SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$10.25 -1.44%

$10.26 (+0.10%)🌙

as of 09/21 04:00 PM

(9/18 19:03) ◀

Monday, September 21, 2026 (4:00pm)

▶ (9/21 19:03)

◀ 9/21 16:00 ▶

Option Volume

Detail

ℹ

Current (09/21 4:00pm) 11,232

Calls: 7,982 (71%)

Puts: 3,250 (29%)

Prior (09/18) 18,617

Calls: 13,065 (70%)

Puts: 5,552 (30%)

Current vs Prior -39.67%

Calls: -38.91% (Calls)

Puts: -41.46% (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 -6.19%

Calls: -3.04%

Puts: -13.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21 4:00pm) $813.7K

Calls: $633.3K (78%)

Puts: $180.3K (22%)

Prior (09/18) $5.01M

Calls: $3.58M (71%)

Puts: $1.43M (29%)

Current vs Prior -83.77%

Calls: -82.31%

Puts: -87.42%

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 -60.97%

Calls: -54.38%

Puts: -74.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21 4:00pm) 0.41

Prior (09/18) 0.42

Current vs Prior -4.19%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -12.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21 4:00pm) 74,136

Calls: 51,330 (69%)

Puts: 22,806 (31%)

Prior (09/18) 90,271

Calls: 61,107 (68%)

Puts: 29,164 (32%)

Current vs Prior -17.87%

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 -10.94%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 11.51% | 16.59%23.02% | 34.24%

Prior 7.49% | 14.04%7.49% | 22.00%

Current vs Prior +53.69% | +18.09%+207.38% | +55.63%

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

Current vs 7-Day Avg +24.86% | +12.53%+107.53% | +42.96%

Prior 7-Day Eod 7.49% | 14.04%5.29% | 21.25%

Current vs 7-Day Eod +53.69% | +18.09%+335.37% | +61.15%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.17% | 17.64%

Calls: 26.67% | 11.76%

Puts: 39.68% | 23.53%

Prior 36.50% | 19.64%

Calls: 28.57% | 14.29%

Puts: 44.44% | 25.00%

Current vs Prior -9.12% | -10.18%

Prior 7-Day Avg 35.12% | 23.02%

Calls: 30.60% | 23.41%

Puts: 39.65% | 22.64%

Current vs 7-Day Avg -5.56% | -23.38%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($633.3K) vs puts ($180.3K). Light premium activity with dollar volume down 84% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (7,982 calls vs 3,250 puts). Call-heavy open interest (51,330 calls vs 22,806 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 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
16:00	BULLISH	BULLISH	BULLISH
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 2 of results (avg 7.6%, best 7.3%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	0.60	0.65	$0.63	7.9%	500	0.63	722

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Oct 16	0.65	0.70	$0.68	7.4%	23	0.33	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.62, cheapest $0.38)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Sep 25	0.35	0.40	$0.38	13.2%	399	0.46	693
$10.00	Sep 25	0.60	0.65	$0.63	7.9%	500	0.63	722
$11.50	Oct 2	0.30	0.35	$0.32	15.6%	121	0.30	213
$10.00	Oct 2	0.80	0.90	$0.85	11.8%	41	0.59	134
$12.00	Oct 16	0.45	0.50	$0.48	10.4%	36	0.32	431

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	0.30	0.35	$0.32	15.6%	780	0.38	815
$10.00	Oct 2	0.55	0.65	$0.60	16.7%	118	0.41	63
$9.00	Oct 16	0.45	0.50	$0.48	10.4%	61	0.26	266
$9.50	Oct 16	0.65	0.70	$0.68	7.4%	23	0.33	--
$10.00	Oct 16	0.85	1.00	$0.93	16.1%	86	0.41	120

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 34 found (avg delta 0.68, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Sep 25	1.60	2.10	$1.85	27.0%	2	0.93	66
$9.00	Sep 25	1.30	1.55	$1.43	17.5%	111	0.91	263
$8.50	Oct 2	1.80	2.15	$1.98	17.7%	--	0.88	82
$8.50	Oct 9	1.90	2.25	$2.08	16.8%	--	0.85	48
$9.00	Oct 2	1.40	1.75	$1.58	22.2%	15	0.80	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Sep 25	1.55	1.90	$1.73	20.2%	10	0.87	12
$11.50	Sep 25	1.05	1.45	$1.25	32.0%	6	0.82	13
$11.00	Sep 25	0.70	1.00	$0.85	35.3%	69	0.70	219
$12.00	Oct 16	2.00	2.30	$2.15	14.0%	--	0.68	62
$12.00	Oct 23	2.05	2.55	$2.30	21.7%	--	0.65	39

Most actively traded options today. High liquidity = easy entry/exit. 72 active (total vol 8.5K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Sep 25	0.20	0.25	$0.23	21.7%	1.4K	0.31	609
$12.00	Sep 25	0.05	0.15	$0.10	100.0%	827	0.15	2.2K
$11.50	Sep 25	0.10	0.15	$0.13	38.5%	720	0.20	532
$10.00	Sep 25	0.60	0.65	$0.63	7.9%	500	0.63	722
$10.50	Sep 25	0.35	0.40	$0.38	13.2%	399	0.46	693

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	0.30	0.35	$0.32	15.6%	780	0.38	815
$10.50	Sep 25	0.45	0.65	$0.55	36.4%	668	0.55	242
$9.50	Sep 25	0.10	0.20	$0.15	66.7%	423	0.22	865
$10.00	Oct 2	0.55	0.65	$0.60	16.7%	118	0.41	63
$9.00	Sep 25	0.00	0.10	$0.05	200.0%	95	0.09	207

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 12.7%, max 20.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Sep 25	Oct 30	114.3%	94.8%	20.5%	724	546
$11.00	Sep 25	Oct 30	112.5%	93.5%	20.4%	1.5K	679
$10.50	Sep 25	Oct 30	108.2%	99.3%	9.0%	400	714
$10.00	Sep 25	Oct 30	107.9%	99.9%	8.0%	504	825
$9.50	Sep 25	Oct 23	105.8%	99.6%	6.2%	199	303

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Sep 25	Oct 30	112.5%	93.5%	20.4%	69	243
$9.50	Sep 25	Oct 30	105.8%	93.5%	13.2%	457	906
$10.50	Sep 25	Oct 30	108.2%	99.3%	9.0%	669	243
$10.00	Sep 25	Oct 30	107.9%	99.9%	8.0%	787	824

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 2.33, avg 1.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$10.00	Oct 23	$0.15	$0.35	$0.15	68%	2.33	$9.65
$10.50	$11.00	Oct 23	$0.10	$0.40	$0.10	54%	4.00	$10.60
$11.00	$11.50	Oct 16	$0.10	$0.40	$0.10	45%	4.00	$11.10
$9.50	$10.00	Oct 16	$0.22	$0.28	$0.22	67%	1.27	$9.72
$9.50	$10.00	Sep 25	$0.27	$0.23	$0.27	79%	0.85	$9.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$10.50	Oct 2	$0.25	$0.25	$0.25	61%	1.00	$10.75
$11.00	$10.50	Sep 25	$0.30	$0.20	$0.30	70%	0.67	$10.70
$10.50	$10.00	Oct 16	$0.20	$0.30	$0.20	48%	1.50	$10.30
$9.50	$9.00	Oct 9	$0.13	$0.37	$0.13	31%	2.85	$9.37
$10.50	$10.00	Sep 25	$0.23	$0.27	$0.23	55%	1.17	$10.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 1.00, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$12.00	Oct 16	$0.22	$0.22	$0.28	60%	0.79	$11.72
$10.50	$11.00	Oct 30	$0.27	$0.27	$0.23	45%	1.17	$10.77
$11.50	$12.00	Oct 2	$0.12	$0.12	$0.38	70%	0.32	$11.62
$11.00	$11.50	Oct 2	$0.16	$0.16	$0.34	61%	0.47	$11.16
$11.00	$11.50	Sep 25	$0.10	$0.10	$0.40	69%	0.25	$11.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$8.50	Oct 23	$0.25	$0.25	$0.25	73%	1.00	$8.75
$10.00	$9.50	Oct 30	$0.32	$0.32	$0.18	60%	1.78	$9.68
$9.00	$8.50	Oct 9	$0.18	$0.18	$0.32	76%	0.56	$8.82
$9.00	$8.50	Oct 30	$0.20	$0.20	$0.30	72%	0.67	$8.80
$10.00	$9.50	Oct 16	$0.25	$0.25	$0.25	59%	1.00	$9.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.26, cheapest $0.22)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Sep 25	Oct 2	$0.22	107.9%	101.8%
$11.00	Sep 25	Oct 2	$0.25	112.5%	108.8%
$10.50	Sep 25	Oct 2	$0.27	108.2%	107.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Sep 25	Oct 2	$0.28	107.9%	101.8%
$10.50	Sep 25	Oct 2	$0.30	108.2%	107.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 9.07% of stock, avg 18.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$10.50	Sep 25	$0.38	$0.55	$0.93	$9.57	$11.43	9.07%
$10.00	Sep 25	$0.63	$0.32	$0.95	$9.05	$10.95	9.27%
$9.50	Sep 25	$0.90	$0.15	$1.05	$8.45	$10.55	10.24%
$11.00	Sep 25	$0.23	$0.85	$1.08	$9.92	$12.08	10.54%
$10.00	Oct 2	$0.85	$0.60	$1.45	$8.55	$11.45	14.15%
$10.50	Oct 2	$0.65	$0.85	$1.50	$9.00	$12.00	14.63%
$9.50	Oct 2	$1.15	$0.38	$1.53	$7.97	$11.03	14.93%
$11.00	Oct 2	$0.48	$1.10	$1.58	$9.42	$12.58	15.41%
$10.50	Oct 9	$0.88	$0.95	$1.83	$8.67	$12.33	17.85%
$10.00	Oct 9	$1.13	$0.73	$1.86	$8.14	$11.86	18.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 92 found (cheapest 1.46% of stock, avg 11.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$12.00	$9.00	Sep 25	$0.10	$0.05	$0.15	$8.85	$12.15
$12.00	$8.50	Sep 25	$0.10	$0.05	$0.15	$8.35	$12.15
$11.50	$9.00	Sep 25	$0.13	$0.05	$0.18	$8.82	$11.68
$11.50	$8.50	Sep 25	$0.13	$0.05	$0.18	$8.32	$11.68
$12.00	$9.50	Sep 25	$0.10	$0.15	$0.25	$9.25	$12.25
$11.50	$9.50	Sep 25	$0.13	$0.15	$0.28	$9.22	$11.78
$12.00	$8.50	Oct 2	$0.20	$0.10	$0.30	$8.20	$12.30
$11.00	$9.00	Sep 25	$0.23	$0.05	$0.28	$8.72	$11.28
$11.00	$8.50	Sep 25	$0.23	$0.05	$0.28	$8.22	$11.28
$12.00	$9.00	Oct 2	$0.20	$0.20	$0.40	$8.60	$12.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.50, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
9/10	12/12	Oct 2	$0.30	$0.20	40%	1.50	$9.20	$11.80
8/9	12/12	Oct 2	$0.22	$0.28	51%	0.79	$8.78	$11.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$10.00	$10.50	$11.00	Sep 25	$0.10	$0.40	32%	4.00
$9.00	$9.50	$10.00	Oct 9	$0.06	$0.44	15%	7.33
$11.00	$11.50	$12.00	Sep 25	$0.07	$0.43	16%	6.14
$10.00	$10.50	$11.00	Oct 16	$0.07	$0.43	14%	6.14
$10.50	$11.00	$11.50	Oct 9	$0.08	$0.42	16%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.50	$10.00	$10.50	Sep 25	$0.06	$0.44	33%	7.33
$10.00	$10.50	$11.00	Sep 25	$0.07	$0.43	32%	6.14
$9.00	$9.50	$10.00	Sep 25	$0.07	$0.43	28%	6.14
$9.00	$9.50	$10.00	Oct 16	$0.05	$0.45	15%	9.00
$10.50	$11.00	$11.50	Sep 25	$0.10	$0.40	27%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-0.24, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$10.50	1:2	Sep 25	-$0.13	$0.37
$10.50	$11.00	1:2	Sep 25	-$0.08	$0.42
$9.00	$9.50	1:2	Sep 25	-$0.37	$0.13
$11.50	$12.00	1:2	Oct 2	-$0.08	$0.42
$9.50	$10.00	1:2	Sep 25	-$0.36	$0.14

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$10.50	1:2	Oct 23	-$0.24	$1.26
$10.50	$10.00	1:2	Sep 25	-$0.09	$0.41
$11.00	$10.50	1:2	Sep 25	-$0.25	$0.25
$10.00	$9.50	1:2	Oct 2	-$0.16	$0.34
$9.00	$8.50	1:2	Oct 23	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 5.37%, avg 5.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$12.00	Oct 30	$0.55	0.39	17.1%	5.37%	22.44%	31	79
$11.00	Oct 30	$0.85	0.49	7.3%	8.29%	15.61%	125	70
$12.00	Oct 23	$0.55	0.38	17.1%	5.37%	22.44%	--	58
$11.50	Oct 30	$0.65	0.43	12.2%	6.34%	18.54%	4	14
$10.50	Oct 30	$1.05	0.55	2.4%	10.24%	12.68%	1	21
$11.50	Oct 23	$0.65	0.42	12.2%	6.34%	18.54%	--	59
$11.00	Oct 23	$0.75	0.49	7.3%	7.32%	14.63%	27	100
$11.00	Oct 16	$0.75	0.45	7.3%	7.32%	14.63%	255	652
$11.50	Oct 16	$0.55	0.40	12.2%	5.37%	17.56%	18	--
$10.50	Oct 23	$0.90	0.55	2.4%	8.78%	11.22%	2	36

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 7,982

Total Puts 3,250

Put/Call Ratio 0.41

Net Difference 4,732

Prior's Put/Call Breakdown

Total Calls 13,065

Total Puts 5,552

Put/Call Ratio 0.42

Net Difference 7,513

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