SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$10.23 +4.02%

(9/30 13:00) ◀

Wednesday, September 30, 2026 (2:00pm)

▶ (9/30 15:01)

◀ 9/30 14:00 ▶

Option Volume

Detail

ℹ

Current (09/30 2:00pm) 6,923

Calls: 5,010 (72%)

Puts: 1,913 (28%)

Prior (09/29) 7,047

Calls: 5,481 (78%)

Puts: 1,566 (22%)

Current vs Prior -1.76%

Calls: -8.59% (Calls)

Puts: +22.16% (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 -41.15%

Calls: -37.61%

Puts: -48.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 2:00pm) $729.2K

Calls: $597.4K (82%)

Puts: $131.8K (18%)

Prior (09/29) $420.7K

Calls: $264.4K (63%)

Puts: $156.4K (37%)

Current vs Prior +73.30%

Calls: +125.95%

Puts: -15.71%

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 -59.64%

Calls: -57.63%

Puts: -66.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 2:00pm) 0.38

Prior (09/29) 0.29

Current vs Prior +33.64%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -21.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 2:00pm) 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 8.90% | 13.20%17.69% | 28.45%

Prior 7.73% | 11.80%15.36% | 30.01%

Current vs Prior +15.06% | +11.83%+15.18% | -5.21%

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

Current vs 7-Day Avg +4.04% | -3.28%-6.03% | -12.56%

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

Current vs 7-Day Eod +15.06% | +11.83%+15.18% | -5.21%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.44% | 14.84%

Calls: 11.63% | 15.38%

Puts: 31.25% | 14.29%

Prior 24.55% | 33.99%

Calls: 17.86% | 28.30%

Puts: 31.25% | 39.68%

Current vs Prior -12.67% | -56.34%

Prior 7-Day Avg 29.68% | 24.55%

Calls: 26.27% | 26.37%

Puts: 33.10% | 22.72%

Current vs 7-Day Avg -27.77% | -39.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($597.4K) vs puts ($131.8K). Elevated premium activity with dollar volume up 73% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (5,010 calls vs 1,913 puts). P/C ratio rising 34% - 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
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 -- 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 $0.59, cheapest $0.43)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	0.40	0.45	$0.43	11.6%	508	0.63	2.7K
$9.50	Oct 2	0.75	0.85	$0.80	12.5%	427	0.81	583
$11.50	Oct 16	0.25	0.30	$0.28	17.9%	--	0.27	18
$10.00	Oct 9	0.60	0.70	$0.65	15.4%	231	0.58	916
$12.00	Oct 23	0.25	0.30	$0.28	17.9%	39	0.24	93

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Oct 9	0.65	0.75	$0.70	14.3%	31	0.57	272
$10.00	Oct 23	0.70	0.85	$0.77	19.5%	1	0.43	48

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 33 found (avg delta 0.70, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 2	1.20	1.35	$1.27	11.8%	85	0.94	184
$8.50	Oct 2	1.50	1.80	$1.65	18.2%	100	0.92	190
$8.50	Oct 9	1.50	1.90	$1.70	23.5%	45	0.91	57
$8.50	Oct 16	1.60	1.95	$1.78	19.7%	--	0.86	27
$9.00	Oct 9	1.25	1.40	$1.33	11.3%	51	0.85	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 2	0.75	1.10	$0.93	37.6%	100	0.82	402
$12.00	Oct 16	1.90	2.10	$2.00	10.0%	1	0.80	64
$12.00	Oct 23	2.05	2.40	$2.22	15.8%	--	0.75	39
$11.00	Oct 9	0.95	1.20	$1.08	23.1%	--	0.69	10
$10.50	Oct 2	0.40	0.55	$0.48	31.3%	--	0.64	244

Most actively traded options today. High liquidity = easy entry/exit. 65 active (total vol 5.3K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Oct 2	0.15	0.20	$0.18	27.8%	1.3K	0.36	2.3K
$10.00	Oct 2	0.40	0.45	$0.43	11.6%	508	0.63	2.7K
$9.50	Oct 2	0.75	0.85	$0.80	12.5%	427	0.81	583
$10.00	Oct 9	0.60	0.70	$0.65	15.4%	231	0.58	916
$9.50	Oct 23	0.95	1.30	$1.13	31.0%	201	0.66	209

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Oct 9	0.20	0.30	$0.25	40.0%	247	0.28	217
$10.00	Oct 2	0.20	0.25	$0.23	21.7%	223	0.37	2.3K
$9.00	Oct 2	0.00	0.05	$0.03	166.7%	205	0.06	738
$9.50	Oct 2	0.05	0.15	$0.10	100.0%	194	0.19	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. 7 strikes (avg 15.7%, max 31.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.50	Oct 2	Nov 6	116.7%	89.1%	31.0%	428	588
$11.00	Oct 2	Nov 6	102.0%	94.9%	7.5%	164	645
$10.00	Oct 2	Nov 6	96.9%	96.1%	0.8%	508	2.7K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.50	Oct 2	Nov 6	116.7%	89.1%	31.0%	194	2.6K
$10.50	Oct 2	Oct 23	94.4%	80.9%	16.7%	2	257
$10.00	Oct 2	Oct 30	96.9%	85.1%	14.0%	301	2.3K
$11.00	Oct 2	Oct 30	102.5%	94.0%	9.0%	200	426

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 1.73)

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	66%	1.78	$9.68
$9.50	$10.00	Oct 16	$0.19	$0.31	$0.19	69%	1.63	$9.69
$9.00	$9.50	Oct 30	$0.23	$0.27	$0.23	72%	1.17	$9.23
$9.00	$9.50	Nov 6	$0.23	$0.27	$0.23	69%	1.17	$9.23
$11.00	$12.00	Nov 6	$0.26	$0.74	$0.26	43%	2.85	$11.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$10.50	Oct 16	$0.22	$0.28	$0.22	64%	1.27	$10.78
$9.50	$9.00	Nov 6	$0.13	$0.37	$0.13	37%	2.85	$9.37
$10.50	$10.00	Oct 9	$0.22	$0.28	$0.22	57%	1.27	$10.28
$10.00	$9.50	Oct 23	$0.17	$0.33	$0.17	43%	1.94	$9.83
$10.50	$10.00	Oct 2	$0.25	$0.25	$0.25	64%	1.00	$10.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 1.94, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$11.50	Oct 30	$0.22	$0.22	$0.28	59%	0.79	$11.22
$10.50	$11.00	Nov 6	$0.25	$0.25	$0.25	50%	1.00	$10.75
$11.50	$12.00	Oct 23	$0.15	$0.15	$0.35	68%	0.43	$11.65
$11.00	$11.50	Oct 9	$0.12	$0.12	$0.38	70%	0.32	$11.12
$10.50	$11.00	Oct 16	$0.20	$0.20	$0.30	53%	0.67	$10.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$9.50	Oct 30	$0.33	$0.33	$0.17	56%	1.94	$9.67
$9.00	$8.50	Oct 30	$0.20	$0.20	$0.30	71%	0.67	$8.80
$9.50	$9.00	Oct 16	$0.20	$0.20	$0.30	69%	0.67	$9.30
$10.00	$9.50	Oct 9	$0.23	$0.23	$0.27	58%	0.85	$9.77
$10.00	$9.50	Oct 16	$0.23	$0.23	$0.27	58%	0.85	$9.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.22, cheapest $0.20)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.50	Oct 2	Oct 9	$0.20	94.4%	80.7%
$10.00	Oct 2	Oct 9	$0.22	96.9%	87.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.50	Oct 2	Oct 9	$0.22	94.4%	81.1%
$10.00	Oct 2	Oct 9	$0.25	96.9%	86.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 6.45% of stock, avg 14.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$10.00	Oct 2	$0.43	$0.23	$0.66	$9.34	$10.66	6.45%
$10.50	Oct 2	$0.18	$0.48	$0.66	$9.84	$11.16	6.45%
$9.50	Oct 2	$0.80	$0.10	$0.90	$8.60	$10.40	8.80%
$11.00	Oct 2	$0.08	$0.93	$1.01	$9.99	$12.01	9.87%
$10.50	Oct 9	$0.38	$0.70	$1.08	$9.42	$11.58	10.56%
$10.00	Oct 9	$0.65	$0.48	$1.13	$8.87	$11.13	11.05%
$9.50	Oct 9	$0.95	$0.25	$1.20	$8.30	$10.70	11.73%
$11.00	Oct 9	$0.25	$1.08	$1.33	$9.67	$12.33	13.00%
$9.50	Oct 16	$1.02	$0.40	$1.42	$8.08	$10.92	13.88%
$10.00	Oct 16	$0.83	$0.63	$1.46	$8.54	$11.46	14.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 89 found (cheapest 0.59% of stock, avg 7.90%)

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	$0.08	$0.18	$8.32	$12.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 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
9/10	12/12	Oct 16	$0.30	$0.20	41%	1.50	$9.20	$11.80
8/9	12/12	Oct 23	$0.28	$0.22	42%	1.27	$8.72	$11.78
9/10	12/12	Oct 23	$0.32	$0.18	34%	1.78	$9.18	$11.82
9/10	11/12	Oct 9	$0.24	$0.26	42%	0.92	$9.26	$11.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.50	$10.00	$10.50	Oct 2	$0.12	$0.38	44%	3.17
$9.00	$9.50	$10.00	Oct 9	$0.08	$0.42	27%	5.25
$10.00	$10.50	$11.00	Oct 2	$0.15	$0.35	45%	2.33
$9.00	$9.50	$10.00	Oct 2	$0.10	$0.40	31%	4.00
$10.50	$11.00	$11.50	Oct 16	$0.08	$0.42	20%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.00	$9.50	$10.00	Oct 2	$0.06	$0.44	31%	7.33
$9.50	$10.00	$10.50	Oct 2	$0.12	$0.38	44%	3.17
$8.50	$9.00	$9.50	Oct 9	$0.07	$0.43	18%	6.14
$9.00	$9.50	$10.00	Oct 9	$0.11	$0.39	26%	3.55
$10.00	$10.50	$11.00	Oct 2	$0.20	$0.30	45%	1.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.04, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.50	$10.00	1:2	Oct 2	-$0.06	$0.44
$10.00	$10.50	1:2	Oct 9	-$0.11	$0.39
$9.00	$9.50	1:2	Oct 2	-$0.33	$0.17
$11.00	$12.00	1:2	Nov 6	-$0.31	$0.69
$10.50	$11.00	1:2	Oct 9	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$10.50	1:2	Oct 23	-$0.04	$1.46
$12.00	$11.00	1:2	Oct 16	-$0.40	$0.60
$11.00	$10.00	1:2	Oct 30	-$0.41	$0.59
$10.00	$9.50	1:2	Oct 16	-$0.17	$0.33
$11.00	$10.50	1:2	Oct 9	-$0.32	$0.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 4.89%, avg 4.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$12.00	Nov 6	$0.50	0.33	17.3%	4.89%	22.19%	20	2
$11.00	Nov 6	$0.70	0.43	7.5%	6.84%	14.37%	1	21
$10.50	Nov 6	$0.85	0.50	2.6%	8.31%	10.95%	7	14
$12.00	Oct 30	$0.35	0.30	17.3%	3.42%	20.72%	8	114
$10.50	Oct 30	$0.75	0.48	2.6%	7.33%	9.97%	100	27
$11.00	Oct 30	$0.55	0.41	7.5%	5.38%	12.90%	27	225
$11.50	Oct 30	$0.40	0.33	12.4%	3.91%	16.32%	42	56
$11.50	Oct 23	$0.35	0.32	12.4%	3.42%	15.84%	40	105
$11.00	Oct 23	$0.40	0.38	7.5%	3.91%	11.44%	6	99
$10.50	Oct 16	$0.55	0.47	2.6%	5.38%	8.02%	26	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 5,010

Total Puts 1,913

Put/Call Ratio 0.38

Net Difference 3,097

Prior's Put/Call Breakdown

Total Calls 5,481

Total Puts 1,566

Put/Call Ratio 0.29

Net Difference 3,915

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