SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$9.60 -1.89%

(9/28 13:00) ◀

Monday, September 28, 2026 (2:00pm)

▶ (9/28 15:00)

◀ 9/28 14:00 ▶

Option Volume

Detail

ℹ

Current (09/28 2:00pm) 5,702

Calls: 3,815 (67%)

Puts: 1,887 (33%)

Prior (09/25) 11,003

Calls: 6,331 (58%)

Puts: 4,672 (42%)

Current vs Prior -48.18%

Calls: -39.74% (Calls)

Puts: -59.61% (Puts)

Prior 7-Day Total 100,983

Calls: 66,328 (66%)

Puts: 34,655 (34%)

Prior 7-Day Average 14,426

Calls: 9,475 (66%)

Puts: 4,950 (34%)

Current vs Prior 7-Day Avg -60.47%

Calls: -59.74%

Puts: -61.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 2:00pm) $325.8K

Calls: $212.3K (65%)

Puts: $113.6K (35%)

Prior (09/25) $1.88M

Calls: $1.04M (56%)

Puts: $836.4K (44%)

Current vs Prior -82.68%

Calls: -79.68%

Puts: -86.42%

Prior 7-Day Total $23.84M

Calls: $16.53M (69%)

Puts: $7.31M (31%)

Prior 7-Day Average $3.41M

Calls: $2.36M (69%)

Puts: $1.04M (31%)

Current vs Prior 7-Day Avg -90.43%

Calls: -91.01%

Puts: -89.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28 2:00pm) 0.49

Prior (09/25) 0.74

Current vs Prior -32.97%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -9.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 2:00pm) 86,538

Calls: 59,943 (69%)

Puts: 26,595 (31%)

Prior (09/25) 97,240

Calls: 66,620 (69%)

Puts: 30,620 (31%)

Current vs Prior -11.01%

Prior 7-Day Total 607,487

Calls: 415,904 (68%)

Puts: 191,583 (32%)

Prior 7-Day Average 86,783

Calls: 59,414 (68%)

Puts: 27,369 (32%)

Current vs Prior 7-Day Avg -0.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.44% | 12.81%16.25% | 31.25%

Prior 10.32% | 14.30%17.16% | 31.77%

Current vs Prior -18.21% | -10.40%-5.31% | -1.63%

Prior 7-Day Avg 9.18% | 14.65%16.14% | 29.92%

Current vs 7-Day Avg -8.06% | -12.56%+0.67% | +4.45%

Prior 7-Day Eod 10.32% | 14.30%17.16% | 31.77%

Current vs 7-Day Eod -18.21% | -10.40%-5.31% | -1.63%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.02% | 20.24%

Calls: 34.88% | 23.81%

Puts: 13.16% | 16.67%

Prior 18.48% | 22.20%

Calls: 13.16% | 26.32%

Puts: 23.81% | 18.07%

Current vs Prior +29.98% | -8.83%

Prior 7-Day Avg 31.86% | 24.71%

Calls: 27.15% | 24.26%

Puts: 36.57% | 25.17%

Current vs 7-Day Avg -24.60% | -18.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($212.3K). Light premium activity with dollar volume down 83% vs prior. Below-average activity with volume down 48% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (3,815 calls vs 1,887 puts).

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 BULLISH

Prior NEUTRAL

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	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
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 7.7%, best 7.7%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 30	1.25	1.35	$1.30	7.7%	172	0.64	38

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.58, cheapest $0.28)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	0.25	0.30	$0.28	17.9%	689	0.37	627

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Oct 2	0.35	0.40	$0.38	13.2%	302	0.46	2.0K
$10.00	Oct 2	0.60	0.70	$0.65	15.4%	97	0.62	2.2K
$9.50	Oct 9	0.55	0.65	$0.60	16.7%	88	0.46	153
$9.00	Oct 16	0.45	0.50	$0.48	10.4%	119	0.34	397
$10.00	Oct 9	0.85	0.95	$0.90	11.1%	1	0.58	156

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 32 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 2	1.50	1.70	$1.60	12.5%	5	1.00	56
$8.00	Oct 9	1.55	1.75	$1.65	12.1%	--	0.90	16
$8.50	Oct 2	1.00	1.20	$1.10	18.2%	20	0.89	221
$8.00	Oct 16	1.65	1.95	$1.80	16.7%	--	0.83	147
$8.00	Oct 23	1.65	2.05	$1.85	21.6%	1	0.81	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 2	1.40	1.60	$1.50	13.3%	2	0.86	401
$10.50	Oct 2	0.90	1.20	$1.05	28.6%	16	0.78	258
$11.00	Oct 16	1.60	1.85	$1.73	14.5%	1	0.71	96
$10.50	Oct 9	1.15	1.35	$1.25	16.0%	3	0.68	271
$11.00	Oct 30	1.80	2.20	$2.00	20.0%	--	0.65	24

Most actively traded options today. High liquidity = easy entry/exit. 59 active (total vol 4.3K, top 883)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Oct 2	0.10	0.15	$0.13	38.5%	883	0.21	838
$10.00	Oct 2	0.25	0.30	$0.28	17.9%	689	0.37	627
$10.00	Oct 9	0.40	0.50	$0.45	22.2%	319	0.42	140
$9.50	Oct 2	0.35	0.50	$0.43	34.9%	269	0.54	535
$11.00	Oct 2	0.05	0.10	$0.08	62.5%	256	0.13	535

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Oct 2	0.35	0.40	$0.38	13.2%	302	0.46	2.0K
$9.00	Oct 2	0.15	0.20	$0.18	27.8%	140	0.27	578
$8.50	Oct 9	0.15	0.25	$0.20	50.0%	136	0.21	110
$9.00	Oct 16	0.45	0.50	$0.48	10.4%	119	0.34	397
$10.00	Oct 2	0.60	0.70	$0.65	15.4%	97	0.62	2.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 14.3%, max 35.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.50	Oct 2	Oct 30	106.4%	87.5%	21.6%	888	869
$10.00	Oct 2	Nov 6	113.1%	97.6%	15.9%	701	627
$9.00	Oct 2	Nov 6	99.3%	91.5%	8.5%	33	162
$9.50	Oct 2	Nov 6	98.9%	96.6%	2.4%	275	535

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Oct 2	Oct 30	113.1%	83.3%	35.7%	100	2.3K
$10.50	Oct 2	Oct 23	106.4%	89.2%	19.2%	16	271
$9.00	Oct 2	Nov 6	99.3%	91.5%	8.5%	155	795
$9.50	Oct 2	Nov 6	98.9%	96.6%	2.4%	305	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 2.33, avg 1.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$11.00	Nov 6	$0.30	$0.70	$0.30	50%	2.33	$10.30
$8.00	$9.00	Oct 23	$0.65	$0.35	$0.65	81%	0.54	$8.65
$8.00	$9.00	Oct 30	$0.63	$0.37	$0.63	79%	0.59	$8.63
$10.00	$10.50	Oct 30	$0.12	$0.38	$0.12	47%	3.17	$10.12
$8.50	$9.00	Oct 9	$0.29	$0.21	$0.29	80%	0.72	$8.79

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$8.50	Oct 23	$0.10	$0.40	$0.10	35%	4.00	$8.90
$10.00	$9.50	Oct 2	$0.27	$0.23	$0.27	62%	0.85	$9.73
$10.00	$9.50	Oct 16	$0.27	$0.23	$0.27	55%	0.85	$9.73
$10.00	$9.50	Oct 23	$0.27	$0.23	$0.27	53%	0.85	$9.73
$9.00	$8.50	Oct 9	$0.15	$0.35	$0.15	33%	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 1.94, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$10.50	Oct 2	$0.15	$0.15	$0.35	63%	0.43	$10.15
$11.00	$11.50	Oct 16	$0.13	$0.13	$0.37	71%	0.35	$11.13
$10.50	$11.00	Oct 9	$0.12	$0.12	$0.38	69%	0.32	$10.62
$10.00	$10.50	Oct 9	$0.15	$0.15	$0.35	58%	0.43	$10.15
$10.00	$10.50	Oct 16	$0.17	$0.17	$0.33	55%	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	56%	1.94	$9.17
$9.50	$9.00	Nov 6	$0.32	$0.32	$0.18	57%	1.78	$9.18
$9.00	$8.00	Nov 6	$0.38	$0.38	$0.62	63%	0.61	$8.62
$9.00	$8.50	Oct 16	$0.23	$0.23	$0.27	66%	0.85	$8.77
$8.50	$8.00	Oct 30	$0.20	$0.20	$0.30	71%	0.67	$8.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.21, cheapest $0.17)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.17	113.1%	97.9%
$9.50	Oct 2	Oct 9	$0.20	98.9%	91.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.25	113.1%	97.9%
$9.50	Oct 2	Oct 9	$0.22	98.9%	91.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 8.44% of stock, avg 16.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$9.50	Oct 2	$0.43	$0.38	$0.81	$8.69	$10.31	8.44%
$9.00	Oct 2	$0.75	$0.18	$0.93	$8.07	$9.93	9.69%
$10.00	Oct 2	$0.28	$0.65	$0.93	$9.07	$10.93	9.69%
$10.50	Oct 2	$0.13	$1.05	$1.18	$9.32	$11.68	12.29%
$9.50	Oct 9	$0.63	$0.60	$1.23	$8.27	$10.73	12.81%
$9.00	Oct 9	$0.98	$0.35	$1.33	$7.67	$10.33	13.85%
$10.00	Oct 9	$0.45	$0.90	$1.35	$8.65	$11.35	14.06%
$9.00	Oct 16	$1.05	$0.48	$1.53	$7.47	$10.53	15.94%
$10.50	Oct 9	$0.30	$1.25	$1.55	$8.95	$12.05	16.15%
$9.50	Oct 16	$0.83	$0.73	$1.56	$7.94	$11.06	16.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 86 found (cheapest 0.62% of stock, avg 8.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$11.50	$8.00	Oct 2	$0.03	$0.03	$0.06	$7.94	$11.56
$11.50	$8.50	Oct 2	$0.03	$0.08	$0.11	$8.39	$11.61
$11.00	$8.00	Oct 2	$0.08	$0.03	$0.11	$7.89	$11.11
$11.00	$8.50	Oct 2	$0.08	$0.08	$0.16	$8.34	$11.16
$10.50	$8.00	Oct 2	$0.13	$0.03	$0.16	$7.84	$10.66
$11.50	$8.00	Oct 9	$0.10	$0.10	$0.20	$7.80	$11.70
$10.50	$8.50	Oct 2	$0.13	$0.08	$0.21	$8.29	$10.71
$11.50	$9.00	Oct 2	$0.03	$0.18	$0.21	$8.79	$11.71
$11.00	$9.00	Oct 2	$0.08	$0.18	$0.26	$8.74	$11.26
$11.00	$8.00	Oct 9	$0.18	$0.10	$0.28	$7.72	$11.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 2.57, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
8/9	11/12	Oct 16	$0.36	$0.14	37%	2.57	$8.64	$11.36
8/8	10/11	Oct 9	$0.22	$0.28	48%	0.79	$8.28	$10.72
8/9	10/11	Oct 9	$0.27	$0.23	36%	1.17	$8.73	$10.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.50	$10.00	$10.50	Oct 23	$0.06	$0.44	17%	7.33
$8.00	$8.50	$9.00	Oct 9	$0.09	$0.41	22%	4.56
$10.00	$10.50	$11.00	Oct 23	$0.07	$0.43	15%	6.14
$10.00	$10.50	$11.00	Oct 2	$0.10	$0.40	24%	4.00
$9.50	$10.00	$10.50	Oct 16	$0.09	$0.41	20%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.00	$9.50	$10.00	Oct 2	$0.07	$0.43	36%	6.14
$9.00	$9.50	$10.00	Oct 9	$0.05	$0.45	25%	9.00
$9.50	$10.00	$10.50	Oct 9	$0.05	$0.45	22%	9.00
$8.50	$9.00	$9.50	Oct 2	$0.10	$0.40	32%	4.00
$8.50	$9.00	$9.50	Oct 30	$0.05	$0.45	15%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-0.55, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.00	$9.00	1:2	Oct 23	-$0.55	$0.45
$9.00	$9.50	1:2	Oct 2	-$0.11	$0.39
$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	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$9.50	1:2	Oct 2	-$0.11	$0.39
$9.00	$8.00	1:2	Nov 6	-$0.12	$0.88
$10.50	$10.00	1:2	Oct 2	-$0.25	$0.25
$9.50	$9.00	1:2	Oct 9	-$0.10	$0.40
$9.00	$8.50	1:2	Oct 9	-$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 6.25%, avg 4.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.00	Nov 6	$0.60	0.38	14.6%	6.25%	20.83%	17	--
$10.00	Nov 6	$0.90	0.49	4.2%	9.38%	13.54%	12	--
$11.50	Oct 30	$0.35	0.32	19.8%	3.65%	23.44%	--	28
$11.00	Oct 30	$0.40	0.35	14.6%	4.17%	18.75%	46	250
$10.50	Oct 30	$0.50	0.40	9.4%	5.21%	14.58%	5	31
$11.00	Oct 23	$0.35	0.32	14.6%	3.65%	18.23%	6	74
$10.50	Oct 23	$0.45	0.38	9.4%	4.69%	14.06%	7	47
$10.00	Oct 30	$0.60	0.47	4.2%	6.25%	10.42%	12	64
$10.00	Oct 23	$0.60	0.46	4.2%	6.25%	10.42%	8	172
$11.50	Oct 23	$0.25	0.28	19.8%	2.60%	22.40%	--	105

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 3,815

Total Puts 1,887

Put/Call Ratio 0.49

Net Difference 1,928

Prior's Put/Call Breakdown

Total Calls 6,331

Total Puts 4,672

Put/Call Ratio 0.74

Net Difference 1,659

Prior 7-Day Put/Call Summary

Total Calls 66,328

Total Puts 34,655

Average Put/Call Ratio 0.55

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