SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$10.16 -4.87%

(9/18 14:00) ◀

Friday, September 18, 2026 (3:00pm)

▶ (9/18 16:00)

◀ 9/18 15:00 ▶

Option Volume

Detail

ℹ

Current (09/18 3:00pm) 11,344

Calls: 7,965 (70%)

Puts: 3,379 (30%)

Prior (09/17) 13,324

Calls: 8,160 (61%)

Puts: 5,164 (39%)

Current vs Prior -14.86%

Calls: -2.39% (Calls)

Puts: -34.57% (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 -5.26%

Calls: -3.25%

Puts: -9.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 3:00pm) $1.15M

Calls: $941.5K (82%)

Puts: $205.4K (18%)

Prior (09/17) $5.04M

Calls: $2.64M (52%)

Puts: $2.40M (48%)

Current vs Prior -77.26%

Calls: -64.39%

Puts: -91.44%

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 -44.98%

Calls: -32.18%

Puts: -70.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 3:00pm) 0.42

Prior (09/17) 0.63

Current vs Prior -32.96%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -8.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 3:00pm) 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 6.99% | 13.29%6.99% | 20.96%

Prior 7.49% | 14.04%7.49% | 22.00%

Current vs Prior -6.71% | -5.39%-6.71% | -4.72%

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

Current vs 7-Day Avg -24.20% | -9.85%-37.01% | -12.48%

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

Current vs 7-Day Eod -6.71% | -5.39%-22.20% | -5.96%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.37% | 21.67%

Calls: 17.86% | 16.67%

Puts: 34.88% | 26.67%

Prior 36.50% | 19.64%

Calls: 28.57% | 14.29%

Puts: 44.44% | 25.00%

Current vs Prior -27.75% | +10.34%

Prior 7-Day Avg 35.12% | 23.02%

Calls: 30.60% | 23.41%

Puts: 39.65% | 22.64%

Current vs 7-Day Avg -24.92% | -5.87%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($941.5K) vs puts ($205.4K). Light premium activity with dollar volume down 77% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (7,965 calls vs 3,379 puts). P/C ratio dropping 33% - 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 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
15:00	BULLISH	BULLISH	BULLISH
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 -- 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. 10 found (avg $0.46, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 18	0.25	0.30	$0.28	17.9%	1.4K	0.63	2.4K
$11.00	Sep 25	0.25	0.30	$0.28	17.9%	260	0.31	471
$10.50	Sep 25	0.40	0.45	$0.43	11.6%	344	0.43	513
$10.00	Sep 25	0.55	0.65	$0.60	16.7%	110	0.56	621
$11.00	Oct 16	0.70	0.85	$0.77	19.5%	379	0.43	339

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Sep 25	0.25	0.30	$0.28	17.9%	718	0.29	242
$10.00	Sep 25	0.45	0.50	$0.48	10.4%	485	0.44	377
$9.00	Oct 2	0.25	0.30	$0.28	17.9%	6	0.23	73
$9.00	Oct 16	0.50	0.60	$0.55	18.2%	69	0.28	174
$9.00	Oct 23	0.60	0.70	$0.65	15.4%	8	0.30	187

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 39 found (avg delta 0.69, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Sep 18	1.10	1.25	$1.18	12.7%	18	0.93	457
$8.50	Sep 25	1.60	1.95	$1.78	19.7%	--	0.93	66
$8.50	Sep 18	1.55	1.90	$1.73	20.2%	19	0.91	28
$9.50	Sep 18	0.55	0.75	$0.65	30.8%	385	0.91	358
$8.50	Oct 2	1.70	2.05	$1.88	18.6%	--	0.86	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	0.94	211
$11.00	Sep 18	0.75	0.95	$0.85	23.5%	24	0.91	58
$12.00	Sep 25	1.75	2.10	$1.93	18.1%	--	0.84	12
$11.50	Sep 25	1.30	1.65	$1.48	23.6%	4	0.78	11
$10.50	Sep 18	0.35	0.50	$0.43	34.9%	174	0.74	281

Most actively traded options today. High liquidity = easy entry/exit. 75 active (total vol 9.2K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 18	0.25	0.30	$0.28	17.9%	1.4K	0.63	2.4K
$10.50	Sep 18	0.05	0.10	$0.08	62.5%	1.2K	0.26	1.4K
$10.50	Oct 2	0.55	0.70	$0.63	23.8%	615	0.47	93
$11.50	Sep 25	0.15	0.20	$0.18	27.8%	426	0.22	577
$9.50	Sep 18	0.55	0.75	$0.65	30.8%	385	0.91	358

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Sep 25	0.25	0.30	$0.28	17.9%	718	0.29	242
$10.00	Sep 25	0.45	0.50	$0.48	10.4%	485	0.44	377
$10.00	Sep 18	0.10	0.15	$0.13	38.5%	473	0.37	1.1K
$10.50	Oct 9	1.00	1.25	$1.13	22.1%	310	0.51	301
$10.50	Sep 18	0.35	0.50	$0.43	34.9%	174	0.74	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 320.4%, max 321.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.50	Sep 18	Oct 30	417.9%	99.1%	321.8%	1.2K	1.5K
$10.00	Sep 18	Oct 30	400.0%	95.0%	321.0%	1.5K	2.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Sep 18	Oct 30	400.0%	95.0%	321.0%	474	1.1K
$10.50	Sep 18	Oct 9	417.9%	100.0%	317.7%	484	582

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 49 found (best R:R 1.78, avg 1.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$11.00	Oct 16	$0.36	$0.64	$0.36	56%	1.78	$10.36
$9.00	$10.00	Oct 16	$0.55	$0.45	$0.55	71%	0.82	$9.55
$9.00	$10.00	Oct 23	$0.55	$0.45	$0.55	70%	0.82	$9.55
$9.50	$10.00	Sep 25	$0.23	$0.27	$0.23	71%	1.17	$9.73
$8.50	$9.00	Oct 9	$0.32	$0.18	$0.32	82%	0.56	$8.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$10.00	Oct 2	$0.22	$0.28	$0.22	53%	1.27	$10.28
$10.50	$10.00	Sep 18	$0.30	$0.20	$0.30	74%	0.67	$10.20
$10.50	$10.00	Sep 25	$0.27	$0.23	$0.27	57%	0.85	$10.23
$10.00	$9.50	Oct 30	$0.21	$0.29	$0.21	42%	1.38	$9.79
$9.50	$9.00	Oct 2	$0.15	$0.35	$0.15	32%	2.33	$9.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 1.78, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$12.00	Oct 9	$0.19	$0.19	$0.31	64%	0.61	$11.69
$11.00	$11.50	Sep 25	$0.10	$0.10	$0.40	69%	0.25	$11.10
$10.50	$11.00	Sep 25	$0.15	$0.15	$0.35	57%	0.43	$10.65
$10.50	$11.00	Oct 2	$0.18	$0.18	$0.32	54%	0.56	$10.68
$10.50	$11.00	Oct 30	$0.20	$0.20	$0.30	48%	0.67	$10.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$9.00	Oct 30	$0.32	$0.32	$0.18	64%	1.78	$9.18
$10.00	$9.50	Oct 2	$0.30	$0.30	$0.20	57%	1.50	$9.70
$9.00	$8.50	Oct 9	$0.21	$0.21	$0.29	73%	0.72	$8.79
$10.00	$9.00	Oct 16	$0.45	$0.45	$0.55	57%	0.82	$9.55
$9.00	$8.50	Oct 23	$0.22	$0.22	$0.28	70%	0.79	$8.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.33, cheapest $0.32)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Sep 18	Sep 25	$0.32	400.0%	95.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Sep 18	Sep 25	$0.35	400.0%	95.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 4.04% of stock, avg 15.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$10.00	Sep 18	$0.28	$0.13	$0.41	$9.59	$10.41	4.04%
$10.50	Sep 18	$0.08	$0.43	$0.51	$9.99	$11.01	5.02%
$9.50	Sep 18	$0.65	$0.03	$0.68	$8.82	$10.18	6.69%
$11.00	Sep 18	$0.03	$0.85	$0.88	$10.12	$11.88	8.66%
$10.00	Sep 25	$0.60	$0.48	$1.08	$8.92	$11.08	10.63%
$9.50	Sep 25	$0.83	$0.28	$1.11	$8.39	$10.61	10.93%
$10.50	Sep 25	$0.43	$0.75	$1.18	$9.32	$11.68	11.61%
$11.00	Sep 25	$0.28	$1.13	$1.41	$9.59	$12.41	13.88%
$9.50	Oct 2	$1.13	$0.43	$1.56	$7.94	$11.06	15.35%
$10.50	Oct 2	$0.63	$0.95	$1.58	$8.92	$12.08	15.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 92 found (cheapest 0.59% of stock, avg 9.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$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	$9.00	Sep 18	$0.03	$0.03	$0.06	$8.94	$12.06
$11.00	$9.00	Sep 18	$0.03	$0.03	$0.06	$8.94	$11.06
$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
$11.50	$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
$12.00	$8.50	Sep 18	$0.03	$0.05	$0.08	$8.42	$12.08
$10.50	$9.50	Sep 18	$0.08	$0.03	$0.11	$9.39	$10.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.00, avg credit $0.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
9/10	11/12	Sep 25	$0.25	$0.25	40%	1.00	$9.25	$11.25

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	$0.07	$0.93	26%	13.29
$9.50	$10.00	$10.50	Sep 18	$0.17	$0.33	65%	1.94
$10.00	$10.50	$11.00	Sep 18	$0.15	$0.35	54%	2.33
$9.50	$10.00	$10.50	Sep 25	$0.06	$0.44	28%	7.33
$10.50	$11.00	$11.50	Sep 18	$0.05	$0.45	18%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$10.00	$11.00	$12.00	Oct 30	$0.06	$0.94	21%	15.67
$10.00	$10.50	$11.00	Sep 18	$0.12	$0.38	54%	3.17
$9.50	$10.00	$10.50	Sep 18	$0.20	$0.30	64%	1.50
$10.00	$11.00	$12.00	Oct 16	$0.13	$0.87	26%	6.69
$9.00	$10.00	$11.00	Oct 16	$0.15	$0.85	28%	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.12, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.00	$9.50	1:2	Sep 18	-$0.12	$0.38
$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	-$0.58	$0.42
$9.00	$9.50	1:2	Sep 25	-$0.36	$0.14

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$9.00	1:2	Oct 16	-$0.10	$0.90
$11.00	$10.00	1:2	Oct 16	-$0.40	$0.60
$10.00	$9.50	1:2	Sep 25	-$0.08	$0.42
$10.00	$9.50	1:2	Oct 2	-$0.13	$0.37
$10.50	$10.00	1:2	Sep 25	-$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 6.89%, avg 4.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.50	Oct 30	$0.70	0.41	13.2%	6.89%	20.08%	10	4
$12.00	Oct 30	$0.55	0.37	18.1%	5.41%	23.52%	13	70
$11.00	Oct 30	$0.80	0.47	8.3%	7.87%	16.14%	64	27
$10.50	Oct 30	$1.00	0.52	3.4%	9.84%	13.19%	--	21
$11.50	Oct 23	$0.60	0.39	13.2%	5.91%	19.09%	8	56
$10.50	Oct 23	$0.95	0.50	3.4%	9.35%	12.70%	20	18
$12.00	Oct 23	$0.45	0.34	18.1%	4.43%	22.54%	5	55
$11.00	Oct 23	$0.70	0.44	8.3%	6.89%	15.16%	2	100
$11.00	Oct 16	$0.70	0.43	8.3%	6.89%	15.16%	379	339
$12.00	Oct 16	$0.40	0.31	18.1%	3.94%	22.05%	39	429

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 7,965

Total Puts 3,379

Put/Call Ratio 0.42

Net Difference 4,586

Prior's Put/Call Breakdown

Total Calls 8,160

Total Puts 5,164

Put/Call Ratio 0.63

Net Difference 2,996

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