SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$9.79 +0.67%

$9.76 (-0.25%)🌙

as of 09/25 04:00 PM

(9/25 15:00) ◀

Friday, September 25, 2026 (4:00pm)

▶ (9/25 18:58)

◀ 9/25 16:00 ▶

Option Volume

Detail

ℹ

Current (09/25 4:00pm) 16,975

Calls: 8,082 (48%)

Puts: 8,893 (52%)

Prior (09/24) 14,184

Calls: 11,162 (79%)

Puts: 3,022 (21%)

Current vs Prior +19.68%

Calls: -27.59% (Calls)

Puts: +194.28% (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 +23.49%

Calls: -16.36%

Puts: +117.74%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/25 4:00pm) $3.40M

Calls: $1.87M (55%)

Puts: $1.53M (45%)

Prior (09/24) $4.40M

Calls: $4.12M (94%)

Puts: $283.1K (6%)

Current vs Prior -22.71%

Calls: -54.52%

Puts: +440.52%

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 +11.45%

Calls: -14.66%

Puts: +78.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 4:00pm) 1.10

Prior (09/24) 0.27

Current vs Prior +306.42%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg +153.73%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/25 4:00pm) 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 2.86% | 10.32%17.16% | 31.77%

Prior 4.12% | 11.11%18.11% | 32.20%

Current vs Prior +150.69% | +28.70%-5.23% | -1.35%

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

Current vs 7-Day Avg +11.02% | -4.49%+12.32% | +11.01%

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

Current vs 7-Day Eod +150.69% | +28.70%-5.23% | -1.35%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.48% | 22.20%

Calls: 13.16% | 26.32%

Puts: 23.81% | 18.07%

Prior 66.67% | 23.02%

Calls: 66.67% | 23.81%

Puts: 66.67% | 22.22%

Current vs Prior -72.28% | -3.56%

Prior 7-Day Avg 35.79% | 25.49%

Calls: 30.25% | 25.39%

Puts: 41.33% | 25.59%

Current vs 7-Day Avg -48.37% | -12.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.10. P/C ratio rising 306% - increased hedging/bearish positioning. Call-heavy open interest (66,620 calls vs 30,620 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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
16:00	BULLISH	BEARISH	BEARISH
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 -- 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. 6 found (avg $0.73, cheapest $0.77)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Sep 25	0.70	0.85	$0.77	19.5%	112	0.91	143
$10.00	Oct 2	0.35	0.40	$0.38	13.2%	434	0.44	319
$9.50	Oct 2	0.55	0.65	$0.60	16.7%	285	0.61	372

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Oct 2	0.90	1.05	$0.98	15.3%	89	0.69	183
$10.00	Oct 9	0.75	0.90	$0.83	18.1%	9	0.52	154
$9.50	Oct 23	0.75	0.90	$0.83	18.1%	9	0.41	28

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 39 found (avg delta 0.72, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Sep 25	1.65	1.90	$1.78	14.0%	13	0.93	28
$8.00	Oct 2	1.70	1.95	$1.83	13.7%	--	0.93	56
$9.00	Sep 25	0.70	0.85	$0.77	19.5%	112	0.91	143
$8.00	Oct 9	1.75	2.00	$1.88	13.3%	11	0.89	5
$8.50	Oct 2	1.25	1.45	$1.35	14.8%	98	0.89	182

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Sep 25	1.60	1.85	$1.73	14.5%	1	0.94	26
$11.00	Sep 25	1.10	1.55	$1.33	33.8%	8	0.93	134
$10.50	Sep 25	0.65	0.80	$0.73	20.5%	122	0.90	822
$10.00	Sep 25	0.20	0.30	$0.25	40.0%	2.7K	0.81	3.4K
$11.00	Oct 2	1.25	1.55	$1.40	21.4%	27	0.81	377

Most actively traded options today. High liquidity = easy entry/exit. 77 active (total vol 10.5K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	0.00	0.05	$0.03	166.7%	694	0.19	1.4K
$10.50	Oct 2	0.20	0.25	$0.23	21.7%	535	0.30	460
$10.00	Oct 2	0.35	0.40	$0.38	13.2%	434	0.44	319
$9.50	Oct 2	0.55	0.65	$0.60	16.7%	285	0.61	372
$10.50	Sep 25	0.00	0.05	$0.03	166.7%	248	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%	2.7K	0.81	3.4K
$9.50	Oct 2	0.30	0.40	$0.35	28.6%	1.6K	0.39	414
$10.00	Oct 2	0.55	0.70	$0.63	23.8%	1.2K	0.56	1.1K
$9.50	Sep 25	0.00	0.05	$0.03	166.7%	314	0.16	996
$9.00	Oct 2	0.15	0.20	$0.18	27.8%	164	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 296.9%, max 338.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.50	Sep 25	Oct 30	398.0%	90.7%	338.9%	242	245
$10.00	Sep 25	Oct 30	325.4%	91.7%	255.0%	709	1.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.50	Sep 25	Oct 30	398.0%	90.7%	338.9%	327	1.0K
$10.00	Sep 25	Oct 30	325.4%	91.7%	255.0%	2.7K	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 0.75, avg 1.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$9.00	Oct 23	$0.57	$0.43	$0.57	83%	0.75	$8.57
$8.00	$9.00	Oct 30	$0.63	$0.37	$0.63	80%	0.59	$8.63
$8.50	$9.00	Oct 16	$0.28	$0.22	$0.28	77%	0.79	$8.78
$10.00	$10.50	Oct 23	$0.15	$0.35	$0.15	50%	2.33	$10.15
$9.50	$10.00	Oct 30	$0.20	$0.30	$0.20	59%	1.50	$9.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$8.50	Oct 23	$0.13	$0.37	$0.13	32%	2.85	$8.87
$10.00	$9.50	Sep 25	$0.22	$0.28	$0.22	81%	1.27	$9.78
$11.00	$10.50	Oct 16	$0.32	$0.18	$0.32	67%	0.56	$10.68
$9.50	$9.00	Oct 30	$0.20	$0.30	$0.20	40%	1.50	$9.30
$9.00	$8.50	Oct 16	$0.15	$0.35	$0.15	31%	2.33	$8.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 1.50, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$11.00	Oct 23	$0.22	$0.22	$0.28	57%	0.79	$10.72
$11.00	$11.50	Oct 30	$0.20	$0.20	$0.30	61%	0.67	$11.20
$10.50	$11.00	Oct 2	$0.10	$0.10	$0.40	70%	0.25	$10.60
$10.00	$10.50	Oct 9	$0.19	$0.19	$0.31	53%	0.61	$10.19
$10.00	$10.50	Oct 16	$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	$0.30	$0.30	$0.20	58%	1.50	$9.20
$9.00	$8.50	Nov 6	$0.25	$0.25	$0.25	66%	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 30	$0.17	$0.17	$0.33	74%	0.52	$8.33
$8.50	$8.00	Oct 23	$0.15	$0.15	$0.35	75%	0.43	$8.35

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 2.86% of stock, avg 15.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$10.00	Sep 25	$0.03	$0.25	$0.28	$9.72	$10.28	2.86%
$9.50	Sep 25	$0.30	$0.03	$0.33	$9.17	$9.83	3.37%
$10.50	Sep 25	$0.03	$0.73	$0.76	$9.74	$11.26	7.76%
$9.00	Sep 25	$0.77	$0.03	$0.80	$8.20	$9.80	8.17%
$9.50	Oct 2	$0.60	$0.35	$0.95	$8.55	$10.45	9.70%
$10.00	Oct 2	$0.38	$0.63	$1.01	$8.99	$11.01	10.32%
$9.00	Oct 2	$0.95	$0.18	$1.13	$7.87	$10.13	11.54%
$10.50	Oct 2	$0.23	$0.98	$1.21	$9.29	$11.71	12.36%
$9.50	Oct 9	$0.80	$0.55	$1.35	$8.15	$10.85	13.79%
$10.00	Oct 9	$0.57	$0.83	$1.40	$8.60	$11.40	14.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 90 found (cheapest 0.61% of stock, avg 8.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$11.00	$9.00	Sep 25	$0.03	$0.03	$0.06	$8.94	$11.06
$10.50	$9.00	Sep 25	$0.03	$0.03	$0.06	$8.94	$10.56
$11.50	$9.00	Sep 25	$0.03	$0.03	$0.06	$8.94	$11.56
$10.00	$9.50	Sep 25	$0.03	$0.03	$0.06	$9.44	$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
$10.00	$9.00	Sep 25	$0.03	$0.03	$0.06	$8.94	$10.06
$10.50	$8.50	Sep 25	$0.03	$0.10	$0.13	$8.37	$10.63
$10.00	$8.50	Sep 25	$0.03	$0.10	$0.13	$8.37	$10.13

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. 39 found (best R:R 1.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.00	$9.50	$10.00	Sep 25	$0.20	$0.30	72%	1.50
$8.50	$9.00	$9.50	Oct 2	$0.05	$0.45	28%	9.00
$9.50	$10.00	$10.50	Oct 2	$0.07	$0.43	31%	6.14
$9.50	$10.00	$10.50	Sep 25	$0.27	$0.23	74%	0.85
$9.00	$9.50	$10.00	Oct 9	$0.07	$0.43	23%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.00	$9.50	$10.00	Sep 25	$0.22	$0.28	72%	1.27
$9.50	$10.00	$10.50	Sep 25	$0.26	$0.24	74%	0.92
$9.50	$10.00	$10.50	Oct 2	$0.07	$0.43	30%	6.14
$8.50	$9.00	$9.50	Oct 9	$0.05	$0.45	22%	9.00
$8.50	$9.00	$9.50	Oct 2	$0.07	$0.43	27%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.13, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.50	$9.00	1:2	Sep 25	-$0.24	$0.26
$9.00	$9.50	1:2	Oct 2	-$0.25	$0.25
$9.50	$10.00	1:2	Oct 2	-$0.16	$0.34
$10.00	$10.50	1:2	Oct 2	-$0.08	$0.42
$8.00	$9.00	1:2	Oct 23	-$0.78	$0.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.00	$10.50	1:2	Sep 25	-$0.13	$0.37
$10.00	$9.50	1:2	Oct 2	-$0.07	$0.43
$9.00	$8.50	1:2	Oct 9	-$0.05	$0.45
$10.50	$10.00	1:2	Oct 2	-$0.28	$0.22
$9.50	$9.00	1:2	Oct 9	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 9.19%, avg 4.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$10.00	Oct 30	$0.90	0.52	2.1%	9.19%	11.34%	15	59
$10.50	Oct 30	$0.65	0.46	7.2%	6.64%	13.89%	7	29
$11.00	Oct 30	$0.45	0.39	12.4%	4.60%	16.96%	2	248
$11.50	Oct 30	$0.30	0.32	17.5%	3.06%	20.53%	--	28
$11.50	Oct 23	$0.30	0.31	17.5%	3.06%	20.53%	11	100
$11.00	Oct 23	$0.40	0.34	12.4%	4.09%	16.45%	--	74
$10.00	Oct 23	$0.70	0.50	2.1%	7.15%	9.30%	38	174
$10.50	Oct 23	$0.50	0.43	7.2%	5.11%	12.36%	--	47
$10.00	Oct 16	$0.65	0.49	2.1%	6.64%	8.78%	83	1.2K
$11.00	Oct 16	$0.35	0.33	12.4%	3.58%	15.93%	137	544

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 8,082

Total Puts 8,893

Put/Call Ratio 1.10

Net Difference -811

Prior's Put/Call Breakdown

Total Calls 11,162

Total Puts 3,022

Put/Call Ratio 0.27

Net Difference 8,140

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