$0.06	$9.44	$10.06
$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
$10.50	$9.50	Sep 25	$0.03	$0.03	$0.06	$9.44	$10.56
$10.00	$9.00	Sep 25	$0.03	$0.03	$0.06	$8.94	$10.06
$11.00	$9.50	Sep 25	$0.03	$0.03	$0.06	$9.44	$11.06
$11.50	$9.50	Sep 25	$0.03	$0.03	$0.06	$9.44	$11.56
$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

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 1.27, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.50	$10.00	$10.50	Sep 25	$0.22	$0.28	73%	1.27
$9.00	$9.50	$10.00	Oct 2	$0.05	$0.45	32%	9.00
$9.50	$10.00	$10.50	Oct 2	$0.07	$0.43	33%	6.14
$9.00	$9.50	$10.00	Sep 25	$0.28	$0.22	73%	0.79
$9.50	$10.00	$10.50	Oct 9	$0.06	$0.44	22%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.00	$9.50	$10.00	Sep 25	$0.22	$0.28	73%	1.27
$9.50	$10.00	$10.50	Sep 25	$0.26	$0.24	73%	0.92
$9.50	$10.00	$10.50	Oct 9	$0.05	$0.45	22%	9.00
$8.50	$9.00	$9.50	Oct 30	$0.06	$0.44	14%	7.33
$9.00	$9.50	$10.00	Oct 9	$0.09	$0.41	23%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.23, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.50	$9.00	1:2	Sep 25	-$0.23	$0.27
$9.50	$10.00	1:2	Oct 2	-$0.13	$0.37
$8.00	$9.00	1:2	Oct 30	-$0.67	$0.33
$10.50	$11.00	1:2	Oct 9	-$0.10	$0.40
$10.50	$11.00	1:2	Oct 2	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.00	$10.50	1:2	Sep 25	-$0.26	$0.24
$9.50	$9.00	1:2	Oct 9	-$0.11	$0.39
$9.00	$8.50	1:2	Oct 9	-$0.08	$0.42
$8.50	$8.00	1:2	Oct 16	-$0.07	$0.43
$10.50	$10.00	1:2	Oct 2	-$0.32	$0.18

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 4.13%)

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	0.34	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 23	$0.50	0.42	7.7%	5.13%	12.82%	--	47
$10.50	Oct 16	$0.50	0.40	7.7%	5.13%	12.82%	11	62
$10.00	Oct 16	$0.65	0.48	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 6,331

Total Puts 4,672

Put/Call Ratio 0.74

Net Difference 1,659

Prior's Put/Call Breakdown

Total Calls 7,885

Total Puts 2,674

Put/Call Ratio 0.34

Net Difference 5,211

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