SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$10.47 +2.15%

(9/22 12:00) ◀

Tuesday, September 22, 2026 (1:00pm)

▶ (9/22 14:01)

◀ 9/22 13:00 ▶

Option Volume

Detail

ℹ

Current (09/22 1:00pm) 4,451

Calls: 3,182 (71%)

Puts: 1,269 (29%)

Prior (09/18) 7,130

Calls: 4,375 (61%)

Puts: 2,755 (39%)

Current vs Prior -37.57%

Calls: -27.27% (Calls)

Puts: -53.94% (Puts)

Prior 7-Day Total 89,940

Calls: 62,071 (69%)

Puts: 27,869 (31%)

Prior 7-Day Average 12,848

Calls: 8,867 (69%)

Puts: 3,981 (31%)

Current vs Prior 7-Day Avg -65.36%

Calls: -64.12%

Puts: -68.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 1:00pm) $665.9K

Calls: $596.2K (90%)

Puts: $69.7K (10%)

Prior (09/18) $440.3K

Calls: $270.0K (61%)

Puts: $170.3K (39%)

Current vs Prior +51.24%

Calls: +120.83%

Puts: -59.08%

Prior 7-Day Total $17.10M

Calls: $11.08M (65%)

Puts: $6.01M (35%)

Prior 7-Day Average $2.44M

Calls: $1.58M (65%)

Puts: $858.8K (35%)

Current vs Prior 7-Day Avg -72.74%

Calls: -62.35%

Puts: -91.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 1:00pm) 0.40

Prior (09/18) 0.63

Current vs Prior -36.67%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -13.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 1:00pm) 79,958

Calls: 55,107 (69%)

Puts: 24,851 (31%)

Prior (09/18) 90,271

Calls: 61,107 (68%)

Puts: 29,164 (32%)

Current vs Prior -11.42%

Prior 7-Day Total 580,108

Calls: 393,740 (68%)

Puts: 186,368 (32%)

Prior 7-Day Average 82,872

Calls: 56,248 (68%)

Puts: 26,624 (32%)

Current vs Prior 7-Day Avg -3.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 10.60% | 15.85%22.16% | 32.76%

Prior 11.51% | 16.59%23.02% | 34.24%

Current vs Prior -7.91% | -4.40%-3.76% | -4.33%

Prior 7-Day Avg 10.83% | 15.77%11.33% | 24.35%

Current vs 7-Day Avg -2.08% | +0.52%+95.55% | +34.53%

Prior 7-Day Eod 11.51% | 16.59%23.02% | 34.24%

Current vs 7-Day Eod -7.91% | -4.40%-3.76% | -4.33%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.47% | 11.49%

Calls: 22.06% | 16.13%

Puts: 34.88% | 6.85%

Prior 33.17% | 17.64%

Calls: 26.67% | 11.76%

Puts: 39.68% | 23.53%

Current vs Prior -14.17% | -34.86%

Prior 7-Day Avg 31.76% | 25.22%

Calls: 25.37% | 23.01%

Puts: 38.16% | 27.42%

Current vs 7-Day Avg -10.35% | -54.44%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($596.2K) vs puts ($69.7K). Elevated premium activity with dollar volume up 51% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (3,182 calls vs 1,269 puts). P/C ratio dropping 37% - 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
13:00	BULLISH	BULLISH	BULLISH
12:00	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 7.8%, best 6.8%)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Oct 2	0.70	0.75	$0.73	6.8%	9	0.48	59
$11.50	Sep 25	1.10	1.20	$1.15	8.7%	24	0.80	19

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.70, cheapest $0.93)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	0.85	1.00	$0.93	16.1%	44	0.63	157
$11.00	Oct 16	0.75	0.85	$0.80	12.5%	59	0.47	726
$12.00	Oct 23	0.55	0.65	$0.60	16.7%	--	0.35	58

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Oct 2	0.70	0.75	$0.73	6.8%	9	0.48	59
$8.50	Oct 16	0.25	0.30	$0.28	17.9%	1	0.17	21
$10.00	Oct 9	0.60	0.70	$0.65	15.4%	--	0.38	166
$9.50	Oct 16	0.50	0.60	$0.55	18.2%	34	0.30	23
$10.50	Oct 9	0.85	1.00	$0.93	16.1%	--	0.47	248

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 34 found (avg delta 0.69, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Sep 25	1.85	2.15	$2.00	15.0%	2	0.96	68
$9.00	Sep 25	1.45	1.65	$1.55	12.9%	36	0.95	264
$8.50	Oct 2	1.95	2.30	$2.13	16.4%	--	0.89	82
$9.50	Sep 25	0.95	1.15	$1.05	19.0%	18	0.86	230
$8.50	Oct 9	2.00	2.25	$2.13	11.7%	--	0.85	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Sep 25	1.50	1.70	$1.60	12.5%	--	0.88	22
$11.50	Sep 25	1.10	1.20	$1.15	8.7%	24	0.80	19
$11.00	Sep 25	0.70	0.90	$0.80	25.0%	12	0.67	228
$12.00	Oct 16	1.90	2.25	$2.08	16.8%	1	0.66	62
$12.00	Oct 23	2.00	2.40	$2.20	18.2%	--	0.64	39

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 2.8K, top 570)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Sep 25	0.35	0.50	$0.43	34.9%	570	0.52	899
$11.00	Sep 25	0.20	0.25	$0.23	21.7%	368	0.34	1.4K
$11.00	Oct 2	0.40	0.50	$0.45	22.2%	102	0.40	323
$10.00	Oct 16	1.20	1.35	$1.27	11.8%	101	0.62	517
$10.00	Sep 25	0.60	0.75	$0.68	22.1%	88	0.70	928

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	0.45	0.55	$0.50	20.0%	416	0.37	169
$10.00	Sep 25	0.20	0.25	$0.23	21.7%	367	0.30	1.5K
$10.50	Sep 25	0.35	0.50	$0.43	34.9%	48	0.48	793
$9.00	Oct 2	0.15	0.20	$0.18	27.8%	48	0.17	95
$9.50	Oct 16	0.50	0.60	$0.55	18.2%	34	0.30	23

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 14.2%, max 18.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Sep 25	Oct 30	108.5%	91.9%	18.1%	375	1.6K
$11.50	Sep 25	Oct 30	114.3%	99.4%	15.0%	50	1.0K
$10.50	Sep 25	Oct 30	110.0%	97.7%	12.6%	570	921
$10.00	Sep 25	Oct 30	113.1%	103.0%	9.9%	92	1.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Sep 25	Oct 30	108.5%	91.9%	18.1%	12	252
$10.50	Sep 25	Oct 23	110.0%	94.9%	16.0%	49	801
$10.00	Sep 25	Oct 30	113.1%	103.0%	9.9%	372	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 51 found (best R:R 2.33, avg 1.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$10.50	Oct 30	$0.15	$0.35	$0.15	62%	2.33	$10.15
$9.00	$10.00	Oct 23	$0.58	$0.42	$0.58	74%	0.72	$9.58
$8.50	$9.00	Oct 9	$0.33	$0.17	$0.33	85%	0.52	$8.83
$9.00	$9.50	Oct 30	$0.28	$0.22	$0.28	74%	0.79	$9.28
$9.00	$9.50	Oct 16	$0.30	$0.20	$0.30	76%	0.67	$9.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$9.00	Oct 16	$0.12	$0.38	$0.12	30%	3.17	$9.38
$10.00	$9.50	Oct 9	$0.17	$0.33	$0.17	38%	1.94	$9.83
$9.50	$9.00	Oct 23	$0.15	$0.35	$0.15	32%	2.33	$9.35
$10.50	$10.00	Sep 25	$0.20	$0.30	$0.20	48%	1.50	$10.30
$11.00	$10.50	Oct 2	$0.29	$0.21	$0.29	59%	0.72	$10.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 1.27, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$11.00	Oct 30	$0.33	$0.33	$0.17	44%	1.94	$10.83
$11.50	$12.00	Oct 30	$0.25	$0.25	$0.25	55%	1.00	$11.75
$11.50	$12.00	Oct 2	$0.13	$0.13	$0.37	69%	0.35	$11.63
$11.00	$11.50	Oct 9	$0.20	$0.20	$0.30	56%	0.67	$11.20
$10.50	$11.00	Oct 2	$0.23	$0.23	$0.27	48%	0.85	$10.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$9.50	Oct 30	$0.28	$0.28	$0.22	62%	1.27	$9.72
$9.00	$8.50	Oct 23	$0.20	$0.20	$0.30	74%	0.67	$8.80
$9.00	$8.50	Oct 30	$0.20	$0.20	$0.30	73%	0.67	$8.80
$10.00	$9.50	Oct 16	$0.25	$0.25	$0.25	62%	1.00	$9.75
$10.00	$9.50	Oct 23	$0.25	$0.25	$0.25	61%	1.00	$9.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.25, cheapest $0.22)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$11.00	Sep 25	Oct 2	$0.22	108.5%	97.6%
$10.00	Sep 25	Oct 2	$0.25	113.1%	102.8%
$10.50	Sep 25	Oct 2	$0.25	110.0%	101.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$11.00	Sep 25	Oct 2	$0.22	108.5%	97.6%
$10.00	Sep 25	Oct 2	$0.27	113.1%	102.8%
$10.50	Sep 25	Oct 2	$0.30	110.0%	101.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 8.21% of stock, avg 17.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$10.50	Sep 25	$0.43	$0.43	$0.86	$9.64	$11.36	8.21%
$10.00	Sep 25	$0.68	$0.23	$0.91	$9.09	$10.91	8.69%
$11.00	Sep 25	$0.23	$0.80	$1.03	$9.97	$12.03	9.84%
$9.50	Sep 25	$1.05	$0.08	$1.13	$8.37	$10.63	10.79%
$11.50	Sep 25	$0.13	$1.15	$1.28	$10.22	$12.78	12.23%
$10.50	Oct 2	$0.68	$0.73	$1.41	$9.09	$11.91	13.47%
$10.00	Oct 2	$0.93	$0.50	$1.43	$8.57	$11.43	13.66%
$11.00	Oct 2	$0.45	$1.02	$1.47	$9.53	$12.47	14.04%
$9.50	Oct 2	$1.25	$0.30	$1.55	$7.95	$11.05	14.80%
$10.00	Oct 9	$1.13	$0.65	$1.78	$8.22	$11.78	17.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 107 found (cheapest 0.57% of stock, avg 9.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$12.50	$9.00	Sep 25	$0.03	$0.03	$0.06	$8.94	$12.56
$12.00	$9.00	Sep 25	$0.08	$0.03	$0.11	$8.89	$12.11
$12.50	$9.50	Sep 25	$0.03	$0.08	$0.11	$9.39	$12.61
$12.00	$9.50	Sep 25	$0.08	$0.08	$0.16	$9.34	$12.16
$11.50	$9.00	Sep 25	$0.13	$0.03	$0.16	$8.84	$11.66
$11.50	$9.50	Sep 25	$0.13	$0.08	$0.21	$9.29	$11.71
$12.50	$8.50	Oct 2	$0.18	$0.10	$0.28	$8.22	$12.78
$12.00	$8.50	Oct 2	$0.20	$0.10	$0.30	$8.20	$12.30
$12.50	$10.00	Sep 25	$0.03	$0.23	$0.26	$9.74	$12.76
$11.00	$9.00	Sep 25	$0.23	$0.03	$0.26	$8.74	$11.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.85, avg credit $0.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
8/9	12/12	Oct 9	$0.23	$0.27	48%	0.85	$8.77	$12.23
9/10	12/12	Oct 2	$0.25	$0.25	43%	1.00	$9.25	$11.75
9/10	12/12	Oct 9	$0.25	$0.25	40%	1.00	$9.25	$12.25
10/10	11/12	Sep 25	$0.25	$0.25	36%	1.00	$9.75	$11.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$10.00	$10.50	$11.00	Sep 25	$0.05	$0.45	36%	9.00
$10.50	$11.00	$11.50	Sep 25	$0.10	$0.40	31%	4.00
$9.50	$10.00	$10.50	Oct 2	$0.07	$0.43	22%	6.14
$9.50	$10.00	$10.50	Sep 25	$0.12	$0.38	34%	3.17
$9.50	$10.00	$10.50	Oct 16	$0.09	$0.41	16%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$10.00	$10.50	$11.00	Oct 2	$0.06	$0.44	23%	7.33
$9.00	$9.50	$10.00	Oct 2	$0.08	$0.42	20%	5.25
$8.50	$9.00	$9.50	Sep 25	$0.05	$0.45	10%	9.00
$9.00	$9.50	$10.00	Sep 25	$0.10	$0.40	25%	4.00
$11.00	$11.50	$12.00	Sep 25	$0.10	$0.40	21%	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. 38 found (best net $-0.20, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$10.50	1:2	Sep 25	-$0.18	$0.32
$9.50	$10.00	1:2	Sep 25	-$0.31	$0.19
$11.50	$12.00	1:2	Oct 2	-$0.07	$0.43
$10.50	$11.00	1:2	Oct 2	-$0.22	$0.28
$11.00	$11.50	1:2	Oct 2	-$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$10.50	1:2	Oct 23	-$0.20	$1.30
$11.00	$10.50	1:2	Sep 25	-$0.06	$0.44
$10.00	$9.50	1:2	Oct 2	-$0.10	$0.40
$9.50	$9.00	1:2	Oct 2	-$0.06	$0.44
$9.00	$8.50	1:2	Oct 9	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 7.64%, avg 4.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.50	Oct 30	$0.80	0.45	9.8%	7.64%	17.48%	--	18
$12.50	Oct 30	$0.55	0.34	19.4%	5.25%	24.64%	5	7
$11.00	Oct 30	$0.95	0.49	5.1%	9.07%	14.14%	7	184
$10.50	Oct 30	$1.15	0.56	0.3%	10.98%	11.27%	--	22
$12.00	Oct 30	$0.55	0.38	14.6%	5.25%	19.87%	12	106
$12.00	Oct 23	$0.55	0.35	14.6%	5.25%	19.87%	--	58
$11.50	Oct 23	$0.65	0.41	9.8%	6.21%	16.05%	--	59
$11.00	Oct 23	$0.80	0.48	5.1%	7.64%	12.70%	--	73
$11.00	Oct 16	$0.75	0.47	5.1%	7.16%	12.23%	59	726
$10.50	Oct 23	$0.95	0.53	0.3%	9.07%	9.36%	2	38

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 3,182

Total Puts 1,269

Put/Call Ratio 0.40

Net Difference 1,913

Prior's Put/Call Breakdown

Total Calls 4,375

Total Puts 2,755

Put/Call Ratio 0.63

Net Difference 1,620

Prior 7-Day Put/Call Summary

Total Calls 62,071

Total Puts 27,869

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