SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$10.07 +2.44%

(9/30 14:00) ◀

Wednesday, September 30, 2026 (3:00pm)

▶ (9/30 16:01)

◀ 9/30 15:01 ▶

Option Volume

Detail

ℹ

Current (09/30 3:00pm) 7,277

Calls: 5,330 (73%)

Puts: 1,947 (27%)

Prior (09/29) 7,205

Calls: 5,613 (78%)

Puts: 1,592 (22%)

Current vs Prior +1.00%

Calls: -5.04% (Calls)

Puts: +22.30% (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 -38.14%

Calls: -33.62%

Puts: -47.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 3:00pm) $743.6K

Calls: $607.6K (82%)

Puts: $136.0K (18%)

Prior (09/29) $430.3K

Calls: $271.0K (63%)

Puts: $159.3K (37%)

Current vs Prior +72.80%

Calls: +124.21%

Puts: -14.64%

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 -58.84%

Calls: -56.90%

Puts: -65.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 3:00pm) 0.37

Prior (09/29) 0.28

Current vs Prior +28.79%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -25.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 3:00pm) 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 9.14% | 12.91%16.98% | 28.40%

Prior 7.73% | 11.80%15.36% | 30.01%

Current vs Prior +18.17% | +9.40%+10.55% | -5.36%

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

Current vs 7-Day Avg +6.85% | -5.38%-9.81% | -12.70%

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

Current vs 7-Day Eod +18.17% | +9.40%+10.55% | -5.36%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.22% | 22.43%

Calls: 28.57% | 18.18%

Puts: 43.86% | 26.67%

Prior 24.55% | 33.99%

Calls: 17.86% | 28.30%

Puts: 31.25% | 39.68%

Current vs Prior +47.54% | -34.01%

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% | -8.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($607.6K) vs puts ($136.0K). Elevated premium activity with dollar volume up 73% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (5,330 calls vs 1,947 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 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
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 -- 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 $0.65, cheapest $0.65)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Oct 2	0.60	0.70	$0.65	15.4%	445	0.82	583
$10.00	Oct 9	0.50	0.60	$0.55	18.2%	231	0.55	916
$9.50	Oct 9	0.80	0.95	$0.88	17.0%	14	0.69	131
$11.00	Oct 30	0.55	0.65	$0.60	16.7%	31	0.40	225
$12.00	Nov 6	0.50	0.60	$0.55	18.2%	20	0.32	2

PUTS (4)

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
$10.00	Oct 16	0.60	0.70	$0.65	15.4%	7	0.45	184
$10.00	Oct 23	0.70	0.85	$0.77	19.5%	1	0.44	48
$10.00	Oct 30	0.90	1.00	$0.95	10.5%	80	0.45	53

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
$9.00	Oct 2	1.05	1.20	$1.13	13.3%	90	0.95	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	0.89	57
$8.50	Oct 16	1.60	1.95	$1.78	19.7%	--	0.85	27
$9.00	Oct 9	1.15	1.30	$1.23	12.2%	52	0.83	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	0.83	402
$12.00	Oct 16	1.90	2.20	$2.05	14.6%	1	0.81	64
$12.00	Oct 23	2.05	2.40	$2.22	15.8%	--	0.77	39
$11.00	Oct 9	1.00	1.20	$1.10	18.2%	--	0.73	10
$10.50	Oct 2	0.45	0.70	$0.57	43.9%	1	0.71	244

Most actively traded options today. High liquidity = easy entry/exit. 67 active (total vol 5.6K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Oct 2	0.10	0.15	$0.13	38.5%	1.3K	0.28	2.3K
$10.00	Oct 2	0.30	0.40	$0.35	28.6%	595	0.54	2.7K
$9.50	Oct 2	0.60	0.70	$0.65	15.4%	445	0.82	583
$10.00	Oct 9	0.50	0.60	$0.55	18.2%	231	0.55	916
$9.50	Oct 23	0.95	1.30	$1.13	31.0%	201	0.65	209

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
$10.00	Oct 2	0.25	0.35	$0.30	33.3%	232	0.46	2.3K
$9.00	Oct 2	0.00	0.05	$0.03	166.7%	206	0.07	738
$9.50	Oct 2	0.05	0.10	$0.08	62.5%	195	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. 8 strikes (avg 16.2%, max 39.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Oct 2	Nov 6	118.6%	95.4%	24.3%	164	645
$10.00	Oct 2	Nov 6	107.9%	96.2%	12.2%	595	2.7K
$9.50	Oct 2	Nov 6	90.0%	89.2%	1.0%	446	588

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Oct 2	Oct 30	118.6%	84.7%	39.9%	200	426
$10.00	Oct 2	Oct 30	107.9%	83.9%	28.6%	312	2.3K
$10.50	Oct 2	Oct 23	97.1%	83.5%	16.2%	3	257
$12.00	Oct 16	Oct 23	86.7%	81.4%	6.5%	1	103
$9.50	Oct 2	Nov 6	90.0%	89.2%	1.0%	195	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 3.17, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$10.50	Oct 30	$0.12	$0.38	$0.12	55%	3.17	$10.12
$9.00	$9.50	Oct 30	$0.23	$0.27	$0.23	71%	1.17	$9.23
$9.00	$9.50	Nov 6	$0.23	$0.27	$0.23	69%	1.17	$9.23
$10.00	$10.50	Nov 6	$0.17	$0.33	$0.17	56%	1.94	$10.17
$9.50	$10.00	Oct 16	$0.22	$0.28	$0.22	66%	1.27	$9.72

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	66%	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 2	$0.27	$0.23	$0.27	71%	0.85	$10.23
$9.50	$9.00	Oct 30	$0.13	$0.37	$0.13	36%	2.85	$9.37
$10.00	$9.50	Oct 23	$0.17	$0.33	$0.17	44%	1.94	$9.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 0.67, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$11.00	Oct 30	$0.28	$0.28	$0.22	52%	1.27	$10.78
$11.50	$12.00	Oct 23	$0.15	$0.15	$0.35	68%	0.43	$11.65
$10.50	$11.00	Oct 9	$0.18	$0.18	$0.32	59%	0.56	$10.68
$10.50	$11.00	Nov 6	$0.25	$0.25	$0.25	50%	1.00	$10.75
$10.50	$11.00	Oct 23	$0.18	$0.18	$0.32	53%	0.56	$10.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$8.50	Oct 30	$0.20	$0.20	$0.30	71%	0.67	$8.80
$10.00	$9.50	Oct 30	$0.27	$0.27	$0.23	55%	1.17	$9.73
$10.00	$9.50	Oct 2	$0.22	$0.22	$0.28	54%	0.79	$9.78
$9.50	$9.00	Oct 16	$0.18	$0.18	$0.32	66%	0.56	$9.32
$9.50	$9.00	Oct 9	$0.15	$0.15	$0.35	70%	0.43	$9.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.19, cheapest $0.18)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.20	107.9%	80.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.18	107.9%	80.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 6.45% of stock, avg 14.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$10.00	Oct 2	$0.35	$0.30	$0.65	$9.35	$10.65	6.45%
$10.50	Oct 2	$0.13	$0.57	$0.70	$9.80	$11.20	6.95%
$9.50	Oct 2	$0.65	$0.08	$0.73	$8.77	$10.23	7.25%
$11.00	Oct 2	$0.08	$0.93	$1.01	$9.99	$12.01	10.03%
$10.00	Oct 9	$0.55	$0.48	$1.03	$8.97	$11.03	10.23%
$10.50	Oct 9	$0.38	$0.75	$1.13	$9.37	$11.63	11.22%
$9.50	Oct 9	$0.88	$0.28	$1.16	$8.34	$10.66	11.52%
$11.00	Oct 9	$0.20	$1.10	$1.30	$9.70	$12.30	12.91%
$9.50	Oct 16	$0.95	$0.43	$1.38	$8.12	$10.88	13.70%
$10.00	Oct 16	$0.73	$0.65	$1.38	$8.62	$11.38	13.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 86 found (cheapest 0.60% of stock, avg 7.52%)

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
$11.50	$9.50	Oct 2	$0.03	$0.08	$0.11	$9.39	$11.61
$11.00	$8.50	Oct 2	$0.08	$0.05	$0.13	$8.37	$11.13
$12.00	$9.50	Oct 2	$0.05	$0.08	$0.13	$9.37	$12.13
$11.00	$9.50	Oct 2	$0.08	$0.08	$0.16	$9.34	$11.16
$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. 2 found (best R:R 1.27, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 5.25, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.50	$10.00	$10.50	Oct 2	$0.08	$0.42	54%	5.25
$8.50	$9.00	$9.50	Oct 16	$0.07	$0.43	19%	6.14
$10.50	$11.00	$11.50	Oct 23	$0.08	$0.42	15%	5.25
$10.50	$11.00	$11.50	Oct 9	$0.11	$0.39	23%	3.55
$9.00	$9.50	$10.00	Oct 2	$0.18	$0.32	41%	1.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$10.00	$10.50	$11.00	Oct 2	$0.09	$0.41	37%	4.56
$9.50	$10.00	$10.50	Oct 9	$0.07	$0.43	29%	6.14
$10.00	$10.50	$11.00	Oct 9	$0.08	$0.42	28%	5.25
$8.50	$9.00	$9.50	Oct 16	$0.08	$0.42	19%	5.25
$8.50	$9.00	$9.50	Oct 2	$0.07	$0.43	11%	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. 39 found (best net $-0.04, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.00	$9.50	1:2	Oct 2	-$0.17	$0.33
$9.50	$10.00	1:2	Oct 9	-$0.22	$0.28
$11.00	$12.00	1:2	Nov 6	-$0.27	$0.73
$11.00	$11.50	1:2	Oct 9	-$0.06	$0.44
$11.50	$12.00	1:2	Oct 23	-$0.10	$0.40

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	-$0.35	$0.65
$11.00	$10.50	1:2	Oct 2	-$0.21	$0.29
$11.00	$10.00	1:2	Oct 30	-$0.35	$0.65
$10.00	$9.50	1:2	Oct 9	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 4.97%, avg 3.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$12.00	Nov 6	$0.50	0.32	19.2%	4.97%	24.13%	20	2
$11.00	Nov 6	$0.70	0.43	9.2%	6.95%	16.19%	1	21
$10.50	Nov 6	$0.85	0.50	4.3%	8.44%	12.71%	7	14
$11.00	Oct 30	$0.55	0.40	9.2%	5.46%	14.70%	31	225
$10.50	Oct 30	$0.70	0.48	4.3%	6.95%	11.22%	100	27
$12.00	Oct 30	$0.30	0.30	19.2%	2.98%	22.14%	8	114
$11.50	Oct 30	$0.40	0.33	14.2%	3.97%	18.17%	42	56
$11.50	Oct 23	$0.30	0.32	14.2%	2.98%	17.18%	40	105
$11.00	Oct 23	$0.40	0.38	9.2%	3.97%	13.21%	6	99
$10.50	Oct 23	$0.55	0.47	4.3%	5.46%	9.73%	--	54

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 5,330

Total Puts 1,947

Put/Call Ratio 0.37

Net Difference 3,383

Prior's Put/Call Breakdown

Total Calls 5,613

Total Puts 1,592

Put/Call Ratio 0.28

Net Difference 4,021

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