SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$10.01 +1.83%

(9/29 18:59) ◀

Wednesday, September 30, 2026 (10:00am)

▶ (9/30 11:00)

◀ 9/30 10:00 ▶

Option Volume

Detail

ℹ

Current (09/30 10:00am) 865

Calls: 723 (84%)

Puts: 142 (16%)

Prior (09/29) 1,274

Calls: 1,069 (84%)

Puts: 205 (16%)

Current vs Prior -32.10%

Calls: -32.37% (Calls)

Puts: -30.73% (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 -93.33%

Calls: -91.68%

Puts: -96.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 10:00am) $35.5K

Calls: $30.7K (87%)

Puts: $4.7K (13%)

Prior (09/29) $96.4K

Calls: $42.6K (44%)

Puts: $53.8K (56%)

Current vs Prior -63.22%

Calls: -27.83%

Puts: -91.21%

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 -98.55%

Calls: -98.35%

Puts: -99.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:00am) 0.20

Prior (09/29) 0.19

Current vs Prior +2.42%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg -62.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 10:00am) 97,013

Calls: 68,346 (70%)

Puts: 28,667 (30%)

Prior (09/29) 90,597

Calls: 62,379 (69%)

Puts: 28,218 (31%)

Current vs Prior +7.08%

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 +12.14%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.99% | 14.98%18.48% | 29.47%

Prior 8.64% | 12.49%16.23% | 31.53%

Current vs Prior +15.67% | +20.00%+13.85% | -6.53%

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

Current vs 7-Day Avg +6.95% | +3.84%+6.28% | -5.79%

Prior 7-Day Eod 8.64% | 12.49%15.36% | 30.01%

Current vs 7-Day Eod +15.67% | +20.00%+20.31% | -1.80%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.19% | 24.88%

Calls: 15.62% | 18.18%

Puts: 36.76% | 31.58%

Prior 29.91% | 24.48%

Calls: 31.25% | 30.77%

Puts: 28.57% | 18.18%

Current vs Prior -12.44% | +1.63%

Prior 7-Day Avg 30.92% | 25.41%

Calls: 27.53% | 26.61%

Puts: 34.31% | 24.19%

Current vs 7-Day Avg -15.29% | -2.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($30.7K) vs puts ($4.7K). Light premium activity with dollar volume down 63% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (723 calls vs 142 puts). Call-heavy open interest (68,346 calls vs 28,667 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 BEARISH

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	BULLISH	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 8.8%, best 8.8%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 9	0.55	0.60	$0.57	8.8%	15	0.48	161

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.56, cheapest $0.32)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	0.30	0.35	$0.32	15.6%	236	0.52	2.7K
$10.00	Oct 9	0.50	0.60	$0.55	18.2%	108	0.52	916
$9.50	Oct 9	0.75	0.90	$0.83	18.1%	1	0.67	131
$10.00	Oct 16	0.70	0.80	$0.75	13.3%	15	0.53	1.9K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Oct 9	0.30	0.35	$0.32	15.6%	5	0.34	217
$10.00	Oct 9	0.55	0.60	$0.57	8.8%	15	0.48	161

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 30 found (avg delta 0.68, highest 0.91)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	1.25	1.65	$1.45	27.6%	--	0.91	190
$8.50	Oct 9	1.35	1.70	$1.53	22.9%	--	0.86	57
$9.00	Oct 2	0.80	1.10	$0.95	31.6%	67	0.86	184
$8.50	Oct 16	1.45	1.90	$1.67	26.9%	--	0.81	27
$8.50	Oct 23	1.55	1.85	$1.70	17.6%	--	0.78	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 2	0.95	1.35	$1.15	34.8%	--	0.84	402
$12.00	Oct 16	2.10	2.45	$2.28	15.4%	--	0.81	64
$12.00	Oct 23	2.20	2.50	$2.35	12.8%	--	0.75	39
$11.00	Oct 9	1.15	1.50	$1.33	26.3%	--	0.74	10
$10.50	Oct 2	0.55	0.80	$0.68	36.8%	--	0.72	244

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 801, top 236)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	0.30	0.35	$0.32	15.6%	236	0.52	2.7K
$10.50	Oct 2	0.10	0.15	$0.13	38.5%	130	0.27	2.3K
$10.00	Oct 9	0.50	0.60	$0.55	18.2%	108	0.52	916
$9.00	Oct 2	0.80	1.10	$0.95	31.6%	67	0.86	184
$12.00	Oct 16	0.10	0.25	$0.18	83.3%	20	0.18	474

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 2	0.05	0.10	$0.08	62.5%	54	0.14	738
$10.00	Oct 2	0.25	0.40	$0.33	45.5%	32	0.48	2.3K
$9.50	Oct 2	0.10	0.15	$0.13	38.5%	16	0.25	2.6K
$10.00	Oct 9	0.55	0.60	$0.57	8.8%	15	0.48	161
$9.50	Oct 9	0.30	0.35	$0.32	15.6%	5	0.34	217

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 13.5%, max 24.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Oct 2	Nov 6	117.2%	101.6%	15.3%	17	645
$9.50	Oct 2	Oct 30	102.3%	92.3%	10.9%	7	617
$10.00	Oct 2	Nov 6	103.2%	98.8%	4.4%	236	2.7K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Oct 2	Oct 30	117.2%	94.2%	24.4%	--	426
$10.00	Oct 2	Oct 30	103.2%	86.4%	19.4%	32	2.3K
$10.50	Oct 2	Oct 23	97.8%	86.9%	12.5%	--	257
$9.50	Oct 2	Nov 6	102.3%	94.9%	7.9%	16	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 38 found (best R:R 1.78, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$10.00	Oct 23	$0.18	$0.32	$0.18	62%	1.78	$9.68
$9.00	$9.50	Oct 9	$0.27	$0.23	$0.27	77%	0.85	$9.27
$9.50	$10.00	Oct 16	$0.20	$0.30	$0.20	63%	1.50	$9.70
$9.00	$9.50	Oct 23	$0.25	$0.25	$0.25	71%	1.00	$9.25
$10.00	$10.50	Nov 6	$0.17	$0.33	$0.17	53%	1.94	$10.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$9.50	Oct 30	$0.17	$0.33	$0.17	46%	1.94	$9.83
$9.50	$9.00	Oct 9	$0.10	$0.40	$0.10	34%	4.00	$9.40
$9.00	$8.50	Oct 23	$0.13	$0.37	$0.13	29%	2.85	$8.87
$10.00	$9.50	Oct 16	$0.23	$0.27	$0.23	47%	1.17	$9.77
$10.00	$9.50	Oct 2	$0.20	$0.30	$0.20	48%	1.50	$9.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 1.50, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$11.50	Oct 30	$0.20	$0.20	$0.30	61%	0.67	$11.20
$10.50	$11.00	Oct 16	$0.20	$0.20	$0.30	58%	0.67	$10.70
$11.00	$11.50	Oct 9	$0.10	$0.10	$0.40	74%	0.25	$11.10
$10.50	$11.00	Oct 9	$0.15	$0.15	$0.35	62%	0.43	$10.65
$11.50	$12.00	Oct 16	$0.10	$0.10	$0.40	74%	0.25	$11.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$9.50	Oct 23	$0.30	$0.30	$0.20	54%	1.50	$9.70
$9.50	$9.00	Oct 16	$0.22	$0.22	$0.28	63%	0.79	$9.28
$9.00	$8.50	Nov 6	$0.20	$0.20	$0.30	67%	0.67	$8.80
$9.50	$9.00	Oct 30	$0.22	$0.22	$0.28	61%	0.79	$9.28
$10.00	$9.50	Oct 9	$0.25	$0.25	$0.25	52%	1.00	$9.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.23, cheapest $0.23)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.23	103.2%	89.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.24	103.2%	89.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 6.49% of stock, avg 14.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$10.00	Oct 2	$0.32	$0.33	$0.65	$9.35	$10.65	6.49%
$9.50	Oct 2	$0.60	$0.13	$0.73	$8.77	$10.23	7.29%
$10.50	Oct 2	$0.13	$0.68	$0.81	$9.69	$11.31	8.09%
$10.00	Oct 9	$0.55	$0.57	$1.12	$8.88	$11.12	11.19%
$9.50	Oct 9	$0.83	$0.32	$1.15	$8.35	$10.65	11.49%
$11.00	Oct 2	$0.08	$1.15	$1.23	$9.77	$12.23	12.29%
$10.50	Oct 9	$0.35	$0.95	$1.30	$9.20	$11.80	12.99%
$9.50	Oct 16	$0.95	$0.57	$1.52	$7.98	$11.02	15.18%
$11.00	Oct 9	$0.20	$1.33	$1.53	$9.47	$12.53	15.28%
$10.00	Oct 16	$0.75	$0.80	$1.55	$8.45	$11.55	15.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 86 found (cheapest 0.80% of stock, avg 8.50%)

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
$11.50	$9.00	Oct 2	$0.03	$0.08	$0.11	$8.89	$11.61
$11.00	$8.50	Oct 2	$0.08	$0.05	$0.13	$8.37	$11.13
$12.00	$8.50	Oct 2	$0.10	$0.05	$0.15	$8.35	$12.15
$11.00	$9.00	Oct 2	$0.08	$0.08	$0.16	$8.84	$11.16
$12.00	$9.00	Oct 2	$0.10	$0.08	$0.18	$8.82	$12.18
$11.50	$9.50	Oct 2	$0.03	$0.13	$0.16	$9.34	$11.66
$12.00	$8.50	Oct 9	$0.08	$0.13	$0.21	$8.29	$12.21
$10.50	$8.50	Oct 2	$0.13	$0.05	$0.18	$8.32	$10.68
$11.00	$9.50	Oct 2	$0.08	$0.13	$0.21	$9.29	$11.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.08, avg credit $0.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
8/9	12/12	Oct 23	$0.26	$0.24	40%	1.08	$8.74	$11.76
9/10	11/12	Oct 9	$0.20	$0.30	41%	0.67	$9.30	$11.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.50	$10.00	$10.50	Oct 2	$0.09	$0.41	48%	4.56
$9.00	$9.50	$10.00	Oct 2	$0.07	$0.43	35%	6.14
$10.00	$10.50	$11.00	Oct 9	$0.05	$0.45	26%	9.00
$9.50	$10.00	$10.50	Oct 9	$0.08	$0.42	28%	5.25
$9.00	$9.50	$10.00	Oct 30	$0.05	$0.45	16%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.50	$10.00	$10.50	Oct 2	$0.15	$0.35	47%	2.33
$10.00	$10.50	$11.00	Oct 2	$0.12	$0.38	35%	3.17
$9.50	$10.00	$10.50	Oct 16	$0.07	$0.43	20%	6.14
$10.00	$10.50	$11.00	Oct 16	$0.08	$0.42	21%	5.25
$8.50	$9.00	$9.50	Oct 23	$0.07	$0.43	16%	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. 35 found (best net $-0.19, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.00	$9.50	1:2	Oct 2	-$0.25	$0.25
$10.50	$11.00	1:2	Oct 9	-$0.05	$0.45
$10.00	$10.50	1:2	Oct 9	-$0.15	$0.35
$10.50	$11.00	1:2	Oct 16	-$0.13	$0.37
$9.50	$10.00	1:2	Oct 9	-$0.27	$0.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$10.50	1:2	Oct 23	-$0.19	$1.31
$11.00	$10.50	1:2	Oct 2	-$0.21	$0.29
$11.00	$10.00	1:2	Oct 30	-$0.34	$0.66
$10.00	$9.50	1:2	Oct 9	-$0.07	$0.43
$12.00	$11.00	1:2	Oct 16	-$0.68	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 6.49%, avg 3.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.00	Nov 6	$0.65	0.42	9.9%	6.49%	16.38%	--	21
$10.50	Nov 6	$0.80	0.47	4.9%	7.99%	12.89%	--	14
$11.00	Oct 30	$0.50	0.39	9.9%	5.00%	14.89%	1	225
$11.50	Oct 30	$0.40	0.31	14.9%	4.00%	18.88%	--	56
$10.50	Oct 30	$0.55	0.45	4.9%	5.49%	10.39%	--	27
$11.00	Oct 23	$0.40	0.37	9.9%	4.00%	13.89%	6	99
$11.50	Oct 23	$0.30	0.31	14.9%	3.00%	17.88%	--	105
$12.00	Oct 30	$0.20	0.27	19.9%	2.00%	21.88%	--	114
$10.50	Oct 23	$0.45	0.44	4.9%	4.50%	9.39%	--	54
$10.50	Oct 16	$0.45	0.42	4.9%	4.50%	9.39%	1	151

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 723

Total Puts 142

Put/Call Ratio 0.20

Net Difference 581

Prior's Put/Call Breakdown

Total Calls 1,069

Total Puts 205

Put/Call Ratio 0.19

Net Difference 864

Prior 7-Day Put/Call Summary

Total Calls 60,860

Total Puts 29,922

Average Put/Call Ratio 0.52

Ratio Trend Rising

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