SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$10.49 +2.34%

(9/22 14:01) ◀

Tuesday, September 22, 2026 (3:00pm)

▶ (9/22 16:01)

◀ 9/22 15:00 ▶

Option Volume

Detail

ℹ

Current (09/22 3:00pm) 5,290

Calls: 3,605 (68%)

Puts: 1,685 (32%)

Prior (09/18) 11,344

Calls: 7,965 (70%)

Puts: 3,379 (30%)

Current vs Prior -53.37%

Calls: -54.74% (Calls)

Puts: -50.13% (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 -58.83%

Calls: -59.34%

Puts: -57.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 3:00pm) $743.8K

Calls: $661.1K (89%)

Puts: $82.7K (11%)

Prior (09/18) $1.15M

Calls: $941.5K (82%)

Puts: $205.4K (18%)

Current vs Prior -35.15%

Calls: -29.79%

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 -69.55%

Calls: -58.25%

Puts: -90.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 3:00pm) 0.47

Prior (09/18) 0.42

Current vs Prior +10.18%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +1.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 3:00pm) 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 10.77% | 15.82%22.12% | 32.70%

Prior 11.51% | 16.59%23.02% | 34.24%

Current vs Prior -6.43% | -4.59%-3.94% | -4.51%

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

Current vs 7-Day Avg -0.50% | +0.33%+95.18% | +34.27%

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

Current vs 7-Day Eod -6.43% | -4.59%-3.94% | -4.51%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.10% | 18.68%

Calls: 28.57% | 15.31%

Puts: 11.63% | 22.06%

Prior 33.17% | 17.64%

Calls: 26.67% | 11.76%

Puts: 39.68% | 23.53%

Current vs Prior -39.40% | +5.90%

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% | -25.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($661.1K) vs puts ($82.7K). Below-average activity with volume down 53% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (3,605 calls vs 1,685 puts). Call-heavy open interest (55,107 calls vs 24,851 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
15:00	BULLISH	BULLISH	BULLISH
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 2 of results (avg 9.6%, best 9.4%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 16	0.50	0.55	$0.53	9.4%	20	0.34	442
$9.00	Sep 25	1.45	1.60	$1.53	9.8%	45	0.95	264

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.65, cheapest $0.43)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Sep 25	0.40	0.45	$0.43	11.6%	613	0.52	899
$10.00	Oct 2	0.90	1.05	$0.98	15.3%	53	0.66	157
$12.00	Oct 16	0.50	0.55	$0.53	9.4%	20	0.34	442
$11.00	Oct 16	0.75	0.90	$0.83	18.1%	95	0.47	726
$12.00	Oct 30	0.70	0.85	$0.77	19.5%	12	0.39	106

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Sep 25	0.40	0.45	$0.43	11.6%	50	0.48	793
$11.00	Sep 25	0.70	0.80	$0.75	13.3%	23	0.66	228
$9.00	Oct 16	0.35	0.40	$0.38	13.2%	29	0.23	271
$10.00	Oct 16	0.70	0.85	$0.77	19.5%	16	0.37	142

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	1.60	$1.53	9.8%	45	0.95	264
$8.50	Oct 2	1.95	2.30	$2.13	16.4%	--	0.92	82
$9.50	Sep 25	1.00	1.25	$1.13	22.1%	19	0.86	230
$8.50	Oct 9	2.00	2.40	$2.20	18.2%	--	0.86	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Sep 25	1.40	1.70	$1.55	19.4%	--	0.86	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%	23	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. 66 active (total vol 3.2K, top 613)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Sep 25	0.40	0.45	$0.43	11.6%	613	0.52	899
$11.00	Sep 25	0.20	0.25	$0.23	21.7%	430	0.34	1.4K
$10.00	Oct 16	1.20	1.40	$1.30	15.4%	151	0.63	517
$11.00	Oct 2	0.45	0.55	$0.50	20.0%	109	0.43	323
$11.00	Oct 16	0.75	0.90	$0.83	18.1%	95	0.47	726

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	0.40	0.50	$0.45	22.2%	442	0.35	169
$10.00	Sep 25	0.15	0.25	$0.20	50.0%	387	0.29	1.5K
$10.50	Sep 25	0.40	0.45	$0.43	11.6%	50	0.48	793
$9.00	Oct 2	0.10	0.20	$0.15	66.7%	48	0.15	95
$9.50	Oct 16	0.50	0.65	$0.57	26.3%	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. 7 strikes (avg 9.8%, max 16.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Sep 25	Oct 30	115.8%	99.5%	16.4%	66	1.0K
$10.50	Sep 25	Oct 30	110.5%	97.8%	13.0%	613	921
$11.00	Sep 25	Oct 30	110.0%	101.3%	8.6%	439	1.6K
$10.00	Sep 25	Oct 30	107.2%	103.0%	4.0%	97	1.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.50	Sep 25	Oct 23	110.5%	97.0%	13.9%	51	801
$11.00	Sep 25	Oct 30	110.0%	101.3%	8.6%	23	252
$10.00	Sep 25	Oct 30	107.2%	103.0%	4.0%	392	1.5K

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 1.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$9.50	Oct 30	$0.20	$0.30	$0.20	73%	1.50	$9.20
$10.50	$11.00	Oct 23	$0.13	$0.37	$0.13	54%	2.85	$10.63
$10.00	$10.50	Oct 23	$0.20	$0.30	$0.20	61%	1.50	$10.20
$10.50	$11.00	Oct 30	$0.20	$0.30	$0.20	56%	1.50	$10.70
$11.50	$12.00	Oct 16	$0.12	$0.38	$0.12	40%	3.17	$11.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$9.50	Oct 9	$0.15	$0.35	$0.15	37%	2.33	$9.85
$10.00	$9.50	Oct 2	$0.15	$0.35	$0.15	35%	2.33	$9.85
$11.00	$10.50	Sep 25	$0.32	$0.18	$0.32	66%	0.56	$10.68
$10.00	$9.50	Oct 23	$0.20	$0.30	$0.20	39%	1.50	$9.80
$9.50	$9.00	Oct 30	$0.17	$0.33	$0.17	32%	1.94	$9.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 1.27, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$11.50	Oct 23	$0.25	$0.25	$0.25	52%	1.00	$11.25
$10.50	$11.00	Sep 25	$0.20	$0.20	$0.30	48%	0.67	$10.70
$11.00	$11.50	Oct 2	$0.17	$0.17	$0.33	57%	0.52	$11.17
$10.50	$11.00	Oct 2	$0.23	$0.23	$0.27	46%	0.85	$10.73
$10.50	$11.00	Oct 9	$0.23	$0.23	$0.27	47%	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
$9.00	$8.50	Oct 9	$0.15	$0.15	$0.35	78%	0.43	$8.85
$9.50	$9.00	Oct 16	$0.19	$0.19	$0.31	70%	0.61	$9.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.27, cheapest $0.25)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.50	Sep 25	Oct 2	$0.30	110.5%	99.7%
$11.00	Sep 25	Oct 2	$0.27	110.0%	99.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.50	Sep 25	Oct 2	$0.25	110.5%	99.7%
$11.00	Sep 25	Oct 2	$0.27	110.0%	99.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 8.20% of stock, avg 17.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$10.50	Sep 25	$0.43	$0.43	$0.86	$9.64	$11.36	8.20%
$10.00	Sep 25	$0.70	$0.20	$0.90	$9.10	$10.90	8.58%
$11.00	Sep 25	$0.23	$0.75	$0.98	$10.02	$11.98	9.34%
$9.50	Sep 25	$1.13	$0.08	$1.21	$8.29	$10.71	11.53%
$11.50	Sep 25	$0.13	$1.10	$1.23	$10.27	$12.73	11.73%
$10.50	Oct 2	$0.73	$0.68	$1.41	$9.09	$11.91	13.44%
$10.00	Oct 2	$0.98	$0.45	$1.43	$8.57	$11.43	13.63%
$11.00	Oct 2	$0.50	$1.02	$1.52	$9.48	$12.52	14.49%
$9.50	Oct 2	$1.30	$0.30	$1.60	$7.90	$11.10	15.25%
$10.00	Oct 9	$1.13	$0.63	$1.76	$8.24	$11.76	16.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 111 found (cheapest 0.57% of stock, avg 10.09%)

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	$0.15	$0.08	$0.23	$8.27	$12.73
$12.50	$10.00	Sep 25	$0.03	$0.20	$0.23	$9.77	$12.73
$12.50	$9.00	Oct 2	$0.15	$0.15	$0.30	$8.70	$12.80
$12.00	$10.00	Sep 25	$0.08	$0.20	$0.28	$9.72	$12.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 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
8/9	12/12	Oct 9	$0.25	$0.25	48%	1.00	$8.75	$12.25
9/10	12/12	Oct 16	$0.29	$0.21	36%	1.38	$9.21	$12.29
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	41%	1.00	$9.25	$12.25
8/9	12/12	Oct 16	$0.23	$0.27	43%	0.85	$8.77	$12.23
10/10	12/12	Oct 2	$0.25	$0.25	33%	1.00	$9.75	$11.75
10/10	11/12	Sep 25	$0.22	$0.28	37%	0.79	$9.78	$11.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 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	37%	6.14
$10.50	$11.00	$11.50	Oct 2	$0.06	$0.44	22%	7.33
$9.50	$10.00	$10.50	Oct 9	$0.05	$0.45	17%	9.00
$9.00	$9.50	$10.00	Oct 2	$0.06	$0.44	20%	7.33
$10.50	$11.00	$11.50	Sep 25	$0.10	$0.40	31%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$10.00	$10.50	$11.00	Sep 25	$0.09	$0.41	37%	4.56
$9.00	$9.50	$10.00	Sep 25	$0.07	$0.43	24%	6.14
$9.50	$10.00	$10.50	Sep 25	$0.11	$0.39	34%	3.55
$9.50	$10.00	$10.50	Oct 23	$0.05	$0.45	13%	9.00
$9.50	$10.00	$10.50	Oct 2	$0.08	$0.42	21%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.20, 32 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	-$0.27	$0.23
$12.00	$12.50	1:2	Oct 2	-$0.07	$0.43
$11.00	$11.50	1:2	Oct 2	-$0.16	$0.34
$9.00	$10.00	1:2	Oct 23	-$0.68	$0.32

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	-$0.15	$0.35
$11.50	$11.00	1:2	Sep 25	-$0.40	$0.10
$10.50	$10.00	1:2	Oct 2	-$0.22	$0.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 5.72%, avg 5.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$12.50	Oct 30	$0.60	0.35	19.2%	5.72%	24.88%	5	7
$12.00	Oct 30	$0.70	0.39	14.4%	6.67%	21.07%	12	106
$11.00	Oct 30	$1.00	0.51	4.9%	9.53%	14.39%	9	184
$11.50	Oct 30	$0.80	0.45	9.6%	7.63%	17.25%	--	18
$10.50	Oct 30	$1.15	0.56	0.1%	10.96%	11.06%	--	22
$12.50	Oct 23	$0.45	0.33	19.2%	4.29%	23.45%	1	6
$12.00	Oct 23	$0.55	0.36	14.4%	5.24%	19.64%	1	58
$11.50	Oct 23	$0.65	0.41	9.6%	6.20%	15.82%	--	59
$11.00	Oct 23	$0.80	0.48	4.9%	7.63%	12.49%	--	73
$12.00	Oct 16	$0.50	0.34	14.4%	4.77%	19.16%	20	442

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 3,605

Total Puts 1,685

Put/Call Ratio 0.47

Net Difference 1,920

Prior's Put/Call Breakdown

Total Calls 7,965

Total Puts 3,379

Put/Call Ratio 0.42

Net Difference 4,586

Prior 7-Day Put/Call Summary

Total Calls 62,071

Total Puts 27,869

Average Put/Call Ratio 0.46

Ratio Trend Rising

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