SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$10.16 -4.90%

(9/18 11:00) ◀

Friday, September 18, 2026 (12:00pm)

▶ (9/18 13:00)

◀ 9/18 12:00 ▶

Option Volume

Detail

ℹ

Current (09/18 12:00pm) 5,653

Calls: 3,317 (59%)

Puts: 2,336 (41%)

Prior (09/17) 1,473

Calls: 983 (67%)

Puts: 490 (33%)

Current vs Prior +283.77%

Calls: +237.44% (Calls)

Puts: +376.73% (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 -52.79%

Calls: -59.71%

Puts: -37.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 12:00pm) $336.3K

Calls: $186.4K (55%)

Puts: $149.9K (45%)

Prior (09/17) $145.6K

Calls: $90.4K (62%)

Puts: $55.2K (38%)

Current vs Prior +131.03%

Calls: +106.20%

Puts: +171.69%

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 -83.87%

Calls: -86.57%

Puts: -78.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 12:00pm) 0.70

Prior (09/17) 0.50

Current vs Prior +41.28%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +52.18%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 12:00pm) 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 6.69% | 12.80%6.69% | 19.98%

Prior 7.49% | 14.04%7.49% | 22.00%

Current vs Prior -10.65% | -8.90%-10.65% | -9.20%

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

Current vs 7-Day Avg -27.41% | -13.19%-39.67% | -16.59%

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

Current vs 7-Day Eod -10.65% | -8.90%-25.49% | -10.38%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.44% | 15.48%

Calls: 40.00% | 16.67%

Puts: 34.88% | 14.29%

Prior 36.50% | 19.64%

Calls: 28.57% | 14.29%

Puts: 44.44% | 25.00%

Current vs Prior +2.58% | -21.18%

Prior 7-Day Avg 35.12% | 23.02%

Calls: 30.60% | 23.41%

Puts: 39.65% | 22.64%

Current vs 7-Day Avg +6.60% | -32.76%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 131% vs prior. Unusually high activity with volume up 284% vs prior - elevated interest. P/C ratio rising 41% - increased hedging/bearish positioning. Call-heavy open interest (61,107 calls vs 29,164 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 NEUTRAL

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
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 3 of results (avg 8.6%, best 6.8%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 16	0.70	0.75	$0.73	6.8%	364	0.42	339
$9.00	Oct 9	1.50	1.65	$1.58	9.5%	50	0.72	44

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 16	1.50	1.65	$1.58	9.5%	10	0.57	70

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.67, cheapest $0.38)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Sep 25	0.35	0.40	$0.38	13.2%	237	0.42	513
$10.00	Sep 25	0.55	0.65	$0.60	16.7%	57	0.58	621
$9.50	Sep 25	0.80	0.95	$0.88	17.0%	25	0.73	274
$11.00	Oct 16	0.70	0.75	$0.73	6.8%	364	0.42	339

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	0.40	0.45	$0.43	11.6%	269	0.42	377
$10.50	Sep 25	0.65	0.75	$0.70	14.3%	94	0.57	147
$10.00	Oct 9	0.75	0.90	$0.83	18.1%	2	0.44	30
$9.00	Oct 16	0.50	0.60	$0.55	18.2%	34	0.28	174
$10.00	Oct 16	0.90	1.00	$0.95	10.5%	5	0.43	75

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 39 found (avg delta 0.70, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Sep 18	1.05	1.25	$1.15	17.4%	10	0.94	457
$8.50	Sep 18	1.55	1.85	$1.70	17.6%	9	0.92	28
$8.50	Sep 25	1.60	1.95	$1.78	19.7%	--	0.92	66
$9.50	Sep 18	0.55	0.90	$0.73	47.9%	18	0.91	358
$8.50	Oct 2	1.75	2.10	$1.93	18.1%	--	0.85	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Sep 18	1.60	1.95	$1.78	19.7%	24	0.93	211
$11.00	Sep 18	0.65	0.95	$0.80	37.5%	19	0.92	58
$12.00	Sep 25	1.70	2.05	$1.88	18.6%	--	0.87	12
$10.50	Sep 18	0.35	0.50	$0.43	34.9%	167	0.86	281
$11.50	Sep 25	1.35	1.55	$1.45	13.8%	2	0.81	11

Most actively traded options today. High liquidity = easy entry/exit. 67 active (total vol 5.2K, top 730)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Sep 18	0.00	0.05	$0.03	166.7%	730	0.16	1.4K
$11.00	Oct 16	0.70	0.75	$0.73	6.8%	364	0.42	339
$11.50	Sep 25	0.10	0.15	$0.13	38.5%	317	0.19	577
$10.50	Oct 2	0.50	0.65	$0.57	26.3%	309	0.45	93
$10.50	Sep 25	0.35	0.40	$0.38	13.2%	237	0.42	513

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Sep 25	0.20	0.25	$0.23	21.7%	664	0.27	242
$10.50	Oct 9	1.05	1.20	$1.13	13.3%	310	0.52	301
$10.00	Sep 25	0.40	0.45	$0.43	11.6%	269	0.42	377
$10.50	Sep 18	0.35	0.50	$0.43	34.9%	167	0.86	281
$9.50	Sep 18	0.00	0.05	$0.03	166.7%	153	0.10	1.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 59.3%, max 71.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Sep 18	Oct 30	165.1%	96.2%	71.6%	223	2.4K
$10.50	Sep 18	Oct 30	139.4%	103.4%	34.8%	730	1.5K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Sep 18	Oct 30	165.1%	96.2%	71.6%	139	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 3.55, avg 1.80)

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	46%	3.55	$11.22
$10.00	$11.00	Oct 16	$0.35	$0.65	$0.35	56%	1.86	$10.35
$10.00	$10.50	Oct 30	$0.15	$0.35	$0.15	57%	2.33	$10.15
$9.00	$10.00	Oct 23	$0.53	$0.47	$0.53	70%	0.89	$9.53
$9.00	$9.50	Oct 9	$0.25	$0.25	$0.25	72%	1.00	$9.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$9.00	Oct 9	$0.13	$0.37	$0.13	35%	2.85	$9.37
$10.50	$10.00	Oct 2	$0.23	$0.27	$0.23	55%	1.17	$10.27
$9.50	$9.00	Oct 23	$0.15	$0.35	$0.15	36%	2.33	$9.35
$9.50	$9.00	Sep 25	$0.10	$0.40	$0.10	27%	4.00	$9.40
$10.00	$9.50	Oct 9	$0.20	$0.30	$0.20	44%	1.50	$9.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 1.27, avg 0.64)

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	65%	0.52	$11.67
$11.00	$11.50	Sep 25	$0.10	$0.10	$0.40	71%	0.25	$11.10
$10.50	$11.00	Sep 25	$0.15	$0.15	$0.35	58%	0.43	$10.65
$10.50	$11.00	Oct 23	$0.22	$0.22	$0.28	49%	0.79	$10.72
$11.00	$11.50	Oct 2	$0.12	$0.12	$0.38	64%	0.32	$11.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$8.50	Oct 9	$0.28	$0.28	$0.22	72%	1.27	$8.72
$10.00	$9.50	Oct 23	$0.35	$0.35	$0.15	58%	2.33	$9.65
$9.00	$8.50	Oct 23	$0.25	$0.25	$0.25	71%	1.00	$8.75
$9.00	$8.50	Oct 30	$0.23	$0.23	$0.27	70%	0.85	$8.77
$10.00	$9.50	Oct 30	$0.29	$0.29	$0.21	58%	1.38	$9.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.35, cheapest $0.35)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Sep 18	Sep 25	$0.35	165.1%	89.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Sep 18	Sep 25	$0.35	165.1%	89.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 3.25% of stock, avg 15.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$10.00	Sep 18	$0.25	$0.08	$0.33	$9.67	$10.33	3.25%
$10.50	Sep 18	$0.03	$0.43	$0.46	$10.04	$10.96	4.53%
$9.50	Sep 18	$0.73	$0.03	$0.76	$8.74	$10.26	7.48%
$11.00	Sep 18	$0.03	$0.80	$0.83	$10.17	$11.83	8.17%
$10.00	Sep 25	$0.60	$0.43	$1.03	$8.97	$11.03	10.14%
$10.50	Sep 25	$0.38	$0.70	$1.08	$9.42	$11.58	10.63%
$9.50	Sep 25	$0.88	$0.23	$1.11	$8.39	$10.61	10.93%
$11.00	Sep 25	$0.23	$1.08	$1.31	$9.69	$12.31	12.89%
$10.00	Oct 2	$0.73	$0.65	$1.38	$8.62	$11.38	13.58%
$9.50	Oct 2	$1.00	$0.45	$1.45	$8.05	$10.95	14.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 88 found (cheapest 0.59% of stock, avg 8.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$11.00	$9.50	Sep 18	$0.03	$0.03	$0.06	$9.44	$11.06
$11.50	$9.00	Sep 18	$0.03	$0.03	$0.06	$8.94	$11.56
$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
$11.00	$9.00	Sep 18	$0.03	$0.03	$0.06	$8.94	$11.06
$12.00	$9.50	Sep 18	$0.03	$0.03	$0.06	$9.44	$12.06
$10.50	$9.50	Sep 18	$0.03	$0.03	$0.06	$9.44	$10.56
$10.50	$9.00	Sep 18	$0.03	$0.03	$0.06	$8.94	$10.56
$11.50	$8.50	Sep 18	$0.03	$0.05	$0.08	$8.42	$11.58
$11.00	$8.50	Sep 18	$0.03	$0.05	$0.08	$8.42	$11.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.67, avg credit $0.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
9/10	11/12	Sep 25	$0.20	$0.30	44%	0.67	$9.30	$11.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$10.00	$11.00	$12.00	Oct 16	$0.10	$0.90	26%	9.00
$9.50	$10.00	$10.50	Sep 18	$0.26	$0.24	75%	0.92
$9.50	$10.00	$10.50	Sep 25	$0.06	$0.44	30%	7.33
$10.00	$10.50	$11.00	Sep 25	$0.07	$0.43	29%	6.14
$10.00	$10.50	$11.00	Sep 18	$0.22	$0.28	60%	1.27

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$10.00	$11.00	$12.00	Oct 16	$0.07	$0.93	25%	13.29
$9.00	$9.50	$10.00	Sep 18	$0.05	$0.45	25%	9.00
$9.50	$10.00	$10.50	Sep 25	$0.07	$0.43	30%	6.14
$9.50	$10.00	$10.50	Sep 18	$0.30	$0.20	77%	0.67
$10.00	$10.50	$11.00	Oct 9	$0.05	$0.45	15%	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. 41 found (best net $-0.06, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.00	$9.50	1:2	Sep 18	-$0.31	$0.19
$9.00	$10.00	1:2	Oct 16	-$0.51	$0.49
$11.00	$12.00	1:2	Oct 16	-$0.23	$0.77
$10.00	$11.00	1:2	Oct 16	-$0.38	$0.62
$10.00	$10.50	1:2	Sep 25	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.00	$10.50	1:2	Sep 18	-$0.06	$0.44
$11.00	$10.00	1:2	Oct 16	-$0.32	$0.68
$10.00	$9.00	1:2	Oct 16	-$0.15	$0.85
$10.50	$10.00	1:2	Sep 25	-$0.16	$0.34
$9.00	$8.50	1:2	Oct 2	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 6.40%, avg 4.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$12.00	Oct 30	$0.65	0.38	18.1%	6.40%	24.51%	13	70
$11.00	Oct 30	$0.85	0.46	8.3%	8.37%	16.63%	62	27
$10.50	Oct 30	$1.05	0.52	3.4%	10.33%	13.68%	--	21
$11.50	Oct 23	$0.60	0.40	13.2%	5.91%	19.09%	8	56
$11.00	Oct 23	$0.75	0.45	8.3%	7.38%	15.65%	2	100
$12.00	Oct 23	$0.45	0.35	18.1%	4.43%	22.54%	5	55
$10.50	Oct 23	$0.90	0.51	3.4%	8.86%	12.20%	--	18
$11.00	Oct 16	$0.70	0.42	8.3%	6.89%	15.16%	364	339
$12.00	Oct 16	$0.40	0.31	18.1%	3.94%	22.05%	34	429
$11.50	Oct 9	$0.40	0.35	13.2%	3.94%	17.13%	--	170

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 3,317

Total Puts 2,336

Put/Call Ratio 0.70

Net Difference 981

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