SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$9.78 +4.43%

(9/29 12:00) ◀

Tuesday, September 29, 2026 (1:00pm)

▶ (9/29 14:00)

◀ 9/29 13:00 ▶

Option Volume

Detail

ℹ

Current (09/29 1:00pm) 6,380

Calls: 4,948 (78%)

Puts: 1,432 (22%)

Prior (09/28) 4,736

Calls: 3,586 (76%)

Puts: 1,150 (24%)

Current vs Prior +34.71%

Calls: +37.98% (Calls)

Puts: +24.52% (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 -50.81%

Calls: -43.09%

Puts: -66.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 1:00pm) $369.1K

Calls: $259.3K (70%)

Puts: $109.9K (30%)

Prior (09/28) $270.4K

Calls: $173.1K (64%)

Puts: $97.3K (36%)

Current vs Prior +36.53%

Calls: +49.78%

Puts: +12.95%

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 -84.90%

Calls: -86.11%

Puts: -80.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 1:00pm) 0.29

Prior (09/28) 0.32

Current vs Prior -9.75%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg -44.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 1:00pm) 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 7.78% | 12.59%15.86% | 30.50%

Prior 8.64% | 12.49%16.23% | 31.53%

Current vs Prior -9.93% | +0.82%-2.27% | -3.26%

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

Current vs 7-Day Avg -16.73% | -12.76%-8.77% | -2.49%

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

Current vs 7-Day Eod -9.93% | +0.82%+0.33% | +4.58%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.14% | 18.55%

Calls: 17.86% | 10.42%

Puts: 10.42% | 26.67%

Prior 29.91% | 24.48%

Calls: 31.25% | 30.77%

Puts: 28.57% | 18.18%

Current vs Prior -52.72% | -24.22%

Prior 7-Day Avg 30.92% | 25.41%

Calls: 27.53% | 26.61%

Puts: 34.31% | 24.19%

Current vs 7-Day Avg -54.26% | -26.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($259.3K). Extreme bullish P/C ratio of 0.29 - heavy call buying (4,948 calls vs 1,432 puts). 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
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. 7 found (avg $0.51, cheapest $0.28)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	0.25	0.30	$0.28	17.9%	1.6K	0.43	1.1K
$10.00	Oct 9	0.45	0.50	$0.48	10.4%	736	0.46	393
$10.00	Oct 16	0.60	0.70	$0.65	15.4%	639	0.48	1.3K
$10.00	Oct 23	0.70	0.85	$0.77	19.5%	2	0.49	210

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	0.45	0.50	$0.48	10.4%	18	0.57	2.3K
$9.50	Oct 9	0.45	0.50	$0.48	10.4%	21	0.40	197
$9.00	Oct 16	0.40	0.45	$0.43	11.6%	25	0.31	514

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 33 found (avg delta 0.69, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 2	1.60	1.90	$1.75	17.1%	1	0.95	56
$8.50	Oct 2	1.10	1.45	$1.27	27.6%	138	0.94	221
$8.00	Oct 9	1.65	1.95	$1.80	16.7%	--	0.90	24
$8.00	Oct 16	1.80	2.00	$1.90	10.5%	1	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	1.25	1.40	$1.33	11.3%	--	0.89	403
$10.50	Oct 2	0.75	0.95	$0.85	23.5%	--	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	1.75	$1.63	15.3%	--	0.69	97
$10.50	Oct 9	0.85	1.30	$1.08	41.7%	2	0.66	273

Most actively traded options today. High liquidity = easy entry/exit. 59 active (total vol 5.3K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	0.25	0.30	$0.28	17.9%	1.6K	0.43	1.1K
$10.00	Oct 9	0.45	0.50	$0.48	10.4%	736	0.46	393
$10.00	Oct 16	0.60	0.70	$0.65	15.4%	639	0.48	1.3K
$10.50	Oct 2	0.10	0.15	$0.13	38.5%	596	0.24	1.7K
$11.00	Oct 9	0.15	0.25	$0.20	50.0%	182	0.24	138

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Oct 2	0.20	0.25	$0.23	21.7%	279	0.35	2.4K
$9.00	Oct 2	0.10	0.15	$0.13	38.5%	122	0.20	724
$9.00	Oct 9	0.20	0.30	$0.25	40.0%	45	0.27	189
$9.50	Oct 30	0.80	1.10	$0.95	31.6%	31	0.42	34
$9.00	Oct 16	0.40	0.45	$0.43	11.6%	25	0.31	514

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 11.8%, max 30.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Oct 2	Oct 30	116.6%	89.7%	30.0%	246	346
$9.50	Oct 2	Oct 30	99.2%	92.6%	7.1%	113	579
$10.50	Oct 2	Nov 6	100.6%	100.5%	0.1%	609	1.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Oct 2	Nov 6	116.6%	100.2%	16.3%	126	957
$10.00	Oct 2	Oct 30	100.6%	92.4%	8.9%	18	2.4K
$10.50	Oct 2	Oct 23	100.6%	92.6%	8.6%	--	257

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 46 found (best R:R 4.00, avg 1.63)

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
$8.00	$9.00	Oct 30	$0.65	$0.35	$0.65	80%	0.54	$8.65
$9.00	$9.50	Oct 23	$0.23	$0.27	$0.23	67%	1.17	$9.23
$9.50	$10.00	Oct 30	$0.20	$0.30	$0.20	58%	1.50	$9.70
$9.50	$10.00	Oct 16	$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
$9.50	$9.00	Oct 2	$0.10	$0.40	$0.10	35%	4.00	$9.40
$9.00	$8.50	Oct 23	$0.14	$0.36	$0.14	33%	2.57	$8.86
$9.00	$8.50	Oct 9	$0.10	$0.40	$0.10	27%	4.00	$8.90
$10.00	$9.50	Oct 2	$0.25	$0.25	$0.25	57%	1.00	$9.75
$10.00	$9.50	Oct 16	$0.25	$0.25	$0.25	51%	1.00	$9.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 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 30	$0.20	$0.20	$0.30	57%	0.67	$10.70
$10.00	$10.50	Oct 2	$0.15	$0.15	$0.35	57%	0.43	$10.15
$10.50	$11.00	Oct 23	$0.17	$0.17	$0.33	59%	0.52	$10.67
$11.00	$11.50	Nov 6	$0.18	$0.18	$0.32	59%	0.56	$11.18
$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
$9.50	$9.00	Nov 6	$0.30	$0.30	$0.20	59%	1.50	$9.20
$9.50	$9.00	Oct 30	$0.27	$0.27	$0.23	58%	1.17	$9.23
$8.50	$8.00	Oct 23	$0.18	$0.18	$0.32	74%	0.56	$8.32
$9.50	$9.00	Oct 23	$0.26	$0.26	$0.24	58%	1.08	$9.24
$9.50	$9.00	Oct 9	$0.23	$0.23	$0.27	60%	0.85	$9.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.23, cheapest $0.20)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.50	Oct 2	Oct 9	$0.20	99.2%	91.9%
$10.00	Oct 2	Oct 9	$0.20	100.6%	94.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.50	Oct 2	Oct 9	$0.25	99.2%	91.9%
$10.00	Oct 2	Oct 9	$0.27	100.6%	94.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 7.46% of stock, avg 15.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$9.50	Oct 2	$0.50	$0.23	$0.73	$8.77	$10.23	7.46%
$10.00	Oct 2	$0.28	$0.48	$0.76	$9.24	$10.76	7.77%
$9.00	Oct 2	$0.85	$0.13	$0.98	$8.02	$9.98	10.02%
$10.50	Oct 2	$0.13	$0.85	$0.98	$9.52	$11.48	10.02%
$9.50	Oct 9	$0.70	$0.48	$1.18	$8.32	$10.68	12.07%
$10.00	Oct 9	$0.48	$0.75	$1.23	$8.77	$11.23	12.58%
$9.00	Oct 9	$1.02	$0.25	$1.27	$7.73	$10.27	12.99%
$10.50	Oct 9	$0.30	$1.08	$1.38	$9.12	$11.88	14.11%
$9.50	Oct 16	$0.85	$0.65	$1.50	$8.00	$11.00	15.34%
$10.00	Oct 16	$0.65	$0.90	$1.55	$8.45	$11.55	15.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 87 found (cheapest 0.61% of stock, avg 9.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$11.50	$8.50	Oct 2	$0.03	$0.03	$0.06	$8.44	$11.56
$11.00	$8.50	Oct 2	$0.05	$0.03	$0.08	$8.42	$11.08
$11.50	$9.00	Oct 2	$0.03	$0.13	$0.16	$8.84	$11.66
$10.50	$8.50	Oct 2	$0.13	$0.03	$0.16	$8.34	$10.66
$11.00	$9.00	Oct 2	$0.05	$0.13	$0.18	$8.82	$11.18
$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	$9.50	Oct 2	$0.05	$0.23	$0.28	$9.22	$11.28

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. 30 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 2	$0.07	$0.43	41%	6.14
$10.00	$10.50	$11.00	Oct 2	$0.07	$0.43	32%	6.14
$8.50	$9.00	$9.50	Oct 2	$0.07	$0.43	29%	6.14
$8.50	$9.00	$9.50	Oct 16	$0.05	$0.45	19%	9.00
$10.50	$11.00	$11.50	Oct 2	$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	26%	7.33
$9.50	$10.00	$10.50	Oct 2	$0.12	$0.38	41%	3.17
$10.00	$10.50	$11.00	Oct 9	$0.07	$0.43	22%	6.14
$10.00	$10.50	$11.00	Oct 2	$0.11	$0.39	32%	3.55
$8.50	$9.00	$9.50	Oct 16	$0.07	$0.43	19%	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. 36 found (best net $-0.15, 35 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
$10.00	$10.50	1:2	Oct 9	-$0.12	$0.38
$8.00	$9.00	1:2	Oct 30	-$0.70	$0.30
$8.50	$9.00	1:2	Oct 2	-$0.43	$0.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.50	$10.00	1:2	Oct 2	-$0.11	$0.39
$11.00	$10.50	1:2	Oct 2	-$0.37	$0.13
$8.50	$8.00	1:2	Oct 23	-$0.07	$0.43
$11.00	$10.00	1:2	Oct 30	-$0.55	$0.45
$10.00	$9.50	1:2	Oct 9	-$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 7.16%, avg 4.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.00	Nov 6	$0.70	0.41	12.5%	7.16%	19.63%	14	18
$10.00	Nov 6	$1.00	0.52	2.2%	10.22%	12.47%	1	11
$11.50	Nov 6	$0.50	0.35	17.6%	5.11%	22.70%	1	--
$10.50	Nov 6	$0.75	0.46	7.4%	7.67%	15.03%	13	2
$11.50	Oct 30	$0.40	0.30	17.6%	4.09%	21.68%	29	28
$10.00	Oct 30	$0.80	0.50	2.2%	8.18%	10.43%	4	70
$10.50	Oct 30	$0.55	0.43	7.4%	5.62%	12.99%	21	30
$11.00	Oct 30	$0.40	0.35	12.5%	4.09%	16.56%	38	255
$10.00	Oct 23	$0.70	0.49	2.2%	7.16%	9.41%	2	210
$10.50	Oct 23	$0.50	0.41	7.4%	5.11%	12.47%	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 4,948

Total Puts 1,432

Put/Call Ratio 0.29

Net Difference 3,516

Prior's Put/Call Breakdown

Total Calls 3,586

Total Puts 1,150

Put/Call Ratio 0.32

Net Difference 2,436

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