SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$9.71 +3.69%

(9/29 14:00) ◀

Tuesday, September 29, 2026 (3:00pm)

▶ (9/29 16:00)

◀ 9/29 15:00 ▶

Option Volume

Detail

ℹ

Current (09/29 3:00pm) 7,205

Calls: 5,613 (78%)

Puts: 1,592 (22%)

Prior (09/28) 6,396

Calls: 4,241 (66%)

Puts: 2,155 (34%)

Current vs Prior +12.65%

Calls: +32.35% (Calls)

Puts: -26.13% (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 -44.44%

Calls: -35.44%

Puts: -62.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 3:00pm) $430.3K

Calls: $271.0K (63%)

Puts: $159.3K (37%)

Prior (09/28) $453.4K

Calls: $236.3K (52%)

Puts: $217.1K (48%)

Current vs Prior -5.10%

Calls: +14.67%

Puts: -26.61%

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 -82.39%

Calls: -85.48%

Puts: -72.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 3:00pm) 0.28

Prior (09/28) 0.51

Current vs Prior -44.18%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg -45.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 3:00pm) 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 7.52% | 11.64%15.24% | 30.69%

Prior 8.64% | 12.49%16.23% | 31.53%

Current vs Prior -12.95% | -6.80%-6.11% | -2.66%

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

Current vs 7-Day Avg -19.52% | -19.36%-12.35% | -1.89%

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

Current vs 7-Day Eod -12.95% | -6.80%-3.60% | +5.22%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.04% | 31.01%

Calls: 22.22% | 30.77%

Puts: 17.86% | 31.25%

Prior 29.91% | 24.48%

Calls: 31.25% | 30.77%

Puts: 28.57% | 18.18%

Current vs Prior -33.00% | +26.67%

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% | +22.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($271.0K). Extreme bullish P/C ratio of 0.28 - heavy call buying (5,613 calls vs 1,592 puts). P/C ratio dropping 44% - 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
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. 3 found (avg $0.55, 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 (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Oct 2	0.25	0.30	$0.28	17.9%	320	0.40	2.4K
$10.00	Oct 9	0.70	0.85	$0.77	19.5%	16	0.56	165

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	1.55	1.95	$1.75	22.9%	2	0.94	56
$8.00	Oct 9	1.60	2.00	$1.80	22.2%	--	0.92	24
$8.50	Oct 2	1.10	1.45	$1.27	27.6%	138	0.90	221
$8.00	Oct 16	1.70	2.05	$1.88	18.6%	1	0.86	147
$8.50	Oct 9	1.15	1.60	$1.38	32.6%	--	0.82	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 2	1.20	1.50	$1.35	22.2%	--	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	1.05	$0.90	33.3%	--	0.77	244
$11.00	Oct 16	1.45	1.75	$1.60	18.8%	--	0.71	97
$10.50	Oct 9	1.00	1.25	$1.13	22.1%	4	0.69	273

Most actively traded options today. High liquidity = easy entry/exit. 59 active (total vol 5.8K, 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%	737	0.44	393
$10.50	Oct 2	0.10	0.15	$0.13	38.5%	665	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%	190	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%	320	0.40	2.4K
$9.00	Oct 2	0.05	0.15	$0.10	100.0%	129	0.20	724
$9.00	Oct 9	0.25	0.35	$0.30	33.3%	46	0.29	189
$10.00	Oct 2	0.45	0.65	$0.55	36.4%	44	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. 7 strikes (avg 12.9%, max 24.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Oct 2	Oct 30	98.3%	82.4%	19.3%	246	346
$10.50	Oct 2	Nov 6	112.7%	96.4%	16.9%	678	1.7K
$9.50	Oct 2	Oct 30	101.4%	86.9%	16.7%	141	579

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.50	Oct 2	Oct 23	112.7%	90.3%	24.8%	--	257
$10.00	Oct 2	Oct 30	102.0%	96.5%	5.7%	44	2.4K
$9.00	Oct 2	Nov 6	98.3%	94.6%	3.9%	133	957
$9.50	Oct 2	Nov 6	101.4%	98.2%	3.2%	330	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 3.17, avg 1.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$10.00	Oct 30	$0.12	$0.38	$0.12	55%	3.17	$9.62
$10.00	$10.50	Oct 30	$0.13	$0.37	$0.13	48%	2.85	$10.13
$8.50	$9.00	Oct 16	$0.30	$0.20	$0.30	78%	0.67	$8.80
$9.00	$9.50	Oct 23	$0.25	$0.25	$0.25	66%	1.00	$9.25
$10.50	$11.00	Oct 23	$0.12	$0.38	$0.12	41%	3.17	$10.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$8.50	Oct 16	$0.12	$0.38	$0.12	31%	3.17	$8.88
$9.00	$8.50	Oct 30	$0.15	$0.35	$0.15	36%	2.33	$8.85
$9.00	$8.50	Oct 23	$0.14	$0.36	$0.14	33%	2.57	$8.86
$8.50	$8.00	Nov 6	$0.13	$0.37	$0.13	29%	2.85	$8.37
$10.50	$10.00	Oct 16	$0.30	$0.20	$0.30	63%	0.67	$10.20

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 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$10.50	Nov 6	$0.30	$0.30	$0.20	48%	1.50	$10.30
$10.00	$10.50	Oct 9	$0.20	$0.20	$0.30	56%	0.67	$10.20
$10.50	$11.00	Oct 30	$0.20	$0.20	$0.30	58%	0.67	$10.70
$10.50	$11.00	Oct 16	$0.13	$0.13	$0.37	63%	0.35	$10.63
$10.00	$10.50	Oct 2	$0.10	$0.10	$0.40	62%	0.25	$10.10

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	58%	1.50	$9.20
$9.50	$9.00	Oct 30	$0.30	$0.30	$0.20	56%	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 16	$0.23	$0.23	$0.27	58%	0.85	$9.27
$8.50	$8.00	Oct 16	$0.13	$0.13	$0.37	78%	0.35	$8.37

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
$9.50	Oct 2	Oct 9	$0.20	101.4%	87.3%
$10.00	Oct 2	Oct 9	$0.22	102.0%	92.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.50	Oct 2	Oct 9	$0.20	101.4%	87.3%
$10.00	Oct 2	Oct 9	$0.22	102.0%	92.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 7.52% of stock, avg 15.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$9.50	Oct 2	$0.45	$0.28	$0.73	$8.77	$10.23	7.52%
$10.00	Oct 2	$0.23	$0.55	$0.78	$9.22	$10.78	8.03%
$9.00	Oct 2	$0.83	$0.10	$0.93	$8.07	$9.93	9.58%
$10.50	Oct 2	$0.13	$0.90	$1.03	$9.47	$11.53	10.61%
$9.50	Oct 9	$0.65	$0.48	$1.13	$8.37	$10.63	11.64%
$10.00	Oct 9	$0.45	$0.77	$1.22	$8.78	$11.22	12.56%
$9.00	Oct 9	$1.00	$0.30	$1.30	$7.70	$10.30	13.39%
$10.50	Oct 9	$0.25	$1.13	$1.38	$9.12	$11.88	14.21%
$9.50	Oct 16	$0.85	$0.63	$1.48	$8.02	$10.98	15.24%
$9.00	Oct 16	$1.15	$0.40	$1.55	$7.45	$10.55	15.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 88 found (cheapest 0.82% of stock, avg 9.22%)

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	$0.10	$0.13	$8.87	$11.63
$11.00	$9.00	Oct 2	$0.05	$0.10	$0.15	$8.85	$11.15
$11.50	$8.00	Oct 9	$0.13	$0.05	$0.18	$7.82	$11.68
$10.50	$8.50	Oct 2	$0.13	$0.05	$0.18	$8.32	$10.68
$10.50	$9.00	Oct 2	$0.13	$0.10	$0.23	$8.77	$10.73
$11.00	$8.00	Oct 9	$0.18	$0.05	$0.23	$7.77	$11.23
$11.50	$8.50	Oct 9	$0.13	$0.15	$0.28	$8.22	$11.78
$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. 3 found (best R:R 1.27, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
8/8	11/12	Oct 23	$0.28	$0.22	41%	1.27	$8.22	$11.28
8/8	11/12	Oct 30	$0.27	$0.23	37%	1.17	$8.23	$11.27
8/9	11/12	Oct 23	$0.24	$0.26	33%	0.92	$8.76	$11.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 4.56, 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	31%	7.33
$9.00	$9.50	$10.00	Oct 16	$0.05	$0.45	22%	9.00
$9.50	$10.00	$10.50	Oct 2	$0.12	$0.38	37%	3.17
$10.50	$11.00	$11.50	Oct 2	$0.06	$0.44	17%	7.33
$10.00	$10.50	$11.00	Oct 23	$0.06	$0.44	15%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.00	$9.50	$10.00	Oct 2	$0.09	$0.41	42%	4.56
$9.50	$10.00	$10.50	Oct 2	$0.08	$0.42	37%	5.25
$9.50	$10.00	$10.50	Oct 9	$0.07	$0.43	27%	6.14
$10.00	$10.50	$11.00	Oct 2	$0.10	$0.40	27%	4.00
$9.00	$9.50	$10.00	Oct 16	$0.09	$0.41	22%	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. 33 found (best net $-0.07, 32 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	-$0.51	$0.49
$8.50	$9.00	1:2	Oct 2	-$0.39	$0.11
$9.00	$9.50	1:2	Oct 9	-$0.30	$0.20
$11.00	$11.50	1:2	Oct 16	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.50	$10.00	1:2	Oct 2	-$0.20	$0.30
$10.00	$9.50	1:2	Oct 9	-$0.19	$0.31
$9.50	$9.00	1:2	Oct 9	-$0.12	$0.38
$8.50	$8.00	1:2	Oct 23	-$0.07	$0.43
$9.50	$9.00	1:2	Oct 16	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 6.69%, avg 4.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.00	Nov 6	$0.65	0.41	13.3%	6.69%	19.98%	14	18
$10.00	Nov 6	$1.00	0.52	3.0%	10.30%	13.29%	2	11
$11.50	Nov 6	$0.50	0.35	18.4%	5.15%	23.58%	1	--
$10.50	Nov 6	$0.75	0.45	8.1%	7.72%	15.86%	13	2
$10.50	Oct 30	$0.60	0.42	8.1%	6.18%	14.32%	22	30
$11.00	Oct 30	$0.45	0.35	13.3%	4.63%	17.92%	38	255
$10.00	Oct 30	$0.75	0.48	3.0%	7.72%	10.71%	4	70
$11.50	Oct 30	$0.35	0.29	18.4%	3.60%	22.04%	29	28
$11.00	Oct 23	$0.35	0.34	13.3%	3.60%	16.89%	16	83
$10.50	Oct 23	$0.45	0.41	8.1%	4.63%	12.77%	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 5,613

Total Puts 1,592

Put/Call Ratio 0.28

Net Difference 4,021

Prior's Put/Call Breakdown

Total Calls 4,241

Total Puts 2,155

Put/Call Ratio 0.51

Net Difference 2,086

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