SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$9.75 +4.17%

(9/29 11:00) ◀

Tuesday, September 29, 2026 (12:00pm)

▶ (9/29 13:00)

◀ 9/29 12:00 ▶

Option Volume

Detail

ℹ

Current (09/29 12:00pm) 5,255

Calls: 4,288 (82%)

Puts: 967 (18%)

Prior (09/28) 4,044

Calls: 3,097 (77%)

Puts: 947 (23%)

Current vs Prior +29.95%

Calls: +38.46% (Calls)

Puts: +2.11% (Puts)

Prior 7-Day Total 90,782

Calls: 60,860 (67%)

Puts: 29,922 (33%)

Prior 7-Day Average 12,968

Calls: 8,694 (67%)

Puts: 4,274 (33%)

Current vs Prior 7-Day Avg -59.48%

Calls: -50.68%

Puts: -77.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 12:00pm) $301.0K

Calls: $204.0K (68%)

Puts: $97.1K (32%)

Prior (09/28) $206.6K

Calls: $127.0K (61%)

Puts: $79.5K (39%)

Current vs Prior +45.74%

Calls: +60.59%

Puts: +22.03%

Prior 7-Day Total $17.11M

Calls: $13.06M (76%)

Puts: $4.05M (24%)

Prior 7-Day Average $2.44M

Calls: $1.87M (76%)

Puts: $578.0K (24%)

Current vs Prior 7-Day Avg -87.68%

Calls: -89.07%

Puts: -83.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 12:00pm) 0.23

Prior (09/28) 0.31

Current vs Prior -26.25%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg -56.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 12:00pm) 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 605,570

Calls: 416,137 (69%)

Puts: 189,433 (31%)

Prior 7-Day Average 86,510

Calls: 59,448 (69%)

Puts: 27,061 (31%)

Current vs Prior 7-Day Avg +4.72%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.69% | 12.10%15.69% | 30.56%

Prior 8.64% | 12.49%16.23% | 31.53%

Current vs Prior -10.94% | -3.08%-3.33% | -3.06%

Prior 7-Day Avg 9.34% | 14.43%17.39% | 31.28%

Current vs 7-Day Avg -17.65% | -16.13%-9.76% | -2.29%

Prior 7-Day Eod 8.64% | 12.49%15.81% | 29.17%

Current vs 7-Day Eod -10.94% | -3.08%-0.76% | +4.79%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.00% | 29.91%

Calls: 20.00% | 28.57%

Puts: 40.00% | 31.25%

Prior 29.91% | 24.48%

Calls: 31.25% | 30.77%

Puts: 28.57% | 18.18%

Current vs Prior +0.30% | +22.18%

Prior 7-Day Avg 30.92% | 25.41%

Calls: 27.53% | 26.61%

Puts: 34.31% | 24.19%

Current vs 7-Day Avg -2.96% | +17.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($204.0K). Extreme bullish P/C ratio of 0.23 - heavy call buying (4,288 calls vs 967 puts). P/C ratio dropping 26% - sentiment shifting bullish. Call-heavy open interest (62,379 calls vs 28,218 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 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
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 1 of results (avg 7.9%, best 7.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 16	0.60	0.65	$0.63	7.9%	474	0.48	1.3K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.60, cheapest $0.28)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	0.25	0.30	$0.28	17.9%	1.5K	0.41	1.1K
$10.00	Oct 16	0.60	0.65	$0.63	7.9%	474	0.48	1.3K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 16	0.85	0.95	$0.90	11.1%	10	0.52	185

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 32 found (avg delta 0.70, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 2	1.50	1.85	$1.68	20.8%	1	0.96	56
$8.50	Oct 2	1.10	1.35	$1.23	20.3%	48	0.92	221
$8.00	Oct 9	1.60	1.95	$1.78	19.7%	--	0.91	24
$8.00	Oct 16	1.70	2.05	$1.88	18.6%	--	0.86	147
$8.50	Oct 9	1.15	1.60	$1.38	32.6%	--	0.83	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 2	1.15	1.50	$1.33	26.3%	--	0.88	403
$10.50	Oct 2	0.75	1.05	$0.90	33.3%	--	0.76	244
$11.00	Oct 9	1.30	1.65	$1.48	23.6%	1	0.76	9
$11.00	Oct 16	1.50	1.70	$1.60	12.5%	--	0.70	97
$10.50	Oct 9	0.85	1.30	$1.08	41.7%	1	0.66	273

Most actively traded options today. High liquidity = easy entry/exit. 54 active (total vol 4.7K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	0.25	0.30	$0.28	17.9%	1.5K	0.41	1.1K
$10.00	Oct 9	0.40	0.55	$0.48	31.3%	729	0.46	393
$10.50	Oct 2	0.10	0.15	$0.13	38.5%	543	0.23	1.7K
$10.00	Oct 16	0.60	0.65	$0.63	7.9%	474	0.48	1.3K
$11.00	Oct 9	0.15	0.25	$0.20	50.0%	170	0.24	138

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Oct 2	0.20	0.30	$0.25	40.0%	257	0.38	2.4K
$9.00	Oct 2	0.10	0.15	$0.13	38.5%	119	0.21	724
$9.00	Oct 9	0.20	0.35	$0.28	53.6%	45	0.28	189
$9.50	Oct 30	0.75	1.10	$0.93	37.6%	31	0.42	34
$9.00	Oct 16	0.40	0.55	$0.48	31.3%	22	0.32	514

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 12.0%, max 23.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Oct 2	Oct 30	109.9%	88.8%	23.7%	156	346
$9.50	Oct 2	Oct 30	97.9%	89.3%	9.6%	106	579
$10.50	Oct 2	Nov 6	106.2%	100.5%	5.7%	556	1.7K
$10.00	Oct 2	Nov 6	108.6%	103.8%	4.7%	1.5K	1.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Oct 2	Oct 30	108.6%	91.1%	19.2%	18	2.4K
$10.50	Oct 2	Oct 23	106.2%	93.5%	13.6%	--	257
$9.00	Oct 2	Nov 6	109.9%	100.2%	9.7%	123	957
$9.50	Oct 2	Oct 30	97.9%	89.3%	9.6%	288	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 4.00, avg 1.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$11.00	Nov 6	$0.10	$0.40	$0.10	46%	4.00	$10.60
$9.00	$9.50	Oct 30	$0.22	$0.28	$0.22	66%	1.27	$9.22
$10.00	$10.50	Oct 30	$0.15	$0.35	$0.15	50%	2.33	$10.15
$9.00	$9.50	Oct 16	$0.25	$0.25	$0.25	68%	1.00	$9.25
$11.00	$11.50	Oct 30	$0.10	$0.40	$0.10	35%	4.00	$11.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$9.00	Oct 16	$0.15	$0.35	$0.15	42%	2.33	$9.35
$9.50	$9.00	Oct 2	$0.12	$0.38	$0.12	38%	3.17	$9.38
$10.50	$10.00	Oct 23	$0.28	$0.22	$0.28	58%	0.79	$10.22
$9.50	$9.00	Oct 23	$0.20	$0.30	$0.20	42%	1.50	$9.30
$10.50	$10.00	Oct 9	$0.33	$0.17	$0.33	66%	0.52	$10.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 0.56, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$11.50	Oct 16	$0.13	$0.13	$0.37	70%	0.35	$11.13
$10.50	$11.00	Oct 30	$0.20	$0.20	$0.30	57%	0.67	$10.70
$10.00	$10.50	Oct 2	$0.15	$0.15	$0.35	59%	0.43	$10.15
$10.50	$11.00	Oct 23	$0.17	$0.17	$0.33	59%	0.52	$10.67
$10.00	$10.50	Oct 9	$0.18	$0.18	$0.32	54%	0.56	$10.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.50	$8.00	Oct 23	$0.18	$0.18	$0.32	74%	0.56	$8.32
$9.00	$8.50	Oct 16	$0.20	$0.20	$0.30	68%	0.67	$8.80
$9.00	$8.50	Nov 6	$0.22	$0.22	$0.28	65%	0.79	$8.78
$9.50	$9.00	Oct 30	$0.25	$0.25	$0.25	58%	1.00	$9.25
$8.50	$8.00	Nov 6	$0.18	$0.18	$0.32	71%	0.56	$8.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.21, cheapest $0.20)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.20	108.6%	92.5%
$9.50	Oct 2	Oct 9	$0.20	97.9%	90.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.20	108.6%	92.5%
$9.50	Oct 2	Oct 9	$0.23	97.9%	90.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 7.69% of stock, avg 15.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$9.50	Oct 2	$0.50	$0.25	$0.75	$8.75	$10.25	7.69%
$10.00	Oct 2	$0.28	$0.55	$0.83	$9.17	$10.83	8.51%
$9.00	Oct 2	$0.85	$0.13	$0.98	$8.02	$9.98	10.05%
$10.50	Oct 2	$0.13	$0.90	$1.03	$9.47	$11.53	10.56%
$9.50	Oct 9	$0.70	$0.48	$1.18	$8.32	$10.68	12.10%
$10.00	Oct 9	$0.48	$0.75	$1.23	$8.77	$11.23	12.62%
$9.00	Oct 9	$0.98	$0.28	$1.26	$7.74	$10.26	12.92%
$10.50	Oct 9	$0.30	$1.08	$1.38	$9.12	$11.88	14.15%
$9.50	Oct 16	$0.90	$0.63	$1.53	$7.97	$11.03	15.69%
$10.00	Oct 16	$0.63	$0.90	$1.53	$8.47	$11.53	15.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 88 found (cheapest 0.82% of stock, avg 9.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$11.50	$8.50	Oct 2	$0.03	$0.05	$0.08	$8.42	$11.58
$11.00	$8.50	Oct 2	$0.05	$0.05	$0.10	$8.40	$11.10
$11.50	$9.00	Oct 2	$0.03	$0.13	$0.16	$8.84	$11.66
$11.00	$9.00	Oct 2	$0.05	$0.13	$0.18	$8.82	$11.18
$10.50	$8.50	Oct 2	$0.13	$0.05	$0.18	$8.32	$10.68
$11.50	$8.00	Oct 9	$0.13	$0.08	$0.21	$7.79	$11.71
$10.50	$9.00	Oct 2	$0.13	$0.13	$0.26	$8.74	$10.76
$11.50	$8.50	Oct 9	$0.13	$0.15	$0.28	$8.22	$11.78
$11.00	$8.00	Oct 9	$0.20	$0.08	$0.28	$7.72	$11.28
$11.00	$8.50	Oct 9	$0.20	$0.15	$0.35	$8.15	$11.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.94, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
8/9	11/12	Oct 16	$0.33	$0.17	39%	1.94	$8.67	$11.33
8/8	11/12	Oct 16	$0.26	$0.24	48%	1.08	$8.24	$11.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 6.14, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.50	$10.00	$10.50	Oct 2	$0.07	$0.43	39%	6.14
$10.00	$10.50	$11.00	Oct 2	$0.07	$0.43	30%	6.14
$9.00	$9.50	$10.00	Oct 9	$0.06	$0.44	27%	7.33
$9.00	$9.50	$10.00	Oct 2	$0.13	$0.37	39%	2.85
$10.00	$10.50	$11.00	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	Oct 9	$0.06	$0.44	25%	7.33
$10.00	$10.50	$11.00	Oct 2	$0.08	$0.42	30%	5.25
$9.00	$9.50	$10.00	Oct 9	$0.07	$0.43	26%	6.14
$8.50	$9.00	$9.50	Oct 9	$0.07	$0.43	24%	6.14
$10.00	$10.50	$11.00	Oct 9	$0.07	$0.43	22%	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. 37 found (best net $-0.15, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.00	$9.50	1:2	Oct 2	-$0.15	$0.35
$9.50	$10.00	1:2	Oct 2	-$0.06	$0.44
$8.00	$9.00	1:2	Oct 30	-$0.67	$0.33
$10.00	$10.50	1:2	Oct 9	-$0.12	$0.38
$11.00	$11.50	1:2	Oct 16	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.50	$10.00	1:2	Oct 2	-$0.20	$0.30
$9.50	$9.00	1:2	Oct 9	-$0.08	$0.42
$9.00	$8.50	1:2	Oct 16	-$0.08	$0.42
$8.50	$8.00	1:2	Oct 23	-$0.07	$0.43
$11.00	$10.00	1:2	Oct 30	-$0.55	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 7.18%, avg 4.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.00	Nov 6	$0.70	0.41	12.8%	7.18%	20.00%	14	18
$10.00	Nov 6	$1.00	0.52	2.6%	10.26%	12.82%	1	11
$11.50	Nov 6	$0.50	0.35	17.9%	5.13%	23.08%	1	--
$10.50	Nov 6	$0.75	0.46	7.7%	7.69%	15.38%	13	2
$10.00	Oct 30	$0.75	0.50	2.6%	7.69%	10.26%	--	70
$11.50	Oct 30	$0.35	0.30	17.9%	3.59%	21.54%	24	28
$10.50	Oct 30	$0.55	0.43	7.7%	5.64%	13.33%	21	30
$11.00	Oct 30	$0.40	0.35	12.8%	4.10%	16.92%	38	255
$10.00	Oct 23	$0.65	0.49	2.6%	6.67%	9.23%	2	210
$10.50	Oct 23	$0.45	0.41	7.7%	4.62%	12.31%	3	52

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 4,288

Total Puts 967

Put/Call Ratio 0.23

Net Difference 3,321

Prior's Put/Call Breakdown

Total Calls 3,097

Total Puts 947

Put/Call Ratio 0.31

Net Difference 2,150

Prior 7-Day Put/Call Summary

Total Calls 60,860

Total Puts 29,922

Average Put/Call Ratio 0.52

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