SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$10.02 -5.47%

$9.99 (-0.30%)🌙

as of 10/14 04:00 PM

(10/14 15:00) ◀

Wednesday, October 14, 2026 (4:00pm)

▶ (10/14 18:47)

◀ 10/14 16:00 ▶

Option Volume

Detail

ℹ

Current (10/14 4:00pm) 17,583

Calls: 7,732 (44%)

Puts: 9,851 (56%)

Prior (10/13) 7,982

Calls: 3,888 (49%)

Puts: 4,094 (51%)

Current vs Prior +120.28%

Calls: +98.87% (Calls)

Puts: +140.62% (Puts)

Prior 7-Day Total 87,916

Calls: 54,660 (62%)

Puts: 33,256 (38%)

Prior 7-Day Average 12,559

Calls: 7,808 (62%)

Puts: 4,750 (38%)

Current vs Prior 7-Day Avg +40.00%

Calls: -0.98%

Puts: +107.35%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 4:00pm) $7.83M

Calls: $545.2K (7%)

Puts: $7.29M (93%)

Prior (10/13) $622.8K

Calls: $328.3K (53%)

Puts: $294.5K (47%)

Current vs Prior +1157.62%

Calls: +66.08%

Puts: +2374.50%

Prior 7-Day Total $17.69M

Calls: $10.70M (60%)

Puts: $6.99M (40%)

Prior 7-Day Average $2.53M

Calls: $1.53M (60%)

Puts: $998.5K (40%)

Current vs Prior 7-Day Avg +209.96%

Calls: -64.32%

Puts: +629.75%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 4:00pm) 1.27

Prior (10/13) 1.05

Current vs Prior +20.99%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +87.33%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 4:00pm) 99,738

Calls: 68,141 (68%)

Puts: 31,597 (32%)

Prior (10/13) 96,080

Calls: 67,334 (70%)

Puts: 28,746 (30%)

Current vs Prior +3.81%

Prior 7-Day Total 678,129

Calls: 488,532 (72%)

Puts: 189,597 (28%)

Prior 7-Day Average 96,875

Calls: 69,790 (72%)

Puts: 27,085 (28%)

Current vs Prior 7-Day Avg +2.95%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 10.78% | 15.77%10.78% | 27.05%

Prior 9.91% | 14.62%9.91% | 26.89%

Current vs Prior +8.81% | +7.84%+8.81% | +0.59%

Prior 7-Day Avg 9.90% | 14.44%12.74% | 27.36%

Current vs 7-Day Avg +8.91% | +9.24%-15.43% | -1.16%

Prior 7-Day Eod 9.91% | 14.62%9.91% | 26.89%

Current vs 7-Day Eod +8.81% | +7.84%+8.81% | +0.59%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.41% | 23.93%

Calls: 28.57% | 36.76%

Puts: 34.25% | 11.11%

Prior 19.45% | 20.16%

Calls: 22.22% | 28.57%

Puts: 16.67% | 11.76%

Current vs Prior +61.49% | +18.70%

Prior 7-Day Avg 27.24% | 29.19%

Calls: 26.54% | 34.08%

Puts: 27.95% | 24.30%

Current vs 7-Day Avg +15.29% | -18.01%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($7.29M) vs calls ($545.2K). Massive premium surge with dollar volume up 1158% vs prior. Dollar volume significantly above 7-day average (210% higher). Unusually high activity with volume up 120% vs prior - elevated interest.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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	BEARISH	BEARISH	BEARISH
15:00	BEARISH	BEARISH	BEARISH
14:00	BEARISH	BEARISH	BEARISH
13:00	BEARISH	BEARISH	BEARISH
12:00	BEARISH	BULLISH	BULLISH
11:00	BEARISH	BULLISH	BULLISH
10:00	BEARISH	NEUTRAL	MIXED

📈 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. 11 found (avg $0.68, cheapest $0.32)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Oct 30	0.55	0.65	$0.60	16.7%	21	0.44	132
$10.00	Oct 30	0.75	0.90	$0.83	18.1%	29	0.54	58
$12.00	Nov 20	0.60	0.70	$0.65	15.4%	89	0.34	193
$11.00	Nov 27	0.90	1.05	$0.98	15.3%	11	0.45	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 16	0.30	0.35	$0.32	15.6%	250	0.47	1.0K
$9.50	Oct 23	0.35	0.40	$0.38	13.2%	131	0.33	39
$10.00	Oct 23	0.55	0.65	$0.60	16.7%	363	0.46	64
$10.50	Oct 23	0.85	0.95	$0.90	11.1%	17	0.59	181
$9.50	Oct 30	0.50	0.60	$0.55	18.2%	85	0.36	161

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 41 found (avg delta 0.68, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 16	0.90	1.20	$1.05	28.6%	2	0.93	146
$8.50	Oct 23	1.45	1.75	$1.60	18.8%	2	0.87	10
$8.50	Oct 16	1.35	1.65	$1.50	20.0%	--	0.86	101
$8.50	Oct 30	1.55	1.90	$1.73	20.2%	--	0.81	14
$9.00	Oct 23	1.05	1.45	$1.25	32.0%	--	0.79	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 16	1.90	2.20	$2.05	14.6%	4	0.92	579
$11.50	Oct 16	1.40	1.65	$1.53	16.3%	26	0.92	630
$12.00	Oct 23	1.95	2.30	$2.13	16.4%	--	0.85	110
$11.00	Oct 16	1.00	1.15	$1.08	13.9%	183	0.83	2.7K
$11.50	Oct 23	1.55	1.85	$1.70	17.6%	9	0.80	71

Most actively traded options today. High liquidity = easy entry/exit. 75 active (total vol 5.2K, top 505)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 16	0.05	0.10	$0.08	62.5%	505	0.16	726
$10.50	Oct 16	0.10	0.20	$0.15	66.7%	496	0.30	509
$12.00	Oct 16	0.00	0.05	$0.03	166.7%	396	0.06	1.9K
$11.00	Oct 23	0.20	0.30	$0.25	40.0%	256	0.29	223
$10.00	Oct 16	0.30	0.40	$0.35	28.6%	120	0.53	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 23	0.55	0.65	$0.60	16.7%	363	0.46	64
$10.50	Oct 16	0.60	0.85	$0.73	34.2%	252	0.70	1.4K
$10.00	Oct 16	0.30	0.35	$0.32	15.6%	250	0.47	1.0K
$10.00	Nov 13	1.10	1.40	$1.25	24.0%	222	0.45	83
$10.00	Nov 6	0.95	1.20	$1.08	23.1%	218	0.47	151

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 13.3%, max 19.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.50	Oct 16	Nov 27	121.7%	101.5%	19.9%	8	43
$11.00	Oct 16	Nov 27	122.0%	101.9%	19.7%	516	749
$10.50	Oct 16	Nov 13	110.7%	102.0%	8.5%	501	517
$10.00	Oct 16	Nov 20	113.5%	108.4%	4.7%	128	1.6K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Oct 16	Nov 27	122.0%	101.9%	19.7%	183	2.7K
$9.50	Oct 16	Nov 13	121.7%	106.4%	14.4%	171	301
$10.00	Oct 16	Nov 27	113.5%	102.5%	10.8%	250	1.2K
$10.50	Oct 16	Nov 13	110.7%	102.0%	8.5%	253	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 1.73, avg 1.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$11.00	Nov 27	$0.55	$0.95	$0.55	61%	1.73	$10.05
$10.00	$11.00	Nov 20	$0.35	$0.65	$0.35	56%	1.86	$10.35
$10.00	$10.50	Nov 6	$0.13	$0.37	$0.13	52%	2.85	$10.13
$9.00	$9.50	Oct 30	$0.25	$0.25	$0.25	74%	1.00	$9.25
$9.50	$10.00	Oct 23	$0.22	$0.28	$0.22	68%	1.27	$9.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$10.00	Oct 30	$0.25	$0.25	$0.25	56%	1.00	$10.25
$9.50	$9.00	Nov 13	$0.17	$0.33	$0.17	38%	1.94	$9.33
$10.50	$10.00	Nov 6	$0.25	$0.25	$0.25	53%	1.00	$10.25
$10.00	$9.50	Oct 16	$0.17	$0.33	$0.17	47%	1.94	$9.83
$9.00	$8.50	Oct 30	$0.11	$0.39	$0.11	26%	3.55	$8.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 1.17, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$12.00	Nov 13	$0.16	$0.16	$0.34	62%	0.47	$11.66
$11.50	$12.00	Oct 30	$0.10	$0.10	$0.40	72%	0.25	$11.60
$10.50	$11.00	Oct 23	$0.15	$0.15	$0.35	58%	0.43	$10.65
$11.00	$11.50	Oct 30	$0.12	$0.12	$0.38	64%	0.32	$11.12
$10.50	$11.00	Nov 6	$0.17	$0.17	$0.33	54%	0.52	$10.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$9.00	Nov 27	$0.54	$0.54	$0.46	56%	1.17	$9.46
$10.00	$9.00	Nov 20	$0.53	$0.53	$0.47	56%	1.13	$9.47
$9.00	$8.50	Nov 13	$0.26	$0.26	$0.24	68%	1.08	$8.74
$9.00	$8.50	Nov 6	$0.23	$0.23	$0.27	68%	0.85	$8.77
$10.00	$9.50	Oct 30	$0.28	$0.28	$0.22	54%	1.27	$9.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.26, cheapest $0.17)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.50	Oct 16	Oct 23	$0.25	110.7%	92.0%
$10.00	Oct 16	Oct 23	$0.33	113.5%	100.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.50	Oct 16	Oct 23	$0.17	110.7%	92.0%
$10.00	Oct 16	Oct 23	$0.28	113.5%	100.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 6.69% of stock, avg 18.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$10.00	Oct 16	$0.35	$0.32	$0.67	$9.33	$10.67	6.69%
$9.50	Oct 16	$0.60	$0.15	$0.75	$8.75	$10.25	7.49%
$10.50	Oct 16	$0.15	$0.73	$0.88	$9.62	$11.38	8.78%
$11.00	Oct 16	$0.08	$1.08	$1.16	$9.84	$12.16	11.58%
$9.50	Oct 23	$0.90	$0.38	$1.28	$8.22	$10.78	12.77%
$10.00	Oct 23	$0.68	$0.60	$1.28	$8.72	$11.28	12.77%
$10.50	Oct 23	$0.40	$0.90	$1.30	$9.20	$11.80	12.97%
$11.00	Oct 23	$0.25	$1.25	$1.50	$9.50	$12.50	14.97%
$10.00	Oct 30	$0.83	$0.83	$1.66	$8.34	$11.66	16.57%
$9.50	Oct 30	$1.13	$0.55	$1.68	$7.82	$11.18	16.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 90 found (cheapest 0.60% of stock, avg 10.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$11.50	$9.00	Oct 16	$0.03	$0.03	$0.06	$8.94	$11.56
$12.00	$9.00	Oct 16	$0.03	$0.03	$0.06	$8.94	$12.06
$11.00	$9.00	Oct 16	$0.08	$0.03	$0.11	$8.89	$11.11
$11.50	$8.50	Oct 16	$0.03	$0.13	$0.16	$8.34	$11.66
$12.00	$8.50	Oct 16	$0.03	$0.13	$0.16	$8.34	$12.16
$11.00	$8.50	Oct 16	$0.08	$0.13	$0.21	$8.29	$11.21
$11.50	$9.50	Oct 16	$0.03	$0.15	$0.18	$9.32	$11.68
$12.00	$9.50	Oct 16	$0.03	$0.15	$0.18	$9.32	$12.18
$10.50	$9.00	Oct 16	$0.15	$0.03	$0.18	$8.82	$10.68
$11.00	$9.50	Oct 16	$0.08	$0.15	$0.23	$9.27	$11.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.72, avg credit $0.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
8/9	12/12	Oct 30	$0.21	$0.29	46%	0.72	$8.79	$11.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.50	$10.00	$10.50	Oct 16	$0.05	$0.45	44%	9.00
$9.50	$10.00	$10.50	Oct 30	$0.07	$0.43	20%	6.14
$10.00	$10.50	$11.00	Oct 16	$0.13	$0.37	36%	2.85
$11.00	$11.50	$12.00	Oct 16	$0.05	$0.45	11%	9.00
$10.50	$11.00	$11.50	Oct 23	$0.08	$0.42	20%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.00	$10.00	$11.00	Nov 27	$0.07	$0.93	22%	13.29
$10.00	$10.50	$11.00	Oct 23	$0.05	$0.45	26%	9.00
$9.00	$9.50	$10.00	Oct 30	$0.06	$0.44	20%	7.33
$9.50	$10.00	$10.50	Oct 23	$0.08	$0.42	26%	5.25
$10.50	$11.00	$11.50	Oct 16	$0.10	$0.40	22%	4.00

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 $-0.43, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.50	$11.00	1:2	Nov 27	-$0.43	$1.07
$9.00	$9.50	1:2	Oct 16	-$0.15	$0.35
$9.50	$10.00	1:2	Oct 16	-$0.10	$0.40
$10.00	$10.50	1:2	Oct 23	-$0.12	$0.38
$10.50	$11.00	1:2	Oct 23	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$9.00	1:2	Nov 20	-$0.32	$0.68
$9.50	$9.00	1:2	Oct 30	-$0.11	$0.39
$10.00	$9.50	1:2	Oct 23	-$0.16	$0.34
$10.00	$9.00	1:2	Nov 27	-$0.34	$0.66
$11.00	$10.50	1:2	Oct 16	-$0.38	$0.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 8.98%, avg 4.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.00	Nov 27	$0.90	0.45	9.8%	8.98%	18.76%	11	23
$11.50	Nov 27	$0.70	0.41	14.8%	6.99%	21.76%	1	--
$11.00	Nov 20	$0.85	0.45	9.8%	8.48%	18.26%	15	233
$12.00	Nov 20	$0.60	0.34	19.8%	5.99%	25.75%	89	193
$11.00	Nov 13	$0.70	0.42	9.8%	6.99%	16.77%	7	12
$11.50	Nov 13	$0.55	0.38	14.8%	5.49%	20.26%	--	218
$12.00	Nov 13	$0.45	0.32	19.8%	4.49%	24.25%	11	27
$10.50	Nov 13	$0.75	0.47	4.8%	7.49%	12.28%	5	8
$11.50	Nov 6	$0.45	0.32	14.8%	4.49%	19.26%	14	67
$11.00	Nov 6	$0.55	0.38	9.8%	5.49%	15.27%	52	64

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 7,732

Total Puts 9,851

Put/Call Ratio 1.27

Net Difference -2,119

Prior's Put/Call Breakdown

Total Calls 3,888

Total Puts 4,094

Put/Call Ratio 1.05

Net Difference -206

Prior 7-Day Put/Call Summary

Total Calls 54,660

Total Puts 33,256

Average Put/Call Ratio 0.68

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