SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$9.68 +3.37%

(9/29 13:00) ◀

Tuesday, September 29, 2026 (2:00pm)

▶ (9/29 15:00)

◀ 9/29 14:00 ▶

Option Volume

Detail

ℹ

Current (09/29 2:00pm) 7,047

Calls: 5,481 (78%)

Puts: 1,566 (22%)

Prior (09/28) 5,702

Calls: 3,815 (67%)

Puts: 1,887 (33%)

Current vs Prior +23.59%

Calls: +43.67% (Calls)

Puts: -17.01% (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 -45.66%

Calls: -36.96%

Puts: -63.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 2:00pm) $420.7K

Calls: $264.4K (63%)

Puts: $156.4K (37%)

Prior (09/28) $325.8K

Calls: $212.3K (65%)

Puts: $113.6K (35%)

Current vs Prior +29.12%

Calls: +24.54%

Puts: +37.70%

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 -82.79%

Calls: -85.83%

Puts: -72.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 2:00pm) 0.29

Prior (09/28) 0.49

Current vs Prior -42.24%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg -44.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 2:00pm) 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 7.54% | 12.40%15.50% | 30.79%

Prior 8.64% | 12.49%16.23% | 31.53%

Current vs Prior -12.68% | -0.72%-4.54% | -2.36%

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

Current vs 7-Day Avg -19.27% | -14.10%-10.89% | -1.58%

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

Current vs 7-Day Eod -12.68% | -0.72%-2.00% | +5.55%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.04% | 24.29%

Calls: 22.22% | 28.57%

Puts: 17.86% | 20.00%

Prior 29.91% | 24.48%

Calls: 31.25% | 30.77%

Puts: 28.57% | 18.18%

Current vs Prior -33.00% | -0.78%

Prior 7-Day Avg 30.92% | 25.41%

Calls: 27.53% | 26.61%

Puts: 34.31% | 24.19%

Current vs 7-Day Avg -35.18% | -4.39%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($264.4K). Extreme bullish P/C ratio of 0.29 - heavy call buying (5,481 calls vs 1,566 puts). P/C ratio dropping 42% - 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
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. 6 found (avg $0.57, cheapest $0.28)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 16	0.55	0.65	$0.60	16.7%	641	0.47	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Oct 2	0.25	0.30	$0.28	17.9%	310	0.41	2.4K
$10.00	Oct 2	0.50	0.60	$0.55	18.2%	43	0.62	2.3K
$9.00	Oct 9	0.25	0.30	$0.28	17.9%	45	0.28	189
$10.00	Oct 9	0.70	0.85	$0.77	19.5%	16	0.55	165
$10.00	Oct 16	0.85	1.00	$0.93	16.1%	11	0.53	185

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 32 found (avg delta 0.70, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 2	1.60	1.95	$1.78	19.7%	2	0.93	56
$8.00	Oct 9	1.65	2.00	$1.83	19.1%	--	0.92	24
$8.50	Oct 2	1.10	1.45	$1.27	27.6%	138	0.90	221
$8.00	Oct 16	1.75	2.05	$1.90	15.8%	1	0.86	147
$9.00	Oct 2	0.70	0.95	$0.83	30.1%	155	0.83	183

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 2	1.20	1.45	$1.33	18.8%	--	0.89	403
$11.00	Oct 9	1.30	1.65	$1.48	23.6%	1	0.78	9
$10.50	Oct 2	0.75	1.00	$0.88	28.4%	--	0.77	244
$11.00	Oct 16	1.45	1.75	$1.60	18.8%	--	0.71	97
$10.50	Oct 9	1.05	1.20	$1.13	13.3%	4	0.67	273

Most actively traded options today. High liquidity = easy entry/exit. 59 active (total vol 5.7K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	0.20	0.25	$0.23	21.7%	1.7K	0.38	1.1K
$10.00	Oct 9	0.40	0.50	$0.45	22.2%	736	0.45	393
$10.50	Oct 2	0.10	0.15	$0.13	38.5%	660	0.23	1.7K
$10.00	Oct 16	0.55	0.65	$0.60	16.7%	641	0.47	1.3K
$11.00	Oct 9	0.15	0.20	$0.18	27.8%	183	0.22	138

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Oct 2	0.25	0.30	$0.28	17.9%	310	0.41	2.4K
$9.00	Oct 2	0.05	0.10	$0.08	62.5%	126	0.17	724
$9.00	Oct 9	0.25	0.30	$0.28	17.9%	45	0.28	189
$10.00	Oct 2	0.50	0.60	$0.55	18.2%	43	0.62	2.3K
$9.00	Oct 16	0.35	0.45	$0.40	25.0%	36	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 9.5%, max 20.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.50	Oct 2	Oct 30	100.7%	89.9%	12.1%	120	579
$10.50	Oct 2	Nov 6	111.9%	100.7%	11.1%	673	1.7K
$9.00	Oct 2	Oct 30	87.0%	84.9%	2.5%	246	346

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.50	Oct 2	Oct 23	111.9%	92.8%	20.6%	--	257
$10.00	Oct 2	Oct 30	101.4%	95.8%	5.8%	43	2.4K
$9.50	Oct 2	Nov 6	100.7%	95.8%	5.1%	320	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 2.85, avg 1.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$11.00	Nov 6	$0.13	$0.37	$0.13	46%	2.85	$10.63
$9.50	$10.00	Oct 30	$0.18	$0.32	$0.18	57%	1.78	$9.68
$9.00	$9.50	Oct 23	$0.25	$0.25	$0.25	66%	1.00	$9.25
$10.00	$10.50	Oct 30	$0.17	$0.33	$0.17	50%	1.94	$10.17
$10.00	$10.50	Oct 16	$0.15	$0.35	$0.15	47%	2.33	$10.15

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	77%	0.52	$10.17
$9.00	$8.50	Oct 16	$0.12	$0.38	$0.12	31%	3.17	$8.88
$9.00	$8.50	Oct 23	$0.14	$0.36	$0.14	34%	2.57	$8.86
$9.00	$8.50	Oct 30	$0.15	$0.35	$0.15	35%	2.33	$8.85
$8.50	$8.00	Nov 6	$0.13	$0.37	$0.13	29%	2.85	$8.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 1.50, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$11.00	Oct 23	$0.20	$0.20	$0.30	59%	0.67	$10.70
$10.50	$11.00	Oct 9	$0.12	$0.12	$0.38	67%	0.32	$10.62
$10.50	$11.00	Oct 16	$0.15	$0.15	$0.35	62%	0.43	$10.65
$10.50	$11.00	Oct 30	$0.18	$0.18	$0.32	57%	0.56	$10.68
$10.00	$10.50	Nov 6	$0.22	$0.22	$0.28	48%	0.79	$10.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$9.00	Oct 30	$0.30	$0.30	$0.20	57%	1.50	$9.20
$8.50	$8.00	Oct 23	$0.18	$0.18	$0.32	74%	0.56	$8.32
$9.50	$9.00	Oct 2	$0.20	$0.20	$0.30	60%	0.67	$9.30
$9.50	$9.00	Oct 16	$0.25	$0.25	$0.25	58%	1.00	$9.25
$9.00	$8.50	Nov 6	$0.22	$0.22	$0.28	65%	0.79	$8.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.23, cheapest $0.22)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.22	101.4%	90.8%
$9.50	Oct 2	Oct 9	$0.25	100.7%	92.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.22	101.4%	90.8%
$9.50	Oct 2	Oct 9	$0.22	100.7%	92.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 7.54% of stock, avg 15.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$9.50	Oct 2	$0.45	$0.28	$0.73	$8.77	$10.23	7.54%
$10.00	Oct 2	$0.23	$0.55	$0.78	$9.22	$10.78	8.06%
$9.00	Oct 2	$0.83	$0.08	$0.91	$8.09	$9.91	9.40%
$10.50	Oct 2	$0.13	$0.88	$1.01	$9.49	$11.51	10.43%
$9.50	Oct 9	$0.70	$0.50	$1.20	$8.30	$10.70	12.40%
$10.00	Oct 9	$0.45	$0.77	$1.22	$8.78	$11.22	12.60%
$9.00	Oct 9	$1.02	$0.28	$1.30	$7.70	$10.30	13.43%
$10.50	Oct 9	$0.30	$1.13	$1.43	$9.07	$11.93	14.77%
$9.50	Oct 16	$0.85	$0.65	$1.50	$8.00	$11.00	15.50%
$10.00	Oct 16	$0.60	$0.93	$1.53	$8.47	$11.53	15.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 91 found (cheapest 0.83% of stock, avg 9.64%)

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	$0.08	$0.11	$8.89	$11.61
$11.00	$9.00	Oct 2	$0.05	$0.08	$0.13	$8.87	$11.13
$10.50	$8.50	Oct 2	$0.13	$0.05	$0.18	$8.32	$10.68
$10.50	$9.00	Oct 2	$0.13	$0.08	$0.21	$8.79	$10.71
$11.50	$8.00	Oct 9	$0.15	$0.05	$0.20	$7.80	$11.70
$11.00	$8.00	Oct 9	$0.18	$0.05	$0.23	$7.77	$11.23
$11.50	$8.50	Oct 9	$0.15	$0.15	$0.30	$8.20	$11.80
$11.00	$8.50	Oct 9	$0.18	$0.15	$0.33	$8.17	$11.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.00, avg credit $0.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
8/9	10/11	Oct 9	$0.25	$0.25	39%	1.00	$8.75	$10.75

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
$8.50	$9.00	$9.50	Oct 2	$0.06	$0.44	30%	7.33
$9.00	$9.50	$10.00	Oct 16	$0.05	$0.45	22%	9.00
$9.00	$9.50	$10.00	Oct 9	$0.07	$0.43	27%	6.14
$8.50	$9.00	$9.50	Oct 16	$0.05	$0.45	20%	9.00
$10.50	$11.00	$11.50	Oct 16	$0.05	$0.45	17%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.00	$9.50	$10.00	Oct 2	$0.07	$0.43	45%	6.14
$9.50	$10.00	$10.50	Oct 2	$0.06	$0.44	37%	7.33
$9.00	$9.50	$10.00	Oct 9	$0.05	$0.45	27%	9.00
$9.50	$10.00	$10.50	Oct 9	$0.09	$0.41	25%	4.56
$8.50	$9.00	$9.50	Oct 9	$0.09	$0.41	24%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.07, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.00	$9.50	1:2	Oct 2	-$0.07	$0.43
$8.00	$9.00	1:2	Oct 30	-$0.67	$0.33
$10.50	$11.00	1:2	Oct 9	-$0.06	$0.44
$8.50	$9.00	1:2	Oct 2	-$0.39	$0.11
$9.50	$10.00	1:2	Oct 9	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.50	$10.00	1:2	Oct 2	-$0.22	$0.28
$9.50	$9.00	1:2	Oct 9	-$0.06	$0.44
$8.50	$8.00	1:2	Oct 23	-$0.07	$0.43
$9.50	$9.00	1:2	Oct 16	-$0.15	$0.35
$10.00	$9.50	1:2	Oct 9	-$0.23	$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 6.71%, avg 4.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.00	Nov 6	$0.65	0.41	13.6%	6.71%	20.35%	14	18
$10.00	Nov 6	$1.00	0.53	3.3%	10.33%	13.64%	1	11
$11.50	Nov 6	$0.50	0.36	18.8%	5.17%	23.97%	1	--
$10.50	Nov 6	$0.75	0.46	8.5%	7.75%	16.22%	13	2
$10.00	Oct 30	$0.80	0.49	3.3%	8.26%	11.57%	4	70
$11.00	Oct 30	$0.45	0.35	13.6%	4.65%	18.29%	38	255
$10.50	Oct 30	$0.55	0.43	8.5%	5.68%	14.15%	22	30
$11.50	Oct 30	$0.35	0.29	18.8%	3.62%	22.42%	29	28
$10.50	Oct 23	$0.50	0.41	8.5%	5.17%	13.64%	3	52
$10.00	Oct 23	$0.65	0.49	3.3%	6.71%	10.02%	2	210

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 5,481

Total Puts 1,566

Put/Call Ratio 0.29

Net Difference 3,915

Prior's Put/Call Breakdown

Total Calls 3,815

Total Puts 1,887

Put/Call Ratio 0.49

Net Difference 1,928

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