SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$10.34 -3.18%

(9/18 10:00) ◀

Friday, September 18, 2026 (11:00am)

▶ (9/18 12:00)

◀ 9/18 11:00 ▶

Option Volume

Detail

ℹ

Current (09/18 11:00am) 4,110

Calls: 2,549 (62%)

Puts: 1,561 (38%)

Prior (09/17) 1,473

Calls: 983 (67%)

Puts: 490 (33%)

Current vs Prior +179.02%

Calls: +159.31% (Calls)

Puts: +218.57% (Puts)

Prior 7-Day Total 83,813

Calls: 57,625 (69%)

Puts: 26,188 (31%)

Prior 7-Day Average 11,973

Calls: 8,232 (69%)

Puts: 3,741 (31%)

Current vs Prior 7-Day Avg -65.67%

Calls: -69.04%

Puts: -58.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 11:00am) $237.7K

Calls: $162.9K (69%)

Puts: $74.8K (31%)

Prior (09/17) $145.6K

Calls: $90.4K (62%)

Puts: $55.2K (38%)

Current vs Prior +63.27%

Calls: +80.24%

Puts: +35.49%

Prior 7-Day Total $14.59M

Calls: $9.72M (67%)

Puts: $4.88M (33%)

Prior 7-Day Average $2.08M

Calls: $1.39M (67%)

Puts: $696.5K (33%)

Current vs Prior 7-Day Avg -88.60%

Calls: -88.26%

Puts: -89.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 11:00am) 0.61

Prior (09/17) 0.50

Current vs Prior +22.85%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +32.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 11:00am) 90,271

Calls: 61,107 (68%)

Puts: 29,164 (32%)

Prior (09/17) 88,455

Calls: 59,710 (68%)

Puts: 28,745 (32%)

Current vs Prior +2.05%

Prior 7-Day Total 582,692

Calls: 393,763 (68%)

Puts: 188,929 (32%)

Prior 7-Day Average 83,241

Calls: 56,251 (68%)

Puts: 26,989 (32%)

Current vs Prior 7-Day Avg +8.44%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.58% | 13.06%6.58% | 20.60%

Prior 7.49% | 14.04%7.49% | 22.00%

Current vs Prior -12.21% | -7.04%-12.20% | -6.38%

Prior 7-Day Avg 9.22% | 14.74%11.09% | 23.95%

Current vs 7-Day Avg -28.67% | -11.42%-40.72% | -14.00%

Prior 7-Day Eod 7.49% | 14.04%8.98% | 22.29%

Current vs 7-Day Eod -12.21% | -7.04%-26.79% | -7.60%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 44.73% | 15.00%

Calls: 39.47% | 13.33%

Puts: 50.00% | 16.67%

Prior 36.50% | 19.64%

Calls: 28.57% | 14.29%

Puts: 44.44% | 25.00%

Current vs Prior +22.55% | -23.63%

Prior 7-Day Avg 35.12% | 23.02%

Calls: 30.60% | 23.41%

Puts: 39.65% | 22.64%

Current vs 7-Day Avg +27.35% | -34.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($162.9K). Elevated premium activity with dollar volume up 63% vs prior. Unusually high activity with volume up 179% vs prior - elevated interest. Bullish P/C ratio of 0.61.

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
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. 11 found (avg $0.70, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Sep 25	0.30	0.35	$0.32	15.6%	164	0.36	471
$9.50	Sep 18	0.80	0.90	$0.85	11.8%	18	0.95	358
$10.50	Sep 25	0.45	0.50	$0.48	10.4%	192	0.49	513
$10.00	Sep 25	0.70	0.80	$0.75	13.3%	38	0.63	621
$10.00	Oct 2	0.90	1.00	$0.95	10.5%	10	0.60	149

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Sep 25	0.55	0.65	$0.60	16.7%	42	0.52	147
$9.50	Oct 9	0.50	0.60	$0.55	18.2%	5	0.32	44
$10.00	Oct 9	0.70	0.85	$0.77	19.5%	1	0.41	30
$9.00	Oct 23	0.55	0.65	$0.60	16.7%	1	0.27	187
$10.00	Oct 16	0.85	1.00	$0.93	16.1%	3	0.41	75

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 37 found (avg delta 0.71, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Sep 18	1.20	1.50	$1.35	22.2%	5	0.96	457
$8.50	Sep 18	1.60	1.95	$1.78	19.7%	9	0.96	28
$9.50	Sep 18	0.80	0.90	$0.85	11.8%	18	0.95	358
$8.50	Sep 25	1.65	2.00	$1.83	19.1%	--	0.93	66
$9.00	Sep 25	1.20	1.50	$1.35	22.2%	14	0.85	172

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Sep 18	1.55	1.80	$1.68	14.9%	1	0.94	211
$11.00	Sep 18	0.60	0.90	$0.75	40.0%	19	0.89	58
$12.00	Sep 25	1.70	2.00	$1.85	16.2%	--	0.83	12
$11.50	Sep 25	1.20	1.55	$1.38	25.4%	--	0.77	11
$12.00	Oct 16	2.15	2.40	$2.28	11.0%	--	0.67	62

Most actively traded options today. High liquidity = easy entry/exit. 57 active (total vol 3.8K, top 578)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Sep 18	0.05	0.15	$0.10	100.0%	578	0.34	1.4K
$11.00	Oct 16	0.80	0.90	$0.85	11.8%	353	0.45	339
$11.50	Sep 25	0.15	0.20	$0.18	27.8%	301	0.23	577
$10.50	Sep 25	0.45	0.50	$0.48	10.4%	192	0.49	513
$10.50	Oct 2	0.60	0.75	$0.68	22.1%	173	0.49	93

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Sep 25	0.15	0.20	$0.18	27.8%	483	0.22	242
$10.50	Oct 9	0.90	1.20	$1.05	28.6%	300	0.49	301
$10.00	Sep 25	0.35	0.45	$0.40	25.0%	224	0.37	377
$9.50	Sep 18	0.00	0.05	$0.03	166.7%	120	0.09	1.7K
$10.00	Sep 18	0.00	0.10	$0.05	200.0%	84	0.22	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 79.7%, max 87.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.50	Sep 18	Oct 30	180.0%	97.5%	84.6%	578	1.5K
$10.00	Sep 18	Oct 30	158.3%	89.7%	76.5%	167	2.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.50	Sep 18	Oct 9	180.0%	95.9%	87.6%	369	582
$10.00	Sep 18	Oct 16	158.3%	93.1%	69.9%	87	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 1.86, avg 1.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$11.00	Oct 16	$0.35	$0.65	$0.35	59%	1.86	$10.35
$9.00	$10.00	Oct 16	$0.55	$0.45	$0.55	74%	0.82	$9.55
$10.50	$11.00	Oct 9	$0.12	$0.38	$0.12	51%	3.17	$10.62
$10.00	$10.50	Oct 23	$0.17	$0.33	$0.17	59%	1.94	$10.17
$9.50	$10.00	Sep 25	$0.27	$0.23	$0.27	78%	0.85	$9.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$10.00	Sep 25	$0.20	$0.30	$0.20	52%	1.50	$10.30
$10.50	$10.00	Oct 2	$0.25	$0.25	$0.25	50%	1.00	$10.25
$10.50	$10.00	Sep 18	$0.25	$0.25	$0.25	66%	1.00	$10.25
$9.50	$9.00	Oct 2	$0.15	$0.35	$0.15	30%	2.33	$9.35
$11.00	$10.50	Oct 2	$0.32	$0.18	$0.32	59%	0.56	$10.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 1.27, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$12.00	Oct 9	$0.17	$0.17	$0.33	64%	0.52	$11.67
$11.00	$11.50	Sep 25	$0.14	$0.14	$0.36	64%	0.39	$11.14
$10.50	$11.00	Oct 23	$0.25	$0.25	$0.25	47%	1.00	$10.75
$11.50	$12.00	Oct 2	$0.12	$0.12	$0.38	68%	0.32	$11.62
$11.00	$11.50	Oct 9	$0.18	$0.18	$0.32	56%	0.56	$11.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$9.00	Oct 30	$0.28	$0.28	$0.22	65%	1.27	$9.22
$10.00	$9.00	Oct 16	$0.43	$0.43	$0.57	59%	0.75	$9.57
$9.00	$8.50	Oct 23	$0.22	$0.22	$0.28	73%	0.79	$8.78
$9.00	$8.50	Oct 9	$0.20	$0.20	$0.30	74%	0.67	$8.80
$10.00	$9.50	Sep 25	$0.22	$0.22	$0.28	63%	0.79	$9.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.34, cheapest $0.30)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.50	Sep 18	Sep 25	$0.38	180.0%	92.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.50	Sep 18	Sep 25	$0.30	180.0%	92.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 3.87% of stock, avg 13.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$10.50	Sep 18	$0.10	$0.30	$0.40	$10.10	$10.90	3.87%
$10.00	Sep 18	$0.38	$0.05	$0.43	$9.57	$10.43	4.16%
$11.00	Sep 18	$0.03	$0.75	$0.78	$10.22	$11.78	7.54%
$9.50	Sep 18	$0.85	$0.03	$0.88	$8.62	$10.38	8.51%
$10.50	Sep 25	$0.48	$0.60	$1.08	$9.42	$11.58	10.44%
$10.00	Sep 25	$0.75	$0.40	$1.15	$8.85	$11.15	11.12%
$9.50	Sep 25	$1.02	$0.18	$1.20	$8.30	$10.70	11.61%
$11.00	Sep 25	$0.32	$1.00	$1.32	$9.68	$12.32	12.77%
$10.50	Oct 2	$0.68	$0.88	$1.56	$8.94	$12.06	15.09%
$10.00	Oct 2	$0.95	$0.63	$1.58	$8.42	$11.58	15.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 78 found (cheapest 0.58% of stock, avg 8.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$12.00	$9.00	Sep 18	$0.03	$0.03	$0.06	$8.94	$12.06
$11.50	$9.50	Sep 18	$0.03	$0.03	$0.06	$9.44	$11.56
$11.50	$9.00	Sep 18	$0.03	$0.03	$0.06	$8.94	$11.56
$11.00	$9.50	Sep 18	$0.03	$0.03	$0.06	$9.44	$11.06
$12.00	$9.50	Sep 18	$0.03	$0.03	$0.06	$9.44	$12.06
$11.00	$9.00	Sep 18	$0.03	$0.03	$0.06	$8.94	$11.06
$11.00	$10.00	Sep 18	$0.03	$0.05	$0.08	$9.92	$11.08
$11.50	$10.00	Sep 18	$0.03	$0.05	$0.08	$9.92	$11.58
$12.00	$10.00	Sep 18	$0.03	$0.05	$0.08	$9.92	$12.08
$10.50	$10.00	Sep 18	$0.10	$0.05	$0.15	$9.85	$10.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.17, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
9/10	12/12	Oct 2	$0.27	$0.23	38%	1.17	$9.23	$11.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 1.38, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$10.00	$10.50	$11.00	Sep 18	$0.21	$0.29	72%	1.38
$9.50	$10.00	$10.50	Sep 18	$0.19	$0.31	61%	1.63
$10.50	$11.00	$11.50	Sep 18	$0.07	$0.43	27%	6.14
$9.00	$9.50	$10.00	Sep 25	$0.06	$0.44	22%	7.33
$10.00	$10.50	$11.00	Sep 25	$0.11	$0.39	27%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$10.00	$10.50	$11.00	Sep 18	$0.20	$0.30	68%	1.50
$10.00	$11.00	$12.00	Oct 16	$0.11	$0.89	26%	8.09
$9.50	$10.00	$10.50	Oct 9	$0.06	$0.44	17%	7.33
$10.00	$10.50	$11.00	Oct 2	$0.07	$0.43	19%	6.14
$9.50	$10.00	$10.50	Sep 18	$0.23	$0.27	57%	1.17

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 $-0.07, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.00	$12.00	1:2	Oct 16	-$0.15	$0.85
$9.00	$9.50	1:2	Sep 18	-$0.35	$0.15
$10.00	$10.50	1:2	Sep 25	-$0.21	$0.29
$11.00	$12.00	1:2	Oct 30	-$0.35	$0.65
$10.50	$11.00	1:2	Sep 25	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$9.00	1:2	Oct 16	-$0.07	$0.93
$11.00	$10.00	1:2	Oct 16	-$0.31	$0.69
$11.00	$10.50	1:2	Sep 25	-$0.20	$0.30
$9.00	$8.50	1:2	Oct 9	-$0.08	$0.42
$10.50	$10.00	1:2	Sep 25	-$0.20	$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 9.67%, avg 5.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.00	Oct 30	$1.00	0.48	6.4%	9.67%	16.05%	62	27
$12.00	Oct 30	$0.65	0.37	16.1%	6.29%	22.34%	2	70
$10.50	Oct 30	$1.05	0.53	1.6%	10.15%	11.70%	--	21
$11.50	Oct 23	$0.65	0.41	11.2%	6.29%	17.50%	8	56
$11.00	Oct 16	$0.80	0.45	6.4%	7.74%	14.12%	353	339
$11.00	Oct 23	$0.75	0.46	6.4%	7.25%	13.64%	2	100
$10.50	Oct 23	$0.95	0.53	1.6%	9.19%	10.74%	--	18
$12.00	Oct 23	$0.45	0.35	16.1%	4.35%	20.41%	5	55
$12.00	Oct 16	$0.40	0.32	16.1%	3.87%	19.92%	30	429
$11.00	Oct 9	$0.55	0.44	6.4%	5.32%	11.70%	15	76

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 2,549

Total Puts 1,561

Put/Call Ratio 0.61

Net Difference 988

Prior's Put/Call Breakdown

Total Calls 983

Total Puts 490

Put/Call Ratio 0.50

Net Difference 493

Prior 7-Day Put/Call Summary

Total Calls 57,625

Total Puts 26,188

Average Put/Call Ratio 0.46

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