SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$9.83 +5.02%

$9.85 (+0.20%)🌙

as of 09/29 04:00 PM

(9/29 15:00) ◀

Tuesday, September 29, 2026 (4:00pm)

▶ (9/29 18:59)

◀ 9/29 16:00 ▶

Option Volume

Detail

ℹ

Current (09/29 4:00pm) 10,175

Calls: 8,413 (83%)

Puts: 1,762 (17%)

Prior (09/28) 6,396

Calls: 4,241 (66%)

Puts: 2,155 (34%)

Current vs Prior +59.08%

Calls: +98.37% (Calls)

Puts: -18.24% (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 -21.54%

Calls: -3.24%

Puts: -58.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 4:00pm) $551.3K

Calls: $385.8K (70%)

Puts: $165.6K (30%)

Prior (09/28) $453.4K

Calls: $236.3K (52%)

Puts: $217.1K (48%)

Current vs Prior +21.60%

Calls: +63.25%

Puts: -23.73%

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 -77.44%

Calls: -79.33%

Puts: -71.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 4:00pm) 0.21

Prior (09/28) 0.51

Current vs Prior -58.78%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg -59.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 4:00pm) 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 7.73% | 11.80%15.36% | 30.01%

Prior 8.64% | 12.49%16.23% | 31.53%

Current vs Prior -10.48% | -5.50%-5.37% | -4.82%

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

Current vs 7-Day Avg -17.23% | -18.23%-11.67% | -4.06%

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

Current vs 7-Day Eod -10.48% | -5.50%-2.85% | +2.89%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.55% | 33.99%

Calls: 17.86% | 28.30%

Puts: 31.25% | 39.68%

Prior 29.91% | 24.48%

Calls: 31.25% | 30.77%

Puts: 28.57% | 18.18%

Current vs Prior -17.92% | +38.85%

Prior 7-Day Avg 30.92% | 25.41%

Calls: 27.53% | 26.61%

Puts: 34.31% | 24.19%

Current vs 7-Day Avg -20.59% | +33.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($385.8K). Above-average activity with volume up 59% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (8,413 calls vs 1,762 puts). P/C ratio dropping 59% - sentiment shifting bullish.

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
16:00	BULLISH	BULLISH	BULLISH
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 $0.51, cheapest $0.28)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	0.25	0.30	$0.28	17.9%	2.0K	0.43	1.1K
$10.50	Oct 9	0.30	0.35	$0.32	15.6%	190	0.37	131
$9.00	Oct 2	0.85	1.00	$0.93	16.1%	191	0.85	183

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 33 found (avg delta 0.70, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 2	1.55	2.00	$1.78	25.3%	4	0.95	56
$8.00	Oct 9	1.60	2.15	$1.88	29.3%	--	0.94	24
$8.50	Oct 2	1.10	1.70	$1.40	42.9%	138	0.92	221
$8.00	Oct 16	1.70	2.25	$1.98	27.8%	1	0.87	147
$9.00	Oct 2	0.85	1.00	$0.93	16.1%	191	0.85	183

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 2	0.90	1.45	$1.18	46.6%	1	0.88	403
$11.00	Oct 9	1.15	1.60	$1.38	32.6%	1	0.76	9
$10.50	Oct 2	0.55	1.00	$0.78	57.7%	--	0.76	244
$11.00	Oct 16	1.30	1.80	$1.55	32.3%	1	0.68	97
$10.50	Oct 9	0.85	1.25	$1.05	38.1%	4	0.65	273

Most actively traded options today. High liquidity = easy entry/exit. 65 active (total vol 8.6K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 9	0.15	0.25	$0.20	50.0%	2.1K	0.25	138
$10.00	Oct 2	0.25	0.30	$0.28	17.9%	2.0K	0.43	1.1K
$10.50	Oct 2	0.10	0.15	$0.13	38.5%	941	0.24	1.7K
$10.00	Oct 9	0.45	0.60	$0.53	28.3%	775	0.50	393
$10.00	Oct 16	0.55	0.80	$0.68	36.8%	681	0.50	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Oct 2	0.10	0.25	$0.18	83.3%	330	0.33	2.4K
$9.00	Oct 2	0.05	0.10	$0.08	62.5%	130	0.16	724
$10.00	Oct 2	0.40	0.55	$0.48	31.3%	114	0.57	2.3K
$9.00	Oct 9	0.10	0.35	$0.22	113.6%	49	0.24	189
$9.00	Oct 16	0.30	0.45	$0.38	39.5%	36	0.29	514

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 8.5%, max 14.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Oct 2	Nov 6	102.5%	101.8%	0.7%	2.0K	1.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Oct 2	Oct 30	102.5%	89.3%	14.8%	135	2.4K
$10.50	Oct 2	Oct 23	102.6%	93.2%	10.0%	--	257

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 3.17, avg 1.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$10.50	Oct 23	$0.12	$0.38	$0.12	49%	3.17	$10.12
$10.00	$10.50	Nov 6	$0.15	$0.35	$0.15	53%	2.33	$10.15
$9.00	$9.50	Oct 30	$0.22	$0.28	$0.22	67%	1.27	$9.22
$10.00	$10.50	Oct 30	$0.15	$0.35	$0.15	51%	2.33	$10.15
$10.50	$11.00	Oct 16	$0.10	$0.40	$0.10	39%	4.00	$10.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$10.00	Oct 2	$0.30	$0.20	$0.30	76%	0.67	$10.20
$11.00	$10.50	Oct 9	$0.33	$0.17	$0.33	76%	0.52	$10.67
$10.00	$9.50	Oct 23	$0.20	$0.30	$0.20	50%	1.50	$9.80
$10.00	$9.50	Oct 30	$0.20	$0.30	$0.20	48%	1.50	$9.80
$10.00	$9.50	Oct 16	$0.20	$0.30	$0.20	50%	1.50	$9.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 1.00, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$11.50	Oct 9	$0.10	$0.10	$0.40	75%	0.25	$11.10
$10.00	$10.50	Oct 16	$0.23	$0.23	$0.27	50%	0.85	$10.23
$11.00	$11.50	Oct 23	$0.15	$0.15	$0.35	66%	0.43	$11.15
$11.00	$11.50	Oct 16	$0.13	$0.13	$0.37	68%	0.35	$11.13
$10.50	$11.00	Oct 30	$0.20	$0.20	$0.30	56%	0.67	$10.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.50	$8.00	Oct 30	$0.25	$0.25	$0.25	74%	1.00	$8.25
$9.00	$8.50	Oct 16	$0.23	$0.23	$0.27	71%	0.85	$8.77
$9.50	$9.00	Oct 23	$0.30	$0.30	$0.20	59%	1.50	$9.20
$9.50	$9.00	Oct 30	$0.28	$0.28	$0.22	59%	1.27	$9.22
$9.50	$9.00	Oct 16	$0.25	$0.25	$0.25	61%	1.00	$9.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.21, cheapest $0.15)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.25	102.5%	88.2%
$9.50	Oct 2	Oct 9	$0.26	86.0%	85.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.15	102.5%	88.2%
$9.50	Oct 2	Oct 9	$0.20	86.0%	85.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 7.63% of stock, avg 15.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$9.50	Oct 2	$0.57	$0.18	$0.75	$8.75	$10.25	7.63%
$10.00	Oct 2	$0.28	$0.48	$0.76	$9.24	$10.76	7.73%
$10.50	Oct 2	$0.13	$0.78	$0.91	$9.59	$11.41	9.26%
$9.00	Oct 2	$0.93	$0.08	$1.01	$7.99	$10.01	10.27%
$10.00	Oct 9	$0.53	$0.63	$1.16	$8.84	$11.16	11.80%
$9.50	Oct 9	$0.83	$0.38	$1.21	$8.29	$10.71	12.31%
$9.00	Oct 9	$1.13	$0.22	$1.35	$7.65	$10.35	13.73%
$10.50	Oct 9	$0.32	$1.05	$1.37	$9.13	$11.87	13.94%
$10.00	Oct 16	$0.68	$0.83	$1.51	$8.49	$11.51	15.36%
$9.50	Oct 16	$0.93	$0.63	$1.56	$7.94	$11.06	15.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 82 found (cheapest 0.81% of stock, avg 9.23%)

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
$11.50	$8.00	Oct 9	$0.10	$0.05	$0.15	$7.85	$11.65
$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	$8.50	Oct 9	$0.10	$0.15	$0.25	$8.25	$11.75
$11.50	$9.50	Oct 2	$0.03	$0.18	$0.21	$9.29	$11.71
$11.00	$9.50	Oct 2	$0.05	$0.18	$0.23	$9.27	$11.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 2.57, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
8/9	11/12	Oct 16	$0.36	$0.14	40%	2.57	$8.64	$11.36
8/8	11/12	Oct 23	$0.30	$0.20	41%	1.50	$8.20	$11.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.00	$9.50	$10.00	Oct 2	$0.07	$0.43	42%	6.14
$10.00	$10.50	$11.00	Oct 2	$0.07	$0.43	32%	6.14
$8.50	$9.00	$9.50	Oct 16	$0.05	$0.45	23%	9.00
$9.00	$9.50	$10.00	Oct 16	$0.05	$0.45	21%	9.00
$8.50	$9.00	$9.50	Oct 9	$0.05	$0.45	20%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.50	$9.00	$9.50	Oct 2	$0.07	$0.43	24%	6.14
$10.00	$10.50	$11.00	Oct 2	$0.10	$0.40	31%	4.00
$9.00	$9.50	$10.00	Oct 9	$0.09	$0.41	26%	4.56
$8.50	$9.00	$9.50	Oct 9	$0.09	$0.41	20%	4.56
$8.50	$9.00	$9.50	Nov 6	$0.08	$0.42	12%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-0.21, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.00	$9.50	1:2	Oct 2	-$0.21	$0.29
$10.00	$10.50	1:2	Oct 9	-$0.11	$0.39
$10.50	$11.00	1:2	Oct 9	-$0.08	$0.42
$9.50	$10.00	1:2	Oct 9	-$0.23	$0.27
$8.00	$9.00	1:2	Oct 30	-$0.75	$0.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.50	$10.00	1:2	Oct 2	-$0.18	$0.32
$11.00	$10.00	1:2	Oct 30	-$0.46	$0.54
$10.50	$10.00	1:2	Oct 9	-$0.21	$0.29
$10.00	$9.50	1:2	Oct 9	-$0.13	$0.37
$9.50	$9.00	1:2	Oct 9	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 6.61%, avg 4.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.00	Nov 6	$0.65	0.41	11.9%	6.61%	18.51%	14	18
$10.50	Nov 6	$0.80	0.47	6.8%	8.14%	14.95%	14	2
$11.50	Nov 6	$0.50	0.36	17.0%	5.09%	22.08%	1	--
$10.00	Nov 6	$1.00	0.53	1.7%	10.17%	11.90%	2	11
$11.50	Oct 30	$0.35	0.33	17.0%	3.56%	20.55%	29	28
$10.50	Oct 30	$0.60	0.44	6.8%	6.10%	12.92%	22	30
$10.00	Oct 30	$0.80	0.51	1.7%	8.14%	9.87%	4	70
$11.00	Oct 30	$0.45	0.36	11.9%	4.58%	16.48%	38	255
$10.50	Oct 23	$0.55	0.42	6.8%	5.60%	12.41%	3	52
$11.00	Oct 23	$0.40	0.34	11.9%	4.07%	15.97%	16	83

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 8,413

Total Puts 1,762

Put/Call Ratio 0.21

Net Difference 6,651

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