SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$9.71 -0.10%

(9/25 14:00) ◀

Friday, September 25, 2026 (3:00pm)

▶ (9/25 16:00)

◀ 9/25 15:00 ▶

Option Volume

Detail

ℹ

Current (09/25 3:00pm) 13,258

Calls: 7,434 (56%)

Puts: 5,824 (44%)

Prior (09/24) 11,082

Calls: 8,353 (75%)

Puts: 2,729 (25%)

Current vs Prior +19.64%

Calls: -11.00% (Calls)

Puts: +113.41% (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 -3.55%

Calls: -23.06%

Puts: +42.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 3:00pm) $3.26M

Calls: $1.82M (56%)

Puts: $1.44M (44%)

Prior (09/24) $2.09M

Calls: $1.84M (88%)

Puts: $250.9K (12%)

Current vs Prior +55.68%

Calls: -1.17%

Puts: +473.16%

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 +6.69%

Calls: -17.08%

Puts: +67.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 3:00pm) 0.78

Prior (09/24) 0.33

Current vs Prior +139.79%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg +80.66%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/25 3:00pm) 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 2.68% | 10.40%17.10% | 31.00%

Prior 4.12% | 11.11%18.11% | 32.20%

Current vs Prior -34.93% | -6.39%-5.58% | -3.73%

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

Current vs 7-Day Avg -71.18% | -30.53%+11.89% | +8.33%

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

Current vs 7-Day Eod -34.93% | -6.39%-5.58% | -3.73%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.74% | 18.48%

Calls: 21.74% | 23.81%

Puts: -- | --

Prior 66.67% | 23.02%

Calls: 66.67% | 23.81%

Puts: 66.67% | 22.22%

Current vs Prior -67.39% | -19.72%

Prior 7-Day Avg 35.79% | 25.49%

Calls: 30.25% | 25.39%

Puts: 41.33% | 25.59%

Current vs 7-Day Avg -39.26% | -27.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 56% vs prior. P/C ratio rising 140% - 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
15:00	BULLISH	BULLISH	BULLISH
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 3 of results (avg 7.2%, best 5.6%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 9	1.75	1.85	$1.80	5.6%	11	0.89	5
$8.00	Sep 25	1.65	1.80	$1.73	8.7%	10	0.88	28

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	0.65	0.70	$0.68	7.4%	1.0K	0.57	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.74, cheapest $0.70)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Sep 25	0.65	0.75	$0.70	14.3%	45	0.90	143
$10.00	Oct 9	0.50	0.60	$0.55	18.2%	48	0.47	99
$9.00	Oct 2	0.85	0.95	$0.90	11.1%	56	0.77	60
$10.00	Oct 16	0.65	0.75	$0.70	14.3%	70	0.48	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Oct 2	0.35	0.40	$0.38	13.2%	576	0.40	414
$10.00	Oct 2	0.65	0.70	$0.68	7.4%	1.0K	0.57	1.1K
$10.50	Oct 2	0.90	1.05	$0.98	15.3%	49	0.73	183
$10.00	Oct 9	0.75	0.90	$0.83	18.1%	9	0.53	154
$9.50	Oct 30	0.90	1.05	$0.98	15.3%	13	0.42	21

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 38 found (avg delta 0.72, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 2	1.65	2.00	$1.83	19.1%	--	0.95	56
$9.00	Sep 25	0.65	0.75	$0.70	14.3%	45	0.90	143
$8.50	Sep 25	1.15	1.35	$1.25	16.0%	2	0.90	58
$8.00	Oct 9	1.75	1.85	$1.80	5.6%	11	0.89	5
$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	1.85	$1.75	11.4%	1	0.94	26
$11.00	Sep 25	1.15	1.35	$1.25	16.0%	7	0.93	134
$10.50	Sep 25	0.65	0.85	$0.75	26.7%	69	0.90	822
$10.00	Sep 25	0.25	0.35	$0.30	33.3%	1.2K	0.83	3.4K
$11.00	Oct 2	1.35	1.55	$1.45	13.8%	26	0.82	377

Most actively traded options today. High liquidity = easy entry/exit. 74 active (total vol 6.9K, top 1.2K)

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	0.15	0.20	$0.18	27.8%	477	0.27	460
$10.00	Oct 2	0.30	0.40	$0.35	28.6%	362	0.44	319
$9.50	Oct 2	0.55	0.70	$0.63	23.8%	273	0.60	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	0.25	0.35	$0.30	33.3%	1.2K	0.83	3.4K
$10.00	Oct 2	0.65	0.70	$0.68	7.4%	1.0K	0.57	1.1K
$9.50	Oct 2	0.35	0.40	$0.38	13.2%	576	0.40	414
$9.50	Sep 25	0.00	0.05	$0.03	166.7%	309	0.19	996
$9.00	Oct 2	0.15	0.20	$0.18	27.8%	155	0.24	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 149.4%, max 167.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Sep 25	Oct 30	253.5%	94.8%	167.4%	695	1.5K
$9.50	Sep 25	Oct 30	208.9%	90.2%	131.5%	233	245

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Sep 25	Oct 30	253.5%	94.8%	167.4%	1.2K	3.5K
$9.50	Sep 25	Oct 30	208.9%	90.2%	131.5%	322	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 0.56, avg 1.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$8.50	Oct 9	$0.32	$0.18	$0.32	89%	0.56	$8.32
$9.00	$9.50	Oct 30	$0.20	$0.30	$0.20	65%	1.50	$9.20
$9.00	$9.50	Oct 2	$0.27	$0.23	$0.27	76%	0.85	$9.27
$9.50	$10.00	Oct 30	$0.20	$0.30	$0.20	58%	1.50	$9.70
$10.00	$10.50	Oct 30	$0.17	$0.33	$0.17	51%	1.94	$10.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$10.00	Oct 2	$0.30	$0.20	$0.30	74%	0.67	$10.20
$10.00	$9.50	Oct 16	$0.22	$0.28	$0.22	52%	1.27	$9.78
$10.00	$9.50	Oct 23	$0.22	$0.28	$0.22	50%	1.27	$9.78
$11.00	$10.50	Oct 16	$0.32	$0.18	$0.32	68%	0.56	$10.68
$10.00	$9.50	Sep 25	$0.27	$0.23	$0.27	83%	0.85	$9.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 1.94, avg 0.61)

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
$10.50	$11.00	Oct 9	$0.15	$0.15	$0.35	64%	0.43	$10.65
$10.00	$10.50	Oct 2	$0.17	$0.17	$0.33	56%	0.52	$10.17
$10.00	$10.50	Oct 23	$0.20	$0.20	$0.30	50%	0.67	$10.20
$10.00	$10.50	Oct 9	$0.17	$0.17	$0.33	53%	0.52	$10.17

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
$9.00	$8.50	Oct 30	$0.23	$0.23	$0.27	66%	0.85	$8.77
$8.50	$8.00	Oct 16	$0.15	$0.15	$0.35	76%	0.43	$8.35
$8.50	$8.00	Oct 30	$0.17	$0.17	$0.33	73%	0.52	$8.33

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 2.68% of stock, avg 15.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$9.50	Sep 25	$0.23	$0.03	$0.26	$9.24	$9.76	2.68%
$10.00	Sep 25	$0.03	$0.30	$0.33	$9.67	$10.33	3.40%
$9.00	Sep 25	$0.70	$0.03	$0.73	$8.27	$9.73	7.52%
$10.50	Sep 25	$0.03	$0.75	$0.78	$9.72	$11.28	8.03%
$9.50	Oct 2	$0.63	$0.38	$1.01	$8.49	$10.51	10.40%
$10.00	Oct 2	$0.35	$0.68	$1.03	$8.97	$11.03	10.61%
$9.00	Oct 2	$0.90	$0.18	$1.08	$7.92	$10.08	11.12%
$10.50	Oct 2	$0.18	$0.98	$1.16	$9.34	$11.66	11.95%
$9.50	Oct 9	$0.80	$0.57	$1.37	$8.13	$10.87	14.11%
$10.00	Oct 9	$0.55	$0.83	$1.38	$8.62	$11.38	14.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 91 found (cheapest 0.62% of stock, avg 8.01%)

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
$10.00	$9.50	Sep 25	$0.03	$0.03	$0.06	$9.44	$10.06
$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
$10.50	$9.50	Sep 25	$0.03	$0.03	$0.06	$9.44	$10.56
$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
$10.50	$8.50	Sep 25	$0.03	$0.05	$0.08	$8.42	$10.58
$11.00	$8.50	Sep 25	$0.03	$0.05	$0.08	$8.42	$11.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.17, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
8/8	11/12	Oct 23	$0.27	$0.23	40%	1.17	$8.23	$11.27
8/9	11/12	Oct 23	$0.27	$0.23	32%	1.17	$8.73	$11.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 1.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.50	$10.00	$10.50	Sep 25	$0.20	$0.30	72%	1.50
$9.00	$9.50	$10.00	Oct 9	$0.05	$0.45	23%	9.00
$9.00	$9.50	$10.00	Sep 25	$0.27	$0.23	74%	0.85
$9.50	$10.00	$10.50	Oct 2	$0.11	$0.39	33%	3.55
$9.50	$10.00	$10.50	Oct 16	$0.06	$0.44	18%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.50	$10.00	$10.50	Sep 25	$0.18	$0.32	72%	1.78
$9.00	$9.50	$10.00	Sep 25	$0.27	$0.23	74%	0.85
$9.00	$9.50	$10.00	Oct 2	$0.10	$0.40	33%	4.00
$8.50	$9.00	$9.50	Oct 9	$0.07	$0.43	22%	6.14
$8.50	$9.00	$9.50	Oct 2	$0.10	$0.40	28%	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. 42 found (best net $-0.15, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.50	$9.00	1:2	Sep 25	-$0.15	$0.35
$9.50	$10.00	1:2	Oct 2	-$0.07	$0.43
$8.00	$9.00	1:2	Oct 30	-$0.67	$0.33
$10.50	$11.00	1:2	Oct 9	-$0.08	$0.42
$10.50	$11.00	1:2	Oct 2	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.00	$10.50	1:2	Sep 25	-$0.25	$0.25
$10.00	$9.50	1:2	Oct 2	-$0.08	$0.42
$9.00	$8.50	1:2	Oct 9	-$0.05	$0.45
$9.50	$9.00	1:2	Oct 9	-$0.13	$0.37
$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 6.69%, avg 4.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$10.50	Oct 30	$0.65	0.45	8.1%	6.69%	14.83%	7	29
$10.00	Oct 30	$0.85	0.51	3.0%	8.75%	11.74%	3	59
$11.00	Oct 30	$0.45	0.39	13.3%	4.63%	17.92%	2	248
$11.50	Oct 30	$0.30	0.32	18.4%	3.09%	21.52%	--	28
$11.00	Oct 23	$0.40	0.35	13.3%	4.12%	17.40%	--	74
$10.00	Oct 23	$0.70	0.49	3.0%	7.21%	10.20%	38	174
$10.50	Oct 23	$0.50	0.42	8.1%	5.15%	13.29%	--	47
$11.50	Oct 23	$0.30	0.28	18.4%	3.09%	21.52%	11	100
$10.00	Oct 16	$0.65	0.48	3.0%	6.69%	9.68%	70	1.2K
$10.50	Oct 16	$0.45	0.40	8.1%	4.63%	12.77%	11	62

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 7,434

Total Puts 5,824

Put/Call Ratio 0.78

Net Difference 1,610

Prior's Put/Call Breakdown

Total Calls 8,353

Total Puts 2,729

Put/Call Ratio 0.33

Net Difference 5,624

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