SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$10.12 +2.98%

(9/30 12:00) ◀

Wednesday, September 30, 2026 (1:00pm)

▶ (9/30 14:00)

◀ 9/30 13:00 ▶

Option Volume

Detail

ℹ

Current (09/30 1:00pm) 6,235

Calls: 4,465 (72%)

Puts: 1,770 (28%)

Prior (09/29) 6,380

Calls: 4,948 (78%)

Puts: 1,432 (22%)

Current vs Prior -2.27%

Calls: -9.76% (Calls)

Puts: +23.60% (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 -46.99%

Calls: -44.39%

Puts: -52.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 1:00pm) $653.2K

Calls: $537.7K (82%)

Puts: $115.5K (18%)

Prior (09/29) $369.1K

Calls: $259.3K (70%)

Puts: $109.9K (30%)

Current vs Prior +76.95%

Calls: +107.39%

Puts: +5.11%

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 -63.85%

Calls: -61.86%

Puts: -70.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 1:00pm) 0.40

Prior (09/29) 0.29

Current vs Prior +36.97%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -18.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 1:00pm) 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 9.09% | 13.24%17.29% | 29.25%

Prior 7.73% | 11.80%15.36% | 30.01%

Current vs Prior +17.58% | +12.21%+12.57% | -2.54%

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

Current vs 7-Day Avg +6.32% | -2.95%-8.16% | -10.09%

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

Current vs 7-Day Eod +17.58% | +12.21%+12.57% | -2.54%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.22% | 22.90%

Calls: 28.57% | 26.32%

Puts: 43.86% | 19.48%

Prior 24.55% | 33.99%

Calls: 17.86% | 28.30%

Puts: 31.25% | 39.68%

Current vs Prior +47.54% | -32.63%

Prior 7-Day Avg 29.68% | 24.55%

Calls: 26.27% | 26.37%

Puts: 33.10% | 22.72%

Current vs 7-Day Avg +22.02% | -6.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($537.7K) vs puts ($115.5K). Elevated premium activity with dollar volume up 77% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (4,465 calls vs 1,770 puts). P/C ratio rising 37% - 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
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 -- 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. 9 found (avg $0.54, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 16	0.35	0.40	$0.38	13.2%	31	0.34	510
$10.50	Oct 16	0.50	0.60	$0.55	18.2%	25	0.44	151
$10.00	Oct 16	0.70	0.80	$0.75	13.3%	46	0.55	1.9K
$12.00	Oct 30	0.35	0.40	$0.38	13.2%	6	0.27	114
$11.00	Oct 30	0.55	0.65	$0.60	16.7%	2	0.39	225

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	0.25	0.30	$0.28	17.9%	200	0.45	2.3K
$9.50	Oct 9	0.25	0.30	$0.28	17.9%	247	0.30	217
$10.50	Oct 9	0.70	0.85	$0.77	19.5%	31	0.58	272

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 33 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 2	1.05	1.20	$1.13	13.3%	78	0.98	184
$8.50	Oct 2	1.35	1.70	$1.53	22.9%	100	0.94	190
$8.50	Oct 9	1.40	1.75	$1.58	22.2%	45	0.89	57
$8.50	Oct 16	1.50	1.95	$1.73	26.0%	--	0.86	27
$9.00	Oct 9	1.15	1.30	$1.23	12.2%	41	0.82	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 2	0.85	1.10	$0.98	25.5%	100	0.83	402
$12.00	Oct 16	1.95	2.35	$2.15	18.6%	--	0.81	64
$12.00	Oct 23	2.10	2.40	$2.25	13.3%	--	0.77	39
$11.00	Oct 9	1.00	1.25	$1.13	22.1%	--	0.73	10
$10.50	Oct 2	0.45	0.70	$0.57	43.9%	--	0.71	244

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 4.8K, 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	0.29	2.3K
$10.00	Oct 2	0.30	0.40	$0.35	28.6%	414	0.56	2.7K
$9.50	Oct 2	0.60	0.75	$0.68	22.1%	341	0.81	583
$9.50	Oct 23	0.95	1.25	$1.10	27.3%	201	0.64	209
$10.00	Oct 9	0.50	0.65	$0.57	26.3%	194	0.55	916

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Oct 9	0.25	0.30	$0.28	17.9%	247	0.30	217
$9.00	Oct 2	0.00	0.05	$0.03	166.7%	205	0.07	738
$10.00	Oct 2	0.25	0.30	$0.28	17.9%	200	0.45	2.3K
$9.50	Oct 2	0.05	0.15	$0.10	100.0%	194	0.21	2.6K
$8.50	Oct 2	0.00	0.10	$0.05	200.0%	102	0.08	350

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 10.9%, max 31.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Oct 2	Nov 6	114.0%	93.1%	22.4%	113	645
$10.00	Oct 2	Nov 6	101.3%	96.1%	5.4%	414	2.7K
$9.50	Oct 2	Nov 6	102.1%	101.5%	0.6%	342	588

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Oct 2	Oct 30	114.0%	87.0%	31.1%	200	426
$10.00	Oct 2	Oct 30	101.3%	84.9%	19.3%	278	2.3K
$10.50	Oct 2	Oct 23	92.3%	87.6%	5.4%	2	257
$12.00	Oct 16	Oct 23	86.5%	84.2%	2.8%	--	103
$9.50	Oct 2	Nov 6	102.1%	101.5%	0.6%	194	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 5.67, avg 1.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$12.00	Nov 6	$0.15	$0.85	$0.15	43%	5.67	$11.15
$9.00	$9.50	Oct 30	$0.23	$0.27	$0.23	71%	1.17	$9.23
$9.50	$10.00	Nov 6	$0.20	$0.30	$0.20	62%	1.50	$9.70
$9.50	$10.00	Oct 23	$0.22	$0.28	$0.22	64%	1.27	$9.72
$8.50	$9.00	Oct 30	$0.32	$0.18	$0.32	79%	0.56	$8.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$9.00	Oct 30	$0.13	$0.37	$0.13	37%	2.85	$9.37
$10.50	$10.00	Oct 2	$0.29	$0.21	$0.29	71%	0.72	$10.21
$9.50	$9.00	Oct 23	$0.15	$0.35	$0.15	36%	2.33	$9.35
$10.50	$10.00	Oct 9	$0.27	$0.23	$0.27	58%	0.85	$10.23
$9.50	$9.00	Oct 16	$0.15	$0.35	$0.15	34%	2.33	$9.35

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 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$11.00	Oct 9	$0.20	$0.20	$0.30	59%	0.67	$10.70
$11.00	$11.50	Oct 30	$0.20	$0.20	$0.30	61%	0.67	$11.20
$11.50	$12.00	Oct 23	$0.15	$0.15	$0.35	69%	0.43	$11.65
$11.00	$11.50	Oct 16	$0.13	$0.13	$0.37	66%	0.35	$11.13
$10.50	$11.00	Oct 16	$0.17	$0.17	$0.33	56%	0.52	$10.67

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	63%	1.17	$9.23
$10.00	$9.50	Oct 30	$0.30	$0.30	$0.20	55%	1.50	$9.70
$9.00	$8.50	Oct 30	$0.20	$0.20	$0.30	70%	0.67	$8.80
$9.00	$8.50	Oct 16	$0.15	$0.15	$0.35	76%	0.43	$8.85
$10.00	$9.50	Oct 23	$0.25	$0.25	$0.25	55%	1.00	$9.75

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.22	101.3%	84.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.22	101.3%	84.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 6.23% of stock, avg 14.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$10.00	Oct 2	$0.35	$0.28	$0.63	$9.37	$10.63	6.23%
$10.50	Oct 2	$0.13	$0.57	$0.70	$9.80	$11.20	6.92%
$9.50	Oct 2	$0.68	$0.10	$0.78	$8.72	$10.28	7.71%
$11.00	Oct 2	$0.08	$0.98	$1.06	$9.94	$12.06	10.47%
$10.00	Oct 9	$0.57	$0.50	$1.07	$8.93	$11.07	10.57%
$9.50	Oct 9	$0.83	$0.28	$1.11	$8.39	$10.61	10.97%
$10.50	Oct 9	$0.40	$0.77	$1.17	$9.33	$11.67	11.56%
$11.00	Oct 9	$0.20	$1.13	$1.33	$9.67	$12.33	13.14%
$10.00	Oct 16	$0.75	$0.68	$1.43	$8.57	$11.43	14.13%
$9.50	Oct 16	$1.02	$0.45	$1.47	$8.03	$10.97	14.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 89 found (cheapest 0.59% of stock, avg 7.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$11.50	$9.00	Oct 2	$0.03	$0.03	$0.06	$8.94	$11.56
$11.50	$8.50	Oct 2	$0.03	$0.05	$0.08	$8.42	$11.58
$12.00	$9.00	Oct 2	$0.05	$0.03	$0.08	$8.92	$12.08
$12.00	$8.50	Oct 2	$0.05	$0.05	$0.10	$8.40	$12.10
$11.00	$9.00	Oct 2	$0.08	$0.03	$0.11	$8.89	$11.11
$11.00	$8.50	Oct 2	$0.08	$0.05	$0.13	$8.37	$11.13
$11.50	$9.50	Oct 2	$0.03	$0.10	$0.13	$9.37	$11.63
$12.00	$9.50	Oct 2	$0.05	$0.10	$0.15	$9.35	$12.15
$11.00	$9.50	Oct 2	$0.08	$0.10	$0.18	$9.32	$11.18
$12.00	$8.50	Oct 9	$0.10	$0.10	$0.20	$8.30	$12.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.50, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
8/9	12/12	Oct 23	$0.30	$0.20	42%	1.50	$8.70	$11.80
8/9	11/12	Oct 16	$0.28	$0.22	42%	1.27	$8.72	$11.28
9/10	11/12	Oct 16	$0.28	$0.22	32%	1.27	$9.22	$11.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.50	$10.00	$10.50	Oct 2	$0.11	$0.39	52%	3.55
$9.00	$9.50	$10.00	Oct 2	$0.12	$0.38	42%	3.17
$9.50	$10.00	$10.50	Oct 9	$0.09	$0.41	29%	4.56
$9.50	$10.00	$10.50	Oct 16	$0.07	$0.43	22%	6.14
$11.00	$11.50	$12.00	Oct 16	$0.06	$0.44	15%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.50	$10.00	$10.50	Oct 2	$0.11	$0.39	49%	3.55
$9.50	$10.00	$10.50	Oct 9	$0.05	$0.45	28%	9.00
$9.00	$9.50	$10.00	Oct 2	$0.11	$0.39	38%	3.55
$10.00	$10.50	$11.00	Oct 2	$0.12	$0.38	38%	3.17
$10.00	$10.50	$11.00	Oct 16	$0.06	$0.44	20%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-0.11, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.00	$9.50	1:2	Oct 2	-$0.23	$0.27
$11.00	$11.50	1:2	Oct 9	-$0.06	$0.44
$11.50	$12.00	1:2	Oct 23	-$0.10	$0.40
$11.00	$11.50	1:2	Oct 16	-$0.12	$0.38
$9.50	$10.00	1:2	Oct 9	-$0.31	$0.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$10.50	1:2	Oct 23	-$0.11	$1.39
$11.00	$10.50	1:2	Oct 2	-$0.16	$0.34
$11.00	$10.00	1:2	Oct 30	-$0.36	$0.64
$12.00	$11.00	1:2	Oct 16	-$0.61	$0.39
$10.00	$9.50	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. 18 found (best yield 4.94%, avg 3.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$12.00	Nov 6	$0.50	0.34	18.6%	4.94%	23.52%	10	2
$11.00	Nov 6	$0.65	0.43	8.7%	6.42%	15.12%	1	21
$10.50	Nov 6	$0.80	0.49	3.8%	7.91%	11.66%	7	14
$11.00	Oct 30	$0.55	0.39	8.7%	5.43%	14.13%	2	225
$12.00	Oct 30	$0.35	0.27	18.6%	3.46%	22.04%	6	114
$10.50	Oct 30	$0.65	0.46	3.8%	6.42%	10.18%	--	27
$11.50	Oct 23	$0.30	0.31	13.6%	2.96%	16.60%	40	105
$11.00	Oct 23	$0.40	0.37	8.7%	3.95%	12.65%	6	99
$10.50	Oct 23	$0.55	0.46	3.8%	5.43%	9.19%	--	54
$10.50	Oct 16	$0.50	0.44	3.8%	4.94%	8.70%	25	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 4,465

Total Puts 1,770

Put/Call Ratio 0.40

Net Difference 2,695

Prior's Put/Call Breakdown

Total Calls 4,948

Total Puts 1,432

Put/Call Ratio 0.29

Net Difference 3,516

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