SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$9.99 +1.68%

(9/30 11:00) ◀

Wednesday, September 30, 2026 (12:00pm)

▶ (9/30 13:00)

◀ 9/30 12:00 ▶

Option Volume

Detail

ℹ

Current (09/30 12:00pm) 5,473

Calls: 4,146 (76%)

Puts: 1,327 (24%)

Prior (09/29) 5,255

Calls: 4,288 (82%)

Puts: 967 (18%)

Current vs Prior +4.15%

Calls: -3.31% (Calls)

Puts: +37.23% (Puts)

Prior 7-Day Total 82,340

Calls: 56,208 (68%)

Puts: 26,132 (32%)

Prior 7-Day Average 11,762

Calls: 8,029 (68%)

Puts: 3,733 (32%)

Current vs Prior 7-Day Avg -53.47%

Calls: -48.37%

Puts: -64.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 12:00pm) $602.1K

Calls: $499.4K (83%)

Puts: $102.7K (17%)

Prior (09/29) $301.0K

Calls: $204.0K (68%)

Puts: $97.1K (32%)

Current vs Prior +100.02%

Calls: +144.86%

Puts: +5.82%

Prior 7-Day Total $12.65M

Calls: $9.87M (78%)

Puts: $2.78M (22%)

Prior 7-Day Average $1.81M

Calls: $1.41M (78%)

Puts: $396.9K (22%)

Current vs Prior 7-Day Avg -66.67%

Calls: -64.57%

Puts: -74.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 12:00pm) 0.32

Prior (09/29) 0.23

Current vs Prior +41.93%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -34.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 12:00pm) 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 605,896

Calls: 417,409 (69%)

Puts: 188,487 (31%)

Prior 7-Day Average 86,556

Calls: 59,629 (69%)

Puts: 26,926 (31%)

Current vs Prior 7-Day Avg +12.08%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.21% | 10.51%14.81% | 29.33%

Prior 7.73% | 11.80%15.36% | 30.01%

Current vs Prior -19.73% | -10.93%-3.56% | -2.27%

Prior 7-Day Avg 8.55% | 13.64%18.83% | 32.53%

Current vs 7-Day Avg -27.41% | -22.97%-21.32% | -9.84%

Prior 7-Day Eod 7.73% | 11.80%15.36% | 30.01%

Current vs 7-Day Eod -19.73% | -10.93%-3.56% | -2.27%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.47% | 19.09%

Calls: 33.33% | 20.00%

Puts: 15.62% | 18.18%

Prior 24.55% | 33.99%

Calls: 17.86% | 28.30%

Puts: 31.25% | 39.68%

Current vs Prior -0.33% | -43.84%

Prior 7-Day Avg 29.68% | 24.55%

Calls: 26.27% | 26.37%

Puts: 33.10% | 22.72%

Current vs 7-Day Avg -17.57% | -22.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($499.4K) vs puts ($102.7K). Massive premium surge with dollar volume up 100% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (4,146 calls vs 1,327 puts). P/C ratio rising 42% - increased hedging/bearish 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
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 9.5%, best 9.5%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 16	2.00	2.20	$2.10	9.5%	10	0.88	146

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.63, cheapest $0.32)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Oct 9	0.30	0.35	$0.32	15.6%	15	0.37	307
$11.00	Oct 30	0.55	0.65	$0.60	16.7%	2	0.39	225
$10.00	Oct 23	0.80	0.95	$0.88	17.0%	4	0.54	211

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	0.30	0.35	$0.32	15.6%	63	0.50	2.3K
$10.50	Oct 2	0.60	0.70	$0.65	15.4%	--	0.73	244
$9.50	Oct 9	0.30	0.35	$0.32	15.6%	225	0.34	217
$10.00	Oct 9	0.50	0.60	$0.55	18.2%	55	0.49	161
$10.50	Oct 9	0.80	0.95	$0.88	17.0%	--	0.63	272

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 35 found (avg delta 0.71, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 2	1.85	2.20	$2.03	17.2%	--	0.94	52
$8.00	Oct 9	1.85	2.20	$2.03	17.2%	1	0.92	24
$8.50	Oct 2	1.35	1.70	$1.53	22.9%	100	0.91	190
$9.00	Oct 2	0.95	1.10	$1.02	14.7%	68	0.89	184
$8.50	Oct 9	1.40	1.75	$1.58	22.2%	45	0.88	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 2	0.90	1.20	$1.05	28.6%	100	0.87	402
$11.00	Oct 9	1.00	1.35	$1.18	29.7%	--	0.74	10
$10.50	Oct 2	0.60	0.70	$0.65	15.4%	--	0.73	244
$11.00	Oct 16	1.20	1.55	$1.38	25.4%	--	0.67	98
$10.50	Oct 9	0.80	0.95	$0.88	17.0%	--	0.63	272

Most actively traded options today. High liquidity = easy entry/exit. 59 active (total vol 4.1K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Oct 2	0.10	0.15	$0.13	38.5%	1.2K	0.27	2.3K
$10.00	Oct 2	0.25	0.35	$0.30	33.3%	384	0.50	2.7K
$9.50	Oct 2	0.50	0.70	$0.60	33.3%	241	0.75	583
$9.50	Oct 23	0.95	1.15	$1.05	19.0%	201	0.63	209
$10.00	Oct 9	0.45	0.55	$0.50	20.0%	192	0.51	916

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Oct 9	0.30	0.35	$0.32	15.6%	225	0.34	217
$9.00	Oct 2	0.00	0.10	$0.05	200.0%	203	0.11	738
$9.50	Oct 2	0.10	0.15	$0.13	38.5%	167	0.26	2.6K
$11.00	Oct 2	0.90	1.20	$1.05	28.6%	100	0.87	402
$11.00	Oct 30	1.40	1.80	$1.60	25.0%	100	0.61	24

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 7.8%, max 15.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.50	Oct 2	Nov 6	102.3%	93.5%	9.4%	1.2K	2.3K
$10.00	Oct 2	Nov 6	101.8%	96.0%	6.0%	384	2.7K
$9.50	Oct 2	Nov 6	101.7%	101.4%	0.3%	242	588

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Oct 2	Oct 30	101.8%	87.8%	15.9%	141	2.3K
$10.50	Oct 2	Oct 23	102.3%	89.0%	14.9%	2	257
$9.50	Oct 2	Nov 6	101.7%	101.4%	0.3%	167	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 1.94, avg 1.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$10.00	Oct 23	$0.17	$0.33	$0.17	63%	1.94	$9.67
$9.00	$9.50	Oct 16	$0.25	$0.25	$0.25	74%	1.00	$9.25
$9.50	$10.00	Nov 6	$0.20	$0.30	$0.20	62%	1.50	$9.70
$10.50	$11.00	Nov 6	$0.15	$0.35	$0.15	49%	2.33	$10.65
$8.50	$9.00	Oct 30	$0.30	$0.20	$0.30	78%	0.67	$8.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$10.50	Oct 9	$0.30	$0.20	$0.30	74%	0.67	$10.70
$10.50	$10.00	Oct 16	$0.25	$0.25	$0.25	58%	1.00	$10.25
$9.50	$9.00	Oct 23	$0.15	$0.35	$0.15	37%	2.33	$9.35
$10.50	$10.00	Oct 2	$0.33	$0.17	$0.33	73%	0.52	$10.17
$9.00	$8.50	Oct 23	$0.12	$0.38	$0.12	28%	3.17	$8.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 1.17, avg 0.55)

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	74%	0.25	$11.10
$10.00	$10.50	Nov 6	$0.27	$0.27	$0.23	44%	1.17	$10.27
$10.00	$10.50	Oct 2	$0.17	$0.17	$0.33	50%	0.52	$10.17
$10.00	$10.50	Oct 16	$0.23	$0.23	$0.27	47%	0.85	$10.23
$10.50	$11.00	Oct 23	$0.18	$0.18	$0.32	55%	0.56	$10.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$9.00	Nov 6	$0.27	$0.27	$0.23	62%	1.17	$9.23
$9.00	$8.50	Oct 30	$0.20	$0.20	$0.30	70%	0.67	$8.80
$9.50	$9.00	Oct 30	$0.22	$0.22	$0.28	62%	0.79	$9.28
$8.50	$8.00	Oct 23	$0.13	$0.13	$0.37	79%	0.35	$8.37
$9.00	$8.50	Nov 6	$0.18	$0.18	$0.32	69%	0.56	$8.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.22, cheapest $0.20)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.20	101.8%	83.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.23	101.8%	83.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 6.21% of stock, avg 14.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$10.00	Oct 2	$0.30	$0.32	$0.62	$9.38	$10.62	6.21%
$9.50	Oct 2	$0.60	$0.13	$0.73	$8.77	$10.23	7.31%
$10.50	Oct 2	$0.13	$0.65	$0.78	$9.72	$11.28	7.81%
$10.00	Oct 9	$0.50	$0.55	$1.05	$8.95	$11.05	10.51%
$9.00	Oct 2	$1.02	$0.05	$1.07	$7.93	$10.07	10.71%
$9.50	Oct 9	$0.80	$0.32	$1.12	$8.38	$10.62	11.21%
$10.50	Oct 9	$0.32	$0.88	$1.20	$9.30	$11.70	12.01%
$9.00	Oct 9	$1.23	$0.18	$1.41	$7.59	$10.41	14.11%
$9.50	Oct 16	$1.02	$0.43	$1.45	$8.05	$10.95	14.51%
$10.00	Oct 16	$0.73	$0.75	$1.48	$8.52	$11.48	14.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 80 found (cheapest 0.80% of stock, avg 8.33%)

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	$0.05	$0.08	$8.92	$11.58
$11.00	$9.00	Oct 2	$0.05	$0.05	$0.10	$8.90	$11.10
$11.00	$8.50	Oct 2	$0.05	$0.05	$0.10	$8.40	$11.10
$11.50	$8.00	Oct 9	$0.10	$0.08	$0.18	$7.82	$11.68
$11.50	$9.50	Oct 2	$0.03	$0.13	$0.16	$9.34	$11.66
$11.50	$8.50	Oct 9	$0.10	$0.10	$0.20	$8.30	$11.70
$11.00	$9.50	Oct 2	$0.05	$0.13	$0.18	$9.32	$11.18
$10.50	$9.00	Oct 2	$0.13	$0.05	$0.18	$8.82	$10.68
$10.50	$8.50	Oct 2	$0.13	$0.05	$0.18	$8.32	$10.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.92, avg credit $0.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
9/10	11/12	Oct 9	$0.24	$0.26	40%	0.92	$9.26	$11.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 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	$0.13	$0.37	48%	2.85
$10.00	$10.50	$11.00	Oct 2	$0.09	$0.41	38%	4.56
$10.00	$10.50	$11.00	Oct 9	$0.06	$0.44	25%	7.33
$9.50	$10.00	$10.50	Oct 16	$0.06	$0.44	23%	7.33
$9.00	$9.50	$10.00	Oct 2	$0.12	$0.38	39%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$10.00	$10.50	$11.00	Oct 2	$0.07	$0.43	38%	6.14
$9.50	$10.00	$10.50	Oct 2	$0.14	$0.36	47%	2.57
$9.00	$9.50	$10.00	Oct 2	$0.11	$0.39	38%	3.55
$8.50	$9.00	$9.50	Oct 9	$0.06	$0.44	21%	7.33
$9.00	$9.50	$10.00	Oct 9	$0.09	$0.41	28%	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. 34 found (best net $-0.18, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.00	$9.50	1:2	Oct 2	-$0.18	$0.32
$9.50	$10.00	1:2	Oct 9	-$0.20	$0.30
$10.00	$10.50	1:2	Oct 9	-$0.14	$0.36
$10.50	$11.00	1:2	Oct 9	-$0.08	$0.42
$9.00	$9.50	1:2	Oct 9	-$0.37	$0.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.00	$10.50	1:2	Oct 2	-$0.25	$0.25
$10.00	$9.50	1:2	Oct 9	-$0.09	$0.41
$11.00	$10.00	1:2	Oct 30	-$0.44	$0.56
$10.00	$9.50	1:2	Oct 16	-$0.11	$0.39
$10.50	$10.00	1:2	Oct 9	-$0.22	$0.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 6.51%, avg 4.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.00	Nov 6	$0.65	0.43	10.1%	6.51%	16.62%	--	21
$10.00	Nov 6	$1.05	0.56	0.1%	10.51%	10.61%	--	11
$10.50	Nov 6	$0.80	0.49	5.1%	8.01%	13.11%	7	14
$11.00	Oct 30	$0.55	0.39	10.1%	5.51%	15.62%	2	225
$11.50	Oct 30	$0.40	0.34	15.1%	4.00%	19.12%	22	56
$10.50	Oct 30	$0.65	0.45	5.1%	6.51%	11.61%	--	27
$10.00	Oct 23	$0.80	0.54	0.1%	8.01%	8.11%	4	211
$10.00	Oct 30	$0.80	0.53	0.1%	8.01%	8.11%	2	72
$10.50	Oct 23	$0.55	0.45	5.1%	5.51%	10.61%	--	54
$11.00	Oct 23	$0.40	0.37	10.1%	4.00%	14.11%	6	99

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 4,146

Total Puts 1,327

Put/Call Ratio 0.32

Net Difference 2,819

Prior's Put/Call Breakdown

Total Calls 4,288

Total Puts 967

Put/Call Ratio 0.23

Net Difference 3,321

Prior 7-Day Put/Call Summary

Total Calls 56,208

Total Puts 26,132

Average Put/Call Ratio 0.49

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