SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$9.39 +0.32%

(9/28 04:02) ◀

Tuesday, September 29, 2026 (10:00am)

▶ (9/29 11:00)

◀ 9/29 10:00 ▶

Option Volume

Detail

ℹ

Current (09/29 10:00am) 1,274

Calls: 1,069 (84%)

Puts: 205 (16%)

Prior (09/28) 2,108

Calls: 1,599 (76%)

Puts: 509 (24%)

Current vs Prior -39.56%

Calls: -33.15% (Calls)

Puts: -59.72% (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 -91.17%

Calls: -88.72%

Puts: -95.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:00am) $96.4K

Calls: $42.6K (44%)

Puts: $53.8K (56%)

Prior (09/28) $112.4K

Calls: $79.6K (71%)

Puts: $32.9K (29%)

Current vs Prior -14.27%

Calls: -46.52%

Puts: +63.84%

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 -97.17%

Calls: -98.20%

Puts: -94.84%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:00am) 0.19

Prior (09/28) 0.32

Current vs Prior -39.76%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -64.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:00am) 90,597

Calls: 62,379 (69%)

Puts: 28,218 (31%)

Prior (09/28) 86,538

Calls: 59,943 (69%)

Puts: 26,595 (31%)

Current vs Prior +4.69%

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 +4.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.99% | 12.35%16.51% | 29.61%

Prior 10.32% | 14.30%17.16% | 31.77%

Current vs Prior -22.58% | -13.61%-3.81% | -6.80%

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

Current vs 7-Day Avg -12.97% | -15.70%+2.26% | -1.05%

Prior 7-Day Eod 10.32% | 14.30%15.81% | 29.17%

Current vs 7-Day Eod -22.58% | -13.61%+4.39% | +1.51%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.62% | 26.05%

Calls: 15.62% | 28.30%

Puts: 11.63% | 23.81%

Prior 18.48% | 22.20%

Calls: 13.16% | 26.32%

Puts: 23.81% | 18.07%

Current vs Prior -26.30% | +17.34%

Prior 7-Day Avg 31.86% | 24.71%

Calls: 27.15% | 24.26%

Puts: 36.57% | 25.17%

Current vs 7-Day Avg -57.25% | +5.40%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.19 - heavy call buying (1,069 calls vs 205 puts). P/C ratio dropping 40% - sentiment shifting bullish. Call-heavy open interest (62,379 calls vs 28,218 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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BEARISH	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. 4 found (avg $0.42, cheapest $0.32)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Oct 2	0.30	0.35	$0.32	15.6%	46	0.48	556
$9.00	Oct 2	0.55	0.65	$0.60	16.7%	6	0.69	183
$10.00	Oct 9	0.30	0.35	$0.32	15.6%	580	0.37	393

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Oct 2	0.40	0.45	$0.43	11.6%	19	0.53	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 33 found (avg delta 0.69, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 2	1.30	1.65	$1.48	23.6%	--	0.94	56
$8.00	Oct 9	1.40	1.80	$1.60	25.0%	--	0.89	24
$8.50	Oct 2	0.90	1.10	$1.00	20.0%	40	0.88	221
$8.00	Oct 16	1.50	1.90	$1.70	23.5%	--	0.83	147
$8.00	Oct 23	1.55	1.90	$1.73	20.2%	--	0.80	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 2	1.35	1.70	$1.53	22.9%	--	0.94	403
$10.50	Oct 2	0.90	1.25	$1.08	32.4%	--	0.85	244
$11.00	Oct 9	1.50	1.85	$1.68	20.8%	1	0.85	9
$11.00	Oct 16	1.60	1.95	$1.78	19.7%	--	0.77	97
$10.50	Oct 9	1.25	1.40	$1.33	11.3%	1	0.75	273

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 1.1K, top 580)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 9	0.30	0.35	$0.32	15.6%	580	0.37	393
$10.00	Oct 16	0.40	0.55	$0.48	31.3%	200	0.42	1.3K
$9.50	Oct 2	0.30	0.35	$0.32	15.6%	46	0.48	556
$8.50	Oct 2	0.90	1.10	$1.00	20.0%	40	0.88	221
$11.00	Oct 30	0.25	0.70	$0.48	93.7%	30	0.33	255

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Oct 2	0.40	0.45	$0.43	11.6%	19	0.53	2.4K
$9.50	Oct 9	0.55	0.70	$0.63	23.8%	17	0.50	197
$8.50	Oct 16	0.20	0.55	$0.38	92.1%	11	0.27	63
$8.50	Oct 2	0.00	0.10	$0.05	200.0%	10	0.12	336
$9.00	Oct 16	0.45	0.65	$0.55	36.4%	5	0.37	514

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 14.5%, max 22.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Oct 2	Oct 30	105.2%	91.3%	15.2%	6	346
$10.50	Oct 2	Nov 6	109.9%	97.3%	12.9%	4	1.7K
$9.50	Oct 2	Oct 30	105.2%	93.4%	12.7%	46	579
$10.00	Oct 2	Nov 6	111.6%	100.0%	11.6%	27	1.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Oct 2	Oct 30	111.6%	91.1%	22.5%	--	2.4K
$9.00	Oct 2	Nov 6	105.2%	92.2%	14.0%	3	957
$9.50	Oct 2	Oct 30	105.2%	93.4%	12.7%	19	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 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 30	$0.57	$0.43	$0.57	79%	0.75	$8.57
$8.50	$9.00	Oct 23	$0.22	$0.28	$0.22	70%	1.27	$8.72
$9.00	$9.50	Oct 9	$0.20	$0.30	$0.20	65%	1.50	$9.20
$9.00	$9.50	Oct 16	$0.23	$0.27	$0.23	65%	1.17	$9.23
$9.00	$9.50	Oct 30	$0.23	$0.27	$0.23	63%	1.17	$9.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$10.00	Oct 2	$0.33	$0.17	$0.33	85%	0.52	$10.17
$10.00	$9.50	Oct 9	$0.25	$0.25	$0.25	64%	1.00	$9.75
$10.50	$10.00	Oct 16	$0.30	$0.20	$0.30	69%	0.67	$10.20
$9.00	$8.50	Oct 9	$0.11	$0.39	$0.11	35%	3.55	$8.89
$10.00	$9.50	Oct 23	$0.25	$0.25	$0.25	58%	1.00	$9.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 0.92, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$10.00	Oct 16	$0.29	$0.29	$0.21	46%	1.38	$9.79
$9.50	$10.00	Oct 23	$0.28	$0.28	$0.22	48%	1.27	$9.78
$10.50	$11.00	Oct 9	$0.10	$0.10	$0.40	75%	0.25	$10.60
$9.50	$10.00	Oct 9	$0.21	$0.21	$0.29	50%	0.72	$9.71
$10.00	$10.50	Oct 9	$0.12	$0.12	$0.38	63%	0.32	$10.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.50	$8.00	Oct 30	$0.24	$0.24	$0.26	70%	0.92	$8.26
$8.50	$8.00	Oct 23	$0.20	$0.20	$0.30	70%	0.67	$8.30
$8.50	$8.00	Oct 9	$0.14	$0.14	$0.36	76%	0.39	$8.36
$9.00	$8.50	Oct 2	$0.15	$0.15	$0.35	68%	0.43	$8.85
$8.50	$8.00	Oct 16	$0.16	$0.16	$0.34	73%	0.47	$8.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.17, cheapest $0.13)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.00	Oct 2	Oct 9	$0.13	105.2%	80.7%
$9.50	Oct 2	Oct 9	$0.21	105.2%	91.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.00	Oct 2	Oct 9	$0.13	105.2%	80.7%
$9.50	Oct 2	Oct 9	$0.20	105.2%	91.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 7.99% of stock, avg 15.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$9.50	Oct 2	$0.32	$0.43	$0.75	$8.75	$10.25	7.99%
$9.00	Oct 2	$0.60	$0.20	$0.80	$8.20	$9.80	8.52%
$10.00	Oct 2	$0.18	$0.75	$0.93	$9.07	$10.93	9.90%
$8.50	Oct 2	$1.00	$0.05	$1.05	$7.45	$9.55	11.18%
$9.00	Oct 9	$0.73	$0.33	$1.06	$7.94	$10.06	11.29%
$9.50	Oct 9	$0.53	$0.63	$1.16	$8.34	$10.66	12.35%
$10.00	Oct 9	$0.32	$0.88	$1.20	$8.80	$11.20	12.78%
$8.50	Oct 9	$1.20	$0.22	$1.42	$7.08	$9.92	15.12%
$9.00	Oct 16	$1.00	$0.55	$1.55	$7.45	$10.55	16.51%
$9.50	Oct 16	$0.77	$0.78	$1.55	$7.95	$11.05	16.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 66 found (cheapest 0.64% of stock, avg 9.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$11.00	$8.00	Oct 2	$0.03	$0.03	$0.06	$7.94	$11.06
$11.00	$8.50	Oct 2	$0.03	$0.05	$0.08	$8.42	$11.08
$10.50	$8.00	Oct 2	$0.08	$0.03	$0.11	$7.89	$10.61
$10.50	$8.50	Oct 2	$0.08	$0.05	$0.13	$8.37	$10.63
$11.00	$8.00	Oct 9	$0.10	$0.08	$0.18	$7.82	$11.18
$10.00	$8.00	Oct 2	$0.18	$0.03	$0.21	$7.79	$10.21
$10.00	$8.50	Oct 2	$0.18	$0.05	$0.23	$8.27	$10.23
$11.00	$9.00	Oct 2	$0.03	$0.20	$0.23	$8.77	$11.23
$10.50	$8.00	Oct 9	$0.20	$0.08	$0.28	$7.72	$10.78
$10.50	$9.00	Oct 2	$0.08	$0.20	$0.28	$8.72	$10.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.92, avg credit $0.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
8/8	10/11	Oct 9	$0.24	$0.26	51%	0.92	$8.26	$10.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 5.25, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.50	$9.00	$9.50	Oct 2	$0.12	$0.38	41%	3.17
$8.00	$8.50	$9.00	Oct 2	$0.08	$0.42	26%	5.25
$8.50	$9.00	$9.50	Oct 16	$0.07	$0.43	20%	6.14
$9.00	$9.50	$10.00	Oct 2	$0.14	$0.36	39%	2.57
$9.50	$10.00	$10.50	Oct 9	$0.09	$0.41	25%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.50	$9.00	$9.50	Oct 2	$0.08	$0.42	41%	5.25
$9.00	$9.50	$10.00	Oct 2	$0.09	$0.41	39%	4.56
$8.50	$9.00	$9.50	Oct 16	$0.06	$0.44	20%	7.33
$9.00	$9.50	$10.00	Oct 16	$0.07	$0.43	23%	6.14
$9.50	$10.00	$10.50	Oct 23	$0.07	$0.43	16%	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. 32 found (best net $-0.20, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.50	$9.00	1:2	Oct 2	-$0.20	$0.30
$8.50	$9.00	1:2	Oct 9	-$0.26	$0.24
$9.50	$10.00	1:2	Oct 9	-$0.11	$0.39
$8.00	$9.00	1:2	Oct 30	-$0.66	$0.34
$10.00	$10.50	1:2	Oct 9	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$9.50	1:2	Oct 2	-$0.11	$0.39
$8.50	$8.00	1:2	Oct 16	-$0.06	$0.44
$8.50	$8.00	1:2	Oct 30	-$0.09	$0.41
$9.00	$8.50	1:2	Oct 9	-$0.11	$0.39
$10.50	$10.00	1:2	Oct 2	-$0.42	$0.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 5.86%, avg 4.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.00	Nov 6	$0.55	0.39	17.1%	5.86%	23.00%	--	18
$10.00	Nov 6	$0.75	0.49	6.5%	7.99%	14.48%	--	11
$10.50	Nov 6	$0.55	0.43	11.8%	5.86%	17.68%	1	2
$9.50	Oct 30	$0.80	0.55	1.2%	8.52%	9.69%	--	23
$10.50	Oct 30	$0.40	0.40	11.8%	4.26%	16.08%	--	30
$10.00	Oct 30	$0.55	0.47	6.5%	5.86%	12.35%	--	70
$11.00	Oct 30	$0.25	0.33	17.1%	2.66%	19.81%	30	255
$11.00	Oct 23	$0.25	0.31	17.1%	2.66%	19.81%	1	83
$10.50	Oct 23	$0.30	0.36	11.8%	3.19%	15.02%	2	52
$10.50	Oct 16	$0.30	0.33	11.8%	3.19%	15.02%	1	112

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 1,069

Total Puts 205

Put/Call Ratio 0.19

Net Difference 864

Prior's Put/Call Breakdown

Total Calls 1,599

Total Puts 509

Put/Call Ratio 0.32

Net Difference 1,090

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