SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$10.68 +5.12%

(9/17 13:00) ◀

Thursday, September 17, 2026 (2:00pm)

▶ (9/17 15:00)

◀ 9/17 14:00 ▶

Option Volume

Detail

ℹ

Current (09/17 2:00pm) 10,020

Calls: 5,988 (60%)

Puts: 4,032 (40%)

Prior (09/16) 9,214

Calls: 7,180 (78%)

Puts: 2,034 (22%)

Current vs Prior +8.75%

Calls: -16.60% (Calls)

Puts: +98.23% (Puts)

Prior 7-Day Total 80,255

Calls: 57,148 (71%)

Puts: 23,107 (29%)

Prior 7-Day Average 11,465

Calls: 8,164 (71%)

Puts: 3,301 (29%)

Current vs Prior 7-Day Avg -12.60%

Calls: -26.65%

Puts: +22.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 2:00pm) $3.21M

Calls: $1.60M (50%)

Puts: $1.61M (50%)

Prior (09/16) $738.4K

Calls: $601.5K (81%)

Puts: $136.8K (19%)

Current vs Prior +334.64%

Calls: +166.64%

Puts: +1073.28%

Prior 7-Day Total $8.46M

Calls: $6.93M (82%)

Puts: $1.53M (18%)

Prior 7-Day Average $1.21M

Calls: $989.9K (82%)

Puts: $219.0K (18%)

Current vs Prior 7-Day Avg +165.46%

Calls: +62.04%

Puts: +632.92%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/17 2:00pm) 0.67

Prior (09/16) 0.28

Current vs Prior +137.69%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg +60.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 2:00pm) 88,455

Calls: 59,710 (68%)

Puts: 28,745 (32%)

Prior (09/16) 85,090

Calls: 56,506 (66%)

Puts: 28,584 (34%)

Current vs Prior +3.95%

Prior 7-Day Total 568,722

Calls: 384,906 (68%)

Puts: 183,816 (32%)

Prior 7-Day Average 81,246

Calls: 54,986 (68%)

Puts: 26,259 (32%)

Current vs Prior 7-Day Avg +8.87%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 7.77% | 14.98%7.77% | 22.28%

Prior 11.12% | 16.54%11.12% | 22.64%

Current vs Prior -30.12% | -9.40%-30.12% | -1.56%

Prior 7-Day Avg 9.87% | 15.23%12.52% | 24.72%

Current vs 7-Day Avg -21.30% | -1.61%-37.92% | -9.84%

Prior 7-Day Eod 11.12% | 16.54%8.98% | 22.29%

Current vs 7-Day Eod -30.12% | -9.40%-13.48% | -0.04%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.80% | 18.43%

Calls: 13.16% | 13.33%

Puts: 44.44% | 23.53%

Prior 46.01% | 27.65%

Calls: 34.88% | 34.25%

Puts: 57.14% | 21.05%

Current vs Prior -37.40% | -33.35%

Prior 7-Day Avg 32.68% | 22.48%

Calls: 29.12% | 23.04%

Puts: 36.23% | 21.92%

Current vs 7-Day Avg -11.86% | -18.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 335% vs prior. Dollar volume significantly above 7-day average (165% higher). Bullish P/C ratio of 0.67. P/C ratio rising 138% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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	BEARISH	BULLISH	BULLISH
13:00	BEARISH	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 5 of results (avg 8.0%, best 6.7%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 16	1.45	1.55	$1.50	6.7%	58	0.64	466
$10.00	Sep 18	0.70	0.75	$0.73	6.8%	288	0.82	2.5K
$9.00	Sep 25	1.70	1.85	$1.78	8.4%	63	0.89	219
$9.00	Sep 18	1.65	1.80	$1.73	8.7%	231	0.93	870

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Sep 25	0.50	0.55	$0.53	9.4%	78	0.42	55

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.70, cheapest $0.38)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Sep 18	0.35	0.40	$0.38	13.2%	649	0.61	1.4K
$10.00	Sep 18	0.70	0.75	$0.73	6.8%	288	0.82	2.5K
$10.50	Sep 25	0.70	0.80	$0.75	13.3%	33	0.59	523
$12.50	Oct 9	0.40	0.45	$0.43	11.6%	3	0.29	9
$10.50	Oct 2	0.85	1.00	$0.93	16.1%	37	0.56	97

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Sep 25	0.50	0.55	$0.53	9.4%	78	0.42	55
$10.50	Oct 2	0.70	0.85	$0.77	19.5%	1	0.43	11
$10.00	Oct 9	0.65	0.75	$0.70	14.3%	33	0.35	47
$9.00	Oct 16	0.45	0.50	$0.48	10.4%	22	0.23	153
$10.50	Oct 9	0.85	1.00	$0.93	16.1%	300	0.43	1

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 34 found (avg delta 0.69, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Sep 18	1.65	1.80	$1.73	8.7%	231	0.93	870
$9.50	Sep 18	1.10	1.30	$1.20	16.7%	105	0.93	395
$9.00	Sep 25	1.70	1.85	$1.78	8.4%	63	0.89	219
$10.00	Sep 18	0.70	0.75	$0.73	6.8%	288	0.82	2.5K
$9.50	Sep 25	1.30	1.50	$1.40	14.3%	133	0.81	215

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Sep 18	1.25	1.40	$1.33	11.3%	2	0.93	255
$12.00	Sep 25	1.45	1.75	$1.60	18.8%	--	0.76	12
$11.50	Sep 25	0.95	1.35	$1.15	34.8%	--	0.68	11
$11.00	Sep 18	0.35	0.55	$0.45	44.4%	18	0.66	64
$12.00	Oct 9	1.80	2.00	$1.90	10.5%	1	0.64	4

Most actively traded options today. High liquidity = easy entry/exit. 70 active (total vol 4.8K, top 649)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Sep 18	0.35	0.40	$0.38	13.2%	649	0.61	1.4K
$11.00	Sep 18	0.10	0.20	$0.15	66.7%	369	0.34	1.6K
$11.50	Oct 2	0.45	0.60	$0.53	28.3%	337	0.39	61
$10.00	Sep 18	0.70	0.75	$0.73	6.8%	288	0.82	2.5K
$9.00	Sep 18	1.65	1.80	$1.73	8.7%	231	0.93	870

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 18	0.05	0.10	$0.08	62.5%	318	0.17	1.1K
$10.50	Oct 9	0.85	1.00	$0.93	16.1%	300	0.43	1
$10.50	Sep 18	0.15	0.25	$0.20	50.0%	250	0.39	87
$10.00	Sep 25	0.25	0.35	$0.30	33.3%	162	0.29	304
$9.50	Sep 25	0.15	0.20	$0.18	27.8%	101	0.19	183

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 24.1%, max 30.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Sep 18	Oct 30	132.4%	101.2%	30.8%	290	2.5K
$10.50	Sep 18	Oct 30	120.5%	100.1%	20.4%	649	1.4K
$11.00	Sep 18	Oct 30	120.0%	100.2%	19.8%	370	1.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Sep 18	Oct 30	132.4%	101.2%	30.8%	321	1.1K
$11.00	Sep 18	Oct 16	120.0%	98.3%	22.1%	22	89
$10.50	Sep 18	Oct 30	120.5%	100.1%	20.4%	251	87

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 51 found (best R:R 3.55, avg 1.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$12.00	Oct 30	$0.22	$0.78	$0.22	52%	3.55	$11.22
$9.00	$10.00	Oct 23	$0.48	$0.52	$0.48	74%	1.08	$9.48
$11.00	$11.50	Oct 23	$0.10	$0.40	$0.10	51%	4.00	$11.10
$9.00	$10.00	Oct 16	$0.58	$0.42	$0.58	76%	0.72	$9.58
$11.00	$12.00	Oct 16	$0.32	$0.68	$0.32	50%	2.13	$11.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$10.50	Sep 18	$0.25	$0.25	$0.25	66%	1.00	$10.75
$11.50	$11.00	Sep 25	$0.30	$0.20	$0.30	68%	0.67	$11.20
$9.50	$9.00	Oct 9	$0.12	$0.38	$0.12	28%	3.17	$9.38
$10.50	$10.00	Sep 18	$0.12	$0.38	$0.12	39%	3.17	$10.38
$9.50	$9.00	Oct 23	$0.14	$0.36	$0.14	30%	2.57	$9.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 1.78, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$12.00	Oct 23	$0.27	$0.27	$0.23	54%	1.17	$11.77
$11.00	$11.50	Sep 18	$0.12	$0.12	$0.38	66%	0.32	$11.12
$11.00	$11.50	Sep 25	$0.20	$0.20	$0.30	54%	0.67	$11.20
$12.00	$12.50	Oct 2	$0.13	$0.13	$0.37	68%	0.35	$12.13
$11.00	$11.50	Oct 2	$0.20	$0.20	$0.30	52%	0.67	$11.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$10.00	Oct 23	$0.32	$0.32	$0.18	58%	1.78	$10.18
$10.00	$9.50	Oct 30	$0.27	$0.27	$0.23	64%	1.17	$9.73
$10.50	$10.00	Oct 2	$0.27	$0.27	$0.23	57%	1.17	$10.23
$10.00	$9.00	Oct 16	$0.35	$0.35	$0.65	64%	0.54	$9.65
$9.50	$9.00	Oct 30	$0.20	$0.20	$0.30	69%	0.67	$9.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.36, cheapest $0.35)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$11.00	Sep 18	Sep 25	$0.35	120.0%	98.1%
$10.50	Sep 18	Sep 25	$0.37	120.5%	99.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$11.00	Sep 18	Sep 25	$0.40	120.0%	98.1%
$10.50	Sep 18	Sep 25	$0.33	120.5%	99.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 5.43% of stock, avg 16.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$10.50	Sep 18	$0.38	$0.20	$0.58	$9.92	$11.08	5.43%
$11.00	Sep 18	$0.15	$0.45	$0.60	$10.40	$11.60	5.62%
$10.00	Sep 18	$0.73	$0.08	$0.81	$9.19	$10.81	7.58%
$10.50	Sep 25	$0.75	$0.53	$1.28	$9.22	$11.78	11.99%
$10.00	Sep 25	$1.02	$0.30	$1.32	$8.68	$11.32	12.36%
$11.00	Sep 25	$0.50	$0.85	$1.35	$9.65	$12.35	12.64%
$11.50	Sep 25	$0.30	$1.15	$1.45	$10.05	$12.95	13.58%
$10.00	Oct 2	$1.20	$0.50	$1.70	$8.30	$11.70	15.92%
$10.50	Oct 2	$0.93	$0.77	$1.70	$8.80	$12.20	15.92%
$11.00	Oct 2	$0.73	$1.13	$1.86	$9.14	$12.86	17.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 81 found (cheapest 0.56% of stock, avg 9.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$12.00	$9.50	Sep 18	$0.03	$0.03	$0.06	$9.44	$12.06
$11.50	$9.50	Sep 18	$0.03	$0.03	$0.06	$9.44	$11.56
$12.50	$9.50	Sep 18	$0.05	$0.03	$0.08	$9.42	$12.58
$11.50	$10.00	Sep 18	$0.03	$0.08	$0.11	$9.89	$11.61
$12.00	$10.00	Sep 18	$0.03	$0.08	$0.11	$9.89	$12.11
$12.50	$10.00	Sep 18	$0.05	$0.08	$0.13	$9.87	$12.63
$11.00	$9.50	Sep 18	$0.15	$0.03	$0.18	$9.32	$11.18
$12.50	$9.00	Sep 25	$0.15	$0.10	$0.25	$8.75	$12.75
$11.00	$10.00	Sep 18	$0.15	$0.08	$0.23	$9.77	$11.23
$11.50	$10.50	Sep 18	$0.03	$0.20	$0.23	$10.27	$11.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.27, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
9/10	12/12	Oct 2	$0.28	$0.22	42%	1.27	$9.22	$12.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.00	$10.00	$11.00	Oct 16	$0.08	$0.92	26%	11.50
$10.50	$11.00	$11.50	Sep 18	$0.11	$0.39	52%	3.55
$10.00	$10.50	$11.00	Sep 18	$0.12	$0.38	49%	3.17
$10.50	$11.00	$11.50	Sep 25	$0.05	$0.45	26%	9.00
$10.50	$11.00	$11.50	Oct 9	$0.05	$0.45	14%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$10.00	$11.00	$12.00	Oct 16	$0.10	$0.90	25%	9.00
$10.00	$10.50	$11.00	Sep 18	$0.13	$0.37	49%	2.85
$9.50	$10.00	$10.50	Sep 18	$0.07	$0.43	32%	6.14
$10.00	$10.50	$11.00	Sep 25	$0.09	$0.41	26%	4.56
$9.00	$9.50	$10.00	Sep 18	$0.05	$0.45	12%	9.00

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 $-0.37, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.50	$10.00	1:2	Sep 18	-$0.26	$0.24
$11.00	$11.50	1:2	Sep 25	-$0.10	$0.40
$10.00	$11.00	1:2	Oct 16	-$0.50	$0.50
$11.00	$12.00	1:2	Oct 16	-$0.36	$0.64
$12.00	$12.50	1:2	Sep 25	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$10.50	1:2	Oct 23	-$0.37	$1.13
$10.00	$9.00	1:2	Oct 16	-$0.13	$0.87
$11.00	$10.00	1:2	Oct 16	-$0.28	$0.72
$10.50	$10.00	1:2	Sep 25	-$0.07	$0.43
$10.00	$9.50	1:2	Sep 25	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 8.43%, avg 5.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$12.00	Oct 30	$0.90	0.44	12.4%	8.43%	20.79%	49	23
$11.00	Oct 30	$1.15	0.52	3.0%	10.77%	13.76%	1	26
$12.50	Oct 23	$0.60	0.37	17.0%	5.62%	22.66%	5	--
$11.50	Oct 23	$0.85	0.46	7.7%	7.96%	15.64%	--	56
$11.00	Oct 23	$0.95	0.51	3.0%	8.90%	11.89%	4	82
$11.00	Oct 16	$0.95	0.50	3.0%	8.90%	11.89%	114	189
$12.00	Oct 16	$0.60	0.38	12.4%	5.62%	17.98%	31	419
$12.00	Oct 23	$0.55	0.39	12.4%	5.15%	17.51%	1	54
$11.50	Oct 9	$0.65	0.42	7.7%	6.09%	13.76%	1	169
$12.50	Oct 9	$0.40	0.29	17.0%	3.75%	20.79%	3	9

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 5,988

Total Puts 4,032

Put/Call Ratio 0.67

Net Difference 1,956

Prior's Put/Call Breakdown

Total Calls 7,180

Total Puts 2,034

Put/Call Ratio 0.28

Net Difference 5,146

Prior 7-Day Put/Call Summary

Total Calls 57,148

Total Puts 23,107

Average Put/Call Ratio 0.42

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