SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$10.31 -3.51%

(9/18 13:00) ◀

Friday, September 18, 2026 (2:00pm)

▶ (9/18 15:00)

◀ 9/18 14:00 ▶

Option Volume

Detail

ℹ

Current (09/18 2:00pm) 8,915

Calls: 5,916 (66%)

Puts: 2,999 (34%)

Prior (09/17) 10,020

Calls: 5,988 (60%)

Puts: 4,032 (40%)

Current vs Prior -11.03%

Calls: -1.20% (Calls)

Puts: -25.62% (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 -25.54%

Calls: -28.14%

Puts: -19.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 2:00pm) $557.5K

Calls: $383.5K (69%)

Puts: $174.0K (31%)

Prior (09/17) $3.21M

Calls: $1.60M (50%)

Puts: $1.61M (50%)

Current vs Prior -82.63%

Calls: -76.09%

Puts: -89.16%

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 -73.26%

Calls: -72.38%

Puts: -75.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 2:00pm) 0.51

Prior (09/17) 0.67

Current vs Prior -24.71%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +9.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 2:00pm) 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 6.40% | 13.39%6.40% | 21.14%

Prior 7.49% | 14.04%7.49% | 22.00%

Current vs Prior -14.54% | -4.70%-14.54% | -3.90%

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

Current vs 7-Day Avg -30.57% | -9.19%-42.30% | -11.72%

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

Current vs 7-Day Eod -14.54% | -4.70%-28.73% | -5.16%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.51% | 11.12%

Calls: 13.16% | 6.85%

Puts: 17.86% | 15.38%

Prior 36.50% | 19.64%

Calls: 28.57% | 14.29%

Puts: 44.44% | 25.00%

Current vs Prior -57.51% | -43.38%

Prior 7-Day Avg 35.12% | 23.02%

Calls: 30.60% | 23.41%

Puts: 39.65% | 22.64%

Current vs 7-Day Avg -55.84% | -51.70%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($383.5K). Light premium activity with dollar volume down 83% vs prior. Bullish P/C ratio of 0.51. P/C ratio dropping 25% - sentiment shifting bullish.

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
14:00	BULLISH	BULLISH	BULLISH
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 3 of results (avg 8.2%, best 6.8%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	0.70	0.75	$0.73	6.8%	81	0.62	621
$8.50	Sep 18	1.75	1.90	$1.83	8.2%	19	0.93	28
$12.00	Oct 16	0.50	0.55	$0.53	9.4%	36	0.33	429

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.57, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 18	0.35	0.40	$0.38	13.2%	854	0.76	2.4K
$11.00	Sep 25	0.30	0.35	$0.32	15.6%	227	0.35	471
$10.50	Sep 25	0.45	0.50	$0.48	10.4%	330	0.48	513
$10.00	Sep 25	0.70	0.75	$0.73	6.8%	81	0.62	621
$10.50	Oct 2	0.65	0.75	$0.70	14.3%	615	0.49	93

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Sep 18	0.25	0.30	$0.28	17.9%	172	0.66	281
$10.00	Sep 25	0.35	0.40	$0.38	13.2%	374	0.38	377
$10.50	Sep 25	0.60	0.70	$0.65	15.4%	110	0.53	147
$10.00	Oct 2	0.60	0.70	$0.65	15.4%	21	0.41	39

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	1.15	1.40	$1.27	19.7%	12	0.94	457
$8.50	Sep 18	1.75	1.90	$1.83	8.2%	19	0.93	28
$8.50	Sep 25	1.60	1.95	$1.78	19.7%	--	0.93	66
$9.50	Sep 18	0.70	0.90	$0.80	25.0%	257	0.92	358
$8.50	Oct 2	1.75	2.05	$1.90	15.8%	--	0.85	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Sep 18	1.60	1.85	$1.73	14.5%	24	0.94	211
$11.00	Sep 18	0.65	0.95	$0.80	37.5%	21	0.91	58
$12.00	Sep 25	1.75	2.10	$1.93	18.1%	--	0.83	12
$11.50	Sep 25	1.30	1.65	$1.48	23.6%	4	0.77	11
$12.00	Oct 16	2.15	2.50	$2.33	15.0%	--	0.67	62

Most actively traded options today. High liquidity = easy entry/exit. 72 active (total vol 7.6K, top 952)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Sep 18	0.05	0.15	$0.10	100.0%	952	0.35	1.4K
$10.00	Sep 18	0.35	0.40	$0.38	13.2%	854	0.76	2.4K
$10.50	Oct 2	0.65	0.75	$0.70	14.3%	615	0.49	93
$11.00	Oct 16	0.75	0.85	$0.80	12.5%	378	0.45	339
$11.50	Sep 25	0.15	0.20	$0.18	27.8%	354	0.23	577

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Sep 25	0.20	0.25	$0.23	21.7%	706	0.25	242
$10.00	Sep 25	0.35	0.40	$0.38	13.2%	374	0.38	377
$10.00	Sep 18	0.05	0.10	$0.08	62.5%	335	0.25	1.1K
$10.50	Oct 9	1.00	1.25	$1.13	22.1%	310	0.50	301
$10.50	Sep 18	0.25	0.30	$0.28	17.9%	172	0.66	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 200.3%, max 232.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Sep 18	Oct 30	303.2%	91.2%	232.6%	914	2.4K
$10.50	Sep 18	Oct 30	262.0%	98.5%	165.9%	952	1.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Sep 18	Oct 30	303.2%	91.2%	232.6%	336	1.1K
$10.50	Sep 18	Oct 9	262.0%	97.0%	170.1%	482	582

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 46 found (best R:R 1.22, avg 1.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$10.00	Oct 16	$0.45	$0.55	$0.45	73%	1.22	$9.45
$9.00	$10.00	Oct 23	$0.55	$0.45	$0.55	71%	0.82	$9.55
$9.50	$10.00	Oct 2	$0.22	$0.28	$0.22	70%	1.27	$9.72
$10.00	$10.50	Oct 30	$0.18	$0.32	$0.18	58%	1.78	$10.18
$11.00	$12.00	Oct 16	$0.27	$0.73	$0.27	45%	2.70	$11.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$10.00	Sep 18	$0.20	$0.30	$0.20	66%	1.50	$10.30
$9.50	$9.00	Oct 2	$0.12	$0.38	$0.12	30%	3.17	$9.38
$10.00	$9.50	Oct 30	$0.19	$0.31	$0.19	42%	1.63	$9.81
$10.00	$9.50	Sep 25	$0.15	$0.35	$0.15	38%	2.33	$9.85
$9.50	$9.00	Sep 25	$0.10	$0.40	$0.10	25%	4.00	$9.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 0.82, avg 0.61)

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	$0.14	$0.14	$0.36	65%	0.39	$11.14
$10.50	$11.00	Oct 2	$0.20	$0.20	$0.30	51%	0.67	$10.70
$11.00	$11.50	Oct 2	$0.15	$0.15	$0.35	61%	0.43	$11.15
$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
$10.00	$9.00	Oct 16	$0.45	$0.45	$0.55	59%	0.82	$9.55
$9.00	$8.50	Oct 30	$0.25	$0.25	$0.25	71%	1.00	$8.75
$9.00	$8.50	Oct 23	$0.22	$0.22	$0.28	71%	0.79	$8.78
$9.00	$8.50	Oct 9	$0.18	$0.18	$0.32	74%	0.56	$8.82
$9.50	$9.00	Oct 23	$0.23	$0.23	$0.27	65%	0.85	$9.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.38, cheapest $0.37)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.50	Sep 18	Sep 25	$0.38	262.0%	97.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.50	Sep 18	Sep 25	$0.37	262.0%	97.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 3.69% of stock, avg 15.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$10.50	Sep 18	$0.10	$0.28	$0.38	$10.12	$10.88	3.69%
$10.00	Sep 18	$0.38	$0.08	$0.46	$9.54	$10.46	4.46%
$9.50	Sep 18	$0.80	$0.03	$0.83	$8.67	$10.33	8.05%
$11.00	Sep 18	$0.03	$0.80	$0.83	$10.17	$11.83	8.05%
$10.00	Sep 25	$0.73	$0.38	$1.11	$8.89	$11.11	10.77%
$10.50	Sep 25	$0.48	$0.65	$1.13	$9.37	$11.63	10.96%
$9.50	Sep 25	$1.00	$0.23	$1.23	$8.27	$10.73	11.93%
$11.00	Sep 25	$0.32	$1.02	$1.34	$9.66	$12.34	13.00%
$9.50	Oct 2	$1.15	$0.40	$1.55	$7.95	$11.05	15.03%
$10.00	Oct 2	$0.93	$0.65	$1.58	$8.42	$11.58	15.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 92 found (cheapest 0.58% of stock, avg 8.91%)

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
$11.50	$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. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.50	$10.00	$10.50	Sep 18	$0.14	$0.36	57%	2.57
$10.00	$10.50	$11.00	Sep 18	$0.21	$0.29	65%	1.38
$10.50	$11.00	$11.50	Sep 18	$0.07	$0.43	28%	6.14
$10.00	$11.00	$12.00	Oct 16	$0.16	$0.84	26%	5.25
$10.00	$10.50	$11.00	Sep 25	$0.09	$0.41	27%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$10.00	$11.00	$12.00	Oct 16	$0.08	$0.92	26%	11.50
$9.50	$10.00	$10.50	Sep 18	$0.15	$0.35	57%	2.33
$9.50	$10.00	$10.50	Oct 2	$0.05	$0.45	20%	9.00
$9.00	$9.50	$10.00	Sep 18	$0.05	$0.45	19%	9.00
$10.50	$11.00	$11.50	Sep 25	$0.09	$0.41	24%	4.56

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 $-0.05, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.00	$9.50	1:2	Sep 18	-$0.33	$0.17
$10.00	$11.00	1:2	Oct 16	-$0.37	$0.63
$11.00	$12.00	1:2	Oct 16	-$0.26	$0.74
$10.00	$10.50	1:2	Sep 25	-$0.23	$0.27
$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	-$0.05	$0.95
$11.00	$10.00	1:2	Oct 16	-$0.30	$0.70
$10.50	$10.00	1:2	Sep 25	-$0.11	$0.39
$10.00	$9.50	1:2	Sep 25	-$0.08	$0.42
$10.00	$9.50	1:2	Oct 2	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 6.79%, avg 4.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.50	Oct 30	$0.70	0.41	11.5%	6.79%	18.33%	10	4
$12.00	Oct 30	$0.55	0.37	16.4%	5.33%	21.73%	13	70
$11.00	Oct 30	$0.80	0.46	6.7%	7.76%	14.45%	63	27
$10.50	Oct 30	$1.00	0.52	1.8%	9.70%	11.54%	--	21
$11.50	Oct 23	$0.60	0.40	11.5%	5.82%	17.36%	8	56
$11.00	Oct 16	$0.75	0.45	6.7%	7.27%	13.97%	378	339
$12.00	Oct 16	$0.50	0.33	16.4%	4.85%	21.24%	36	429
$12.00	Oct 23	$0.45	0.34	16.4%	4.36%	20.76%	5	55
$11.00	Oct 23	$0.70	0.44	6.7%	6.79%	13.48%	2	100
$10.50	Oct 23	$0.90	0.51	1.8%	8.73%	10.57%	--	18

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 5,916

Total Puts 2,999

Put/Call Ratio 0.51

Net Difference 2,917

Prior's Put/Call Breakdown

Total Calls 5,988

Total Puts 4,032

Put/Call Ratio 0.67

Net Difference 1,956

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