SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$10.48 +2.24%

(9/22 13:00) ◀

Tuesday, September 22, 2026 (2:00pm)

▶ (9/22 15:00)

◀ 9/22 14:01 ▶

Option Volume

Detail

ℹ

Current (09/22 2:00pm) 4,697

Calls: 3,381 (72%)

Puts: 1,316 (28%)

Prior (09/18) 8,915

Calls: 5,916 (66%)

Puts: 2,999 (34%)

Current vs Prior -47.31%

Calls: -42.85% (Calls)

Puts: -56.12% (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 -63.44%

Calls: -61.87%

Puts: -66.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 2:00pm) $684.1K

Calls: $614.0K (90%)

Puts: $70.1K (10%)

Prior (09/18) $557.5K

Calls: $383.5K (69%)

Puts: $174.0K (31%)

Current vs Prior +22.71%

Calls: +60.12%

Puts: -59.73%

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 -71.99%

Calls: -61.23%

Puts: -91.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 2:00pm) 0.39

Prior (09/18) 0.51

Current vs Prior -23.22%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -15.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 2:00pm) 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 10.78% | 16.03%22.14% | 32.73%

Prior 11.51% | 16.59%23.02% | 34.24%

Current vs Prior -6.34% | -3.35%-3.85% | -4.42%

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

Current vs 7-Day Avg -0.41% | +1.63%+95.37% | +34.40%

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

Current vs 7-Day Eod -6.34% | -3.35%-3.85% | -4.42%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.10% | 14.80%

Calls: 28.57% | 15.31%

Puts: 11.63% | 14.29%

Prior 33.17% | 17.64%

Calls: 26.67% | 11.76%

Puts: 39.68% | 23.53%

Current vs Prior -39.40% | -16.10%

Prior 7-Day Avg 31.76% | 25.22%

Calls: 25.37% | 23.01%

Puts: 38.16% | 27.42%

Current vs 7-Day Avg -36.71% | -41.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($614.0K) vs puts ($70.1K). Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (3,381 calls vs 1,316 puts). P/C ratio dropping 23% - 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
14:00	BULLISH	BULLISH	BULLISH
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 -- 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 $0.65, cheapest $0.43)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Sep 25	0.40	0.45	$0.43	11.6%	581	0.52	899
$10.50	Oct 2	0.65	0.75	$0.70	14.3%	48	0.53	306
$10.00	Oct 2	0.90	1.05	$0.98	15.3%	53	0.64	157
$11.00	Oct 16	0.75	0.90	$0.83	18.1%	89	0.47	726

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Sep 25	0.40	0.45	$0.43	11.6%	49	0.48	793
$11.00	Sep 25	0.70	0.80	$0.75	13.3%	13	0.66	228
$10.50	Oct 2	0.65	0.75	$0.70	14.3%	16	0.47	59
$8.50	Oct 16	0.25	0.30	$0.28	17.9%	1	0.17	21
$9.50	Oct 16	0.55	0.65	$0.60	16.7%	35	0.30	23

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%	39	0.95	264
$8.50	Oct 2	1.95	2.30	$2.13	16.4%	--	0.90	82
$9.50	Sep 25	0.95	1.20	$1.08	23.1%	18	0.86	230
$9.00	Oct 2	1.50	1.85	$1.68	20.8%	1	0.85	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Sep 25	1.45	1.70	$1.58	15.8%	--	0.87	22
$11.50	Sep 25	1.00	1.20	$1.10	18.2%	24	0.79	19
$11.00	Sep 25	0.70	0.80	$0.75	13.3%	13	0.66	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%	--	0.63	39

Most actively traded options today. High liquidity = easy entry/exit. 63 active (total vol 3.0K, top 581)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Sep 25	0.40	0.45	$0.43	11.6%	581	0.52	899
$11.00	Sep 25	0.20	0.25	$0.23	21.7%	392	0.34	1.4K
$10.00	Oct 16	1.20	1.35	$1.27	11.8%	151	0.62	517
$11.00	Oct 2	0.45	0.55	$0.50	20.0%	107	0.42	323
$11.00	Oct 16	0.75	0.90	$0.83	18.1%	89	0.47	726

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	0.40	0.55	$0.48	31.3%	417	0.36	169
$10.00	Sep 25	0.15	0.20	$0.18	27.8%	375	0.28	1.5K
$10.50	Sep 25	0.40	0.45	$0.43	11.6%	49	0.48	793
$9.00	Oct 2	0.10	0.20	$0.15	66.7%	48	0.15	95
$9.50	Oct 16	0.55	0.65	$0.60	16.7%	35	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. 5 strikes (avg 11.8%, max 15.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Sep 25	Oct 30	115.1%	99.4%	15.8%	55	1.0K
$10.50	Sep 25	Oct 30	110.8%	97.8%	13.2%	581	921
$11.00	Sep 25	Oct 30	109.2%	101.2%	8.0%	401	1.6K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.50	Sep 25	Oct 23	110.8%	97.0%	14.2%	50	801
$11.00	Sep 25	Oct 30	109.2%	101.2%	8.0%	13	252

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 53 found (best R:R 1.50, avg 1.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$10.00	Oct 30	$0.20	$0.30	$0.20	68%	1.50	$9.70
$10.50	$11.00	Oct 23	$0.13	$0.37	$0.13	54%	2.85	$10.63
$9.00	$10.00	Oct 23	$0.58	$0.42	$0.58	74%	0.72	$9.58
$9.00	$9.50	Oct 30	$0.28	$0.22	$0.28	73%	0.79	$9.28
$10.00	$10.50	Oct 16	$0.22	$0.28	$0.22	62%	1.27	$10.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$9.00	Oct 23	$0.15	$0.35	$0.15	32%	2.33	$9.35
$10.50	$10.00	Oct 9	$0.22	$0.28	$0.22	46%	1.27	$10.28
$10.50	$10.00	Oct 2	$0.22	$0.28	$0.22	47%	1.27	$10.28
$11.00	$10.50	Sep 25	$0.32	$0.18	$0.32	66%	0.56	$10.68
$9.00	$8.50	Oct 16	$0.12	$0.38	$0.12	23%	3.17	$8.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 1.27, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$12.00	Oct 30	$0.25	$0.25	$0.25	55%	1.00	$11.75
$11.00	$11.50	Oct 23	$0.25	$0.25	$0.25	52%	1.00	$11.25
$11.00	$11.50	Oct 9	$0.20	$0.20	$0.30	56%	0.67	$11.20
$12.00	$12.50	Oct 9	$0.12	$0.12	$0.38	70%	0.32	$12.12
$10.50	$11.00	Sep 25	$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
$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 23	$0.25	$0.25	$0.25	61%	1.00	$9.75
$9.50	$9.00	Oct 16	$0.20	$0.20	$0.30	70%	0.67	$9.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.27, cheapest $0.27)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.50	Sep 25	Oct 2	$0.27	110.8%	101.5%
$11.00	Sep 25	Oct 2	$0.27	109.2%	102.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.50	Sep 25	Oct 2	$0.27	110.8%	101.5%
$11.00	Sep 25	Oct 2	$0.27	109.2%	102.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 8.21% of stock, avg 17.27%)

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	$0.70	$0.18	$0.88	$9.12	$10.88	8.40%
$11.00	Sep 25	$0.23	$0.75	$0.98	$10.02	$11.98	9.35%
$9.50	Sep 25	$1.08	$0.08	$1.16	$8.34	$10.66	11.07%
$11.50	Sep 25	$0.13	$1.10	$1.23	$10.27	$12.73	11.74%
$10.50	Oct 2	$0.70	$0.70	$1.40	$9.10	$11.90	13.36%
$10.00	Oct 2	$0.98	$0.48	$1.46	$8.54	$11.46	13.93%
$11.00	Oct 2	$0.50	$1.02	$1.52	$9.48	$12.52	14.50%
$9.50	Oct 2	$1.27	$0.30	$1.57	$7.93	$11.07	14.98%
$10.50	Oct 9	$0.88	$0.90	$1.78	$8.72	$12.28	16.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 106 found (cheapest 0.57% of stock, avg 10.00%)

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	$10.00	Sep 25	$0.03	$0.18	$0.21	$9.79	$12.71
$12.50	$8.50	Oct 2	$0.18	$0.10	$0.28	$8.22	$12.78
$12.00	$10.00	Sep 25	$0.08	$0.18	$0.26	$9.74	$12.26
$11.50	$10.00	Sep 25	$0.13	$0.18	$0.31	$9.69	$11.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.00, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
8/9	12/12	Oct 9	$0.25	$0.25	48%	1.00	$8.75	$12.25
9/10	12/12	Oct 16	$0.30	$0.20	36%	1.50	$9.20	$12.30
9/10	12/12	Oct 9	$0.27	$0.23	40%	1.17	$9.23	$12.27
9/10	12/12	Oct 2	$0.25	$0.25	43%	1.00	$9.25	$11.75
8/9	12/12	Oct 16	$0.22	$0.28	43%	0.79	$8.78	$12.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$10.00	$10.50	$11.00	Sep 25	$0.07	$0.43	38%	6.14
$9.50	$10.00	$10.50	Sep 25	$0.11	$0.39	34%	3.55
$10.50	$11.00	$11.50	Sep 25	$0.10	$0.40	31%	4.00
$10.00	$10.50	$11.00	Oct 2	$0.08	$0.42	22%	5.25
$11.00	$11.50	$12.00	Oct 2	$0.07	$0.43	19%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$10.00	$10.50	$11.00	Sep 25	$0.07	$0.43	38%	6.14
$9.00	$9.50	$10.00	Oct 9	$0.05	$0.45	16%	9.00
$8.50	$9.00	$9.50	Sep 25	$0.05	$0.45	10%	9.00
$10.00	$10.50	$11.00	Oct 2	$0.10	$0.40	22%	4.00
$9.50	$10.00	$10.50	Sep 25	$0.15	$0.35	34%	2.33

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 $-0.20, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$10.50	1:2	Sep 25	-$0.16	$0.34
$9.50	$10.00	1:2	Sep 25	-$0.32	$0.18
$11.00	$11.50	1:2	Oct 2	-$0.16	$0.34
$11.50	$12.00	1:2	Oct 2	-$0.13	$0.37
$12.00	$12.50	1:2	Oct 2	-$0.13	$0.37

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	-$0.11	$0.39
$10.00	$9.50	1:2	Oct 2	-$0.12	$0.38
$9.00	$8.50	1:2	Oct 9	-$0.07	$0.43
$9.00	$8.50	1:2	Oct 2	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 9.54%, avg 5.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.00	Oct 30	$1.00	0.51	5.0%	9.54%	14.50%	9	184
$11.50	Oct 30	$0.80	0.45	9.7%	7.63%	17.37%	--	18
$12.50	Oct 30	$0.55	0.34	19.3%	5.25%	24.52%	5	7
$10.50	Oct 30	$1.15	0.56	0.2%	10.97%	11.16%	--	22
$12.00	Oct 30	$0.55	0.38	14.5%	5.25%	19.75%	12	106
$12.00	Oct 23	$0.55	0.36	14.5%	5.25%	19.75%	1	58
$11.50	Oct 23	$0.65	0.41	9.7%	6.20%	15.94%	--	59
$11.00	Oct 23	$0.80	0.48	5.0%	7.63%	12.60%	--	73
$10.50	Oct 23	$1.00	0.54	0.2%	9.54%	9.73%	2	38
$11.00	Oct 16	$0.75	0.47	5.0%	7.16%	12.12%	89	726

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 3,381

Total Puts 1,316

Put/Call Ratio 0.39

Net Difference 2,065

Prior's Put/Call Breakdown

Total Calls 5,916

Total Puts 2,999

Put/Call Ratio 0.51

Net Difference 2,917

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