SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$10.28 -3.79%

(9/18 12:00) ◀

Friday, September 18, 2026 (1:00pm)

▶ (9/18 14:00)

◀ 9/18 13:00 ▶

Option Volume

Detail

ℹ

Current (09/18 1:00pm) 7,130

Calls: 4,375 (61%)

Puts: 2,755 (39%)

Prior (09/17) 9,205

Calls: 5,594 (61%)

Puts: 3,611 (39%)

Current vs Prior -22.54%

Calls: -21.79% (Calls)

Puts: -23.71% (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 -40.45%

Calls: -46.85%

Puts: -26.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 1:00pm) $440.3K

Calls: $270.0K (61%)

Puts: $170.3K (39%)

Prior (09/17) $3.14M

Calls: $1.57M (50%)

Puts: $1.57M (50%)

Current vs Prior -85.97%

Calls: -82.76%

Puts: -89.18%

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 -78.88%

Calls: -80.55%

Puts: -75.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 1:00pm) 0.63

Prior (09/17) 0.65

Current vs Prior -2.45%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +36.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 1:00pm) 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 6.61% | 13.91%6.61% | 20.53%

Prior 7.49% | 14.04%7.49% | 22.00%

Current vs Prior -11.69% | -0.96%-11.69% | -6.72%

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

Current vs 7-Day Avg -28.25% | -5.62%-40.38% | -14.31%

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

Current vs 7-Day Eod -11.69% | -0.96%-26.36% | -7.94%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.01% | 31.41%

Calls: 28.57% | 30.77%

Puts: 45.45% | 32.05%

Prior 36.50% | 19.64%

Calls: 28.57% | 14.29%

Puts: 44.44% | 25.00%

Current vs Prior +1.40% | +59.93%

Prior 7-Day Avg 35.12% | 23.02%

Calls: 30.60% | 23.41%

Puts: 39.65% | 22.64%

Current vs 7-Day Avg +5.37% | +36.44%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($270.0K). Light premium activity with dollar volume down 86% vs prior. Bullish P/C ratio of 0.63. 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 BEARISH

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
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. 4 found (avg $0.71, cheapest $0.43)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Sep 25	0.40	0.45	$0.43	11.6%	238	0.43	513
$10.50	Oct 2	0.60	0.70	$0.65	15.4%	313	0.47	93
$11.00	Oct 16	0.70	0.85	$0.77	19.5%	375	0.43	339

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 16	0.90	1.05	$0.98	15.3%	19	0.42	75

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 39 found (avg delta 0.70, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Sep 25	1.50	1.90	$1.70	23.5%	--	0.95	66
$9.00	Sep 18	1.15	1.35	$1.25	16.0%	12	0.95	457
$9.50	Sep 18	0.65	0.85	$0.75	26.7%	147	0.94	358
$8.50	Sep 18	1.50	1.85	$1.68	20.8%	10	0.92	28
$9.00	Sep 25	1.10	1.45	$1.27	27.6%	41	0.88	172

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Sep 18	1.65	1.95	$1.80	16.7%	24	0.94	211
$11.00	Sep 18	0.70	1.05	$0.88	39.8%	19	0.90	58
$12.00	Sep 25	1.80	2.10	$1.95	15.4%	--	0.85	12
$11.50	Sep 25	1.35	1.65	$1.50	20.0%	4	0.79	11
$10.50	Sep 18	0.25	0.40	$0.33	45.5%	170	0.71	281

Most actively traded options today. High liquidity = easy entry/exit. 70 active (total vol 6.4K, top 887)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Sep 18	0.05	0.10	$0.08	62.5%	887	0.29	1.4K
$10.00	Sep 18	0.30	0.40	$0.35	28.6%	673	0.74	2.4K
$11.00	Oct 16	0.70	0.85	$0.77	19.5%	375	0.43	339
$11.50	Sep 25	0.10	0.20	$0.15	66.7%	348	0.20	577
$10.50	Oct 2	0.60	0.70	$0.65	15.4%	313	0.47	93

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Sep 25	0.20	0.30	$0.25	40.0%	696	0.28	242
$10.00	Sep 25	0.35	0.45	$0.40	25.0%	350	0.42	377
$10.50	Oct 9	1.00	1.25	$1.13	22.1%	310	0.51	301
$10.00	Sep 18	0.05	0.10	$0.08	62.5%	239	0.27	1.1K
$10.50	Sep 18	0.25	0.40	$0.33	45.5%	170	0.71	281

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 123.7%, max 125.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Sep 18	Oct 30	221.6%	98.6%	124.8%	673	2.4K
$10.50	Sep 18	Oct 30	216.1%	98.6%	119.1%	887	1.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.50	Sep 18	Oct 9	216.1%	95.6%	125.9%	480	582
$10.00	Sep 18	Oct 30	221.6%	98.6%	124.8%	240	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 3.00, avg 1.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$12.00	Oct 30	$0.25	$0.75	$0.25	46%	3.00	$11.25
$9.00	$10.00	Oct 16	$0.52	$0.48	$0.52	72%	0.92	$9.52
$10.00	$11.00	Oct 16	$0.36	$0.64	$0.36	57%	1.78	$10.36
$9.00	$10.00	Oct 23	$0.55	$0.45	$0.55	71%	0.82	$9.55
$10.00	$10.50	Oct 30	$0.18	$0.32	$0.18	58%	1.78	$10.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$10.50	Sep 25	$0.30	$0.20	$0.30	67%	0.67	$10.70
$10.00	$9.50	Sep 25	$0.15	$0.35	$0.15	42%	2.33	$9.85
$10.50	$10.00	Sep 18	$0.25	$0.25	$0.25	71%	1.00	$10.25
$9.00	$8.50	Oct 2	$0.10	$0.40	$0.10	22%	4.00	$8.90
$9.50	$9.00	Sep 25	$0.12	$0.38	$0.12	28%	3.17	$9.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 1.00, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$12.00	Oct 9	$0.19	$0.19	$0.31	64%	0.61	$11.69
$11.00	$11.50	Sep 25	$0.15	$0.15	$0.35	68%	0.43	$11.15
$10.50	$11.00	Oct 2	$0.20	$0.20	$0.30	52%	0.67	$10.70
$10.50	$11.00	Oct 9	$0.18	$0.18	$0.32	52%	0.56	$10.68
$10.50	$11.00	Oct 23	$0.20	$0.20	$0.30	49%	0.67	$10.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$8.50	Oct 30	$0.25	$0.25	$0.25	70%	1.00	$8.75
$10.00	$9.00	Oct 16	$0.45	$0.45	$0.55	58%	0.82	$9.55
$9.00	$8.50	Oct 9	$0.21	$0.21	$0.29	74%	0.72	$8.79
$10.00	$9.50	Oct 30	$0.29	$0.29	$0.21	59%	1.38	$9.71
$9.00	$8.50	Oct 23	$0.22	$0.22	$0.28	71%	0.79	$8.78

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 3.99% of stock, avg 15.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$10.50	Sep 18	$0.08	$0.33	$0.41	$10.09	$10.91	3.99%
$10.00	Sep 18	$0.35	$0.08	$0.43	$9.57	$10.43	4.18%
$9.50	Sep 18	$0.75	$0.03	$0.78	$8.72	$10.28	7.59%
$11.00	Sep 18	$0.03	$0.88	$0.91	$10.09	$11.91	8.85%
$10.00	Sep 25	$0.65	$0.40	$1.05	$8.95	$11.05	10.21%
$9.50	Sep 25	$0.93	$0.25	$1.18	$8.32	$10.68	11.48%
$10.50	Sep 25	$0.43	$0.78	$1.21	$9.29	$11.71	11.77%
$11.00	Sep 25	$0.30	$1.08	$1.38	$9.62	$12.38	13.42%
$9.50	Oct 2	$1.13	$0.43	$1.56	$7.94	$11.06	15.18%
$10.00	Oct 2	$0.90	$0.68	$1.58	$8.42	$11.58	15.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 88 found (cheapest 0.58% of stock, avg 8.53%)

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
$11.00	$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
$11.50	$9.50	Sep 18	$0.03	$0.03	$0.06	$9.44	$11.56
$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
$11.50	$8.50	Sep 18	$0.03	$0.05	$0.08	$8.42	$11.58
$12.00	$8.50	Sep 18	$0.03	$0.05	$0.08	$8.42	$12.08
$11.00	$8.50	Sep 18	$0.03	$0.05	$0.08	$8.42	$11.08
$11.00	$10.00	Sep 18	$0.03	$0.08	$0.11	$9.89	$11.11

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	11/12	Sep 25	$0.27	$0.23	40%	1.17	$9.23	$11.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.50	$10.00	$10.50	Sep 18	$0.13	$0.37	65%	2.85
$10.00	$11.00	$12.00	Oct 16	$0.07	$0.93	26%	13.29
$9.50	$10.00	$10.50	Sep 25	$0.06	$0.44	31%	7.33
$9.00	$9.50	$10.00	Sep 25	$0.06	$0.44	30%	7.33
$10.00	$10.50	$11.00	Sep 18	$0.22	$0.28	64%	1.27

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$10.00	$11.00	$12.00	Oct 16	$0.11	$0.89	26%	8.09
$9.50	$10.00	$10.50	Sep 18	$0.20	$0.30	62%	1.50
$9.00	$9.50	$10.00	Sep 18	$0.05	$0.45	21%	9.00
$10.00	$10.50	$11.00	Oct 2	$0.05	$0.45	20%	9.00
$9.00	$10.00	$11.00	Oct 16	$0.17	$0.83	28%	4.88

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 $-0.25, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.00	$9.50	1:2	Sep 18	-$0.25	$0.25
$11.00	$12.00	1:2	Oct 16	-$0.19	$0.81
$10.00	$11.00	1:2	Oct 16	-$0.41	$0.59
$9.00	$10.00	1:2	Oct 16	-$0.61	$0.39
$10.00	$10.50	1:2	Sep 25	-$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$9.00	1:2	Oct 16	-$0.08	$0.92
$11.00	$10.00	1:2	Oct 16	-$0.36	$0.64
$10.00	$9.50	1:2	Sep 25	-$0.10	$0.40
$9.00	$8.50	1:2	Oct 2	-$0.08	$0.42
$10.00	$9.50	1:2	Oct 2	-$0.18	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 5.35%, avg 4.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$12.00	Oct 30	$0.55	0.37	16.7%	5.35%	22.08%	13	70
$11.00	Oct 30	$0.80	0.46	7.0%	7.78%	14.79%	63	27
$10.50	Oct 30	$1.00	0.52	2.1%	9.73%	11.87%	--	21
$11.50	Oct 23	$0.60	0.40	11.9%	5.84%	17.70%	8	56
$12.00	Oct 23	$0.45	0.34	16.7%	4.38%	21.11%	5	55
$11.00	Oct 23	$0.70	0.45	7.0%	6.81%	13.81%	2	100
$10.50	Oct 23	$0.90	0.51	2.1%	8.75%	10.89%	--	18
$11.00	Oct 16	$0.70	0.43	7.0%	6.81%	13.81%	375	339
$12.00	Oct 16	$0.40	0.31	16.7%	3.89%	20.62%	35	429
$11.50	Oct 9	$0.45	0.36	11.9%	4.38%	16.25%	--	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 4,375

Total Puts 2,755

Put/Call Ratio 0.63

Net Difference 1,620

Prior's Put/Call Breakdown

Total Calls 5,594

Total Puts 3,611

Put/Call Ratio 0.65

Net Difference 1,983

Prior 7-Day Put/Call Summary

Total Calls 57,625

Total Puts 26,188

Average Put/Call Ratio 0.46

Ratio Trend Falling

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