SPCH - Options Database

SPCH

Leverage Shares 2X Long SPCX Daily ETF

$10.55 +2.88%

(9/21 19:03) ◀

Tuesday, September 22, 2026 (10:00am)

▶

◀ 9/22 10:00

Option Volume

Detail

ℹ

Current (09/22 10:00am) 1,006

Calls: 716 (71%)

Puts: 290 (29%)

Prior (09/18) 1,875

Calls: 1,254 (67%)

Puts: 621 (33%)

Current vs Prior -46.35%

Calls: -42.90% (Calls)

Puts: -53.30% (Puts)

Prior 7-Day Total 89,209

Calls: 61,622 (69%)

Puts: 27,587 (31%)

Prior 7-Day Average 12,744

Calls: 8,803 (69%)

Puts: 3,941 (31%)

Current vs Prior 7-Day Avg -92.11%

Calls: -91.87%

Puts: -92.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 10:00am) $77.0K

Calls: $59.8K (78%)

Puts: $17.2K (22%)

Prior (09/18) $115.0K

Calls: $66.0K (57%)

Puts: $49.0K (43%)

Current vs Prior -33.03%

Calls: -9.39%

Puts: -64.92%

Prior 7-Day Total $17.15M

Calls: $11.09M (65%)

Puts: $6.06M (35%)

Prior 7-Day Average $2.45M

Calls: $1.58M (65%)

Puts: $865.2K (35%)

Current vs Prior 7-Day Avg -96.86%

Calls: -96.22%

Puts: -98.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 10:00am) 0.41

Prior (09/18) 0.50

Current vs Prior -18.21%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -11.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 10:00am) 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 591,964

Calls: 399,726 (68%)

Puts: 192,238 (32%)

Prior 7-Day Average 84,566

Calls: 57,103 (68%)

Puts: 27,462 (32%)

Current vs Prior 7-Day Avg -5.45%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 12.13% | 17.35%23.51% | 35.83%

Prior 13.27% | 17.31%5.29% | 21.25%

Current vs Prior -8.57% | +0.22%+344.49% | +68.61%

Prior 7-Day Avg 10.09% | 15.26%9.89% | 23.12%

Current vs 7-Day Avg +20.20% | +13.70%+137.58% | +54.96%

Prior 7-Day Eod 13.27% | 17.31%23.02% | 34.24%

Current vs 7-Day Eod -8.57% | +0.22%+2.10% | +4.63%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.96% | 18.24%

Calls: 10.42% | 13.33%

Puts: 37.50% | 23.15%

Prior 33.17% | 40.00%

Calls: 26.67% | 30.00%

Puts: 39.68% | 50.00%

Current vs Prior -27.77% | -54.40%

Prior 7-Day Avg 35.42% | 25.46%

Calls: 28.70% | 23.93%

Puts: 42.14% | 27.00%

Current vs 7-Day Avg -32.35% | -28.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($59.8K) vs puts ($17.2K). Below-average activity with volume down 46% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (716 calls vs 290 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
16:00	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. 8 found (avg $0.54, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Sep 25	0.25	0.30	$0.28	17.9%	126	0.37	1.4K
$10.50	Sep 25	0.45	0.50	$0.48	10.4%	322	0.54	899
$10.00	Sep 25	0.70	0.80	$0.75	13.3%	39	0.71	928
$12.00	Oct 2	0.25	0.30	$0.28	17.9%	6	0.26	279
$10.50	Oct 2	0.70	0.80	$0.75	13.3%	--	0.54	306

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Sep 25	0.40	0.45	$0.43	11.6%	--	0.46	793

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 32 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%	--	0.96	68
$9.00	Sep 25	1.35	1.70	$1.53	22.9%	31	0.92	264
$8.50	Oct 2	1.85	2.25	$2.05	19.5%	--	0.89	82
$8.50	Oct 9	1.95	2.35	$2.15	18.6%	--	0.86	48
$9.50	Sep 25	1.05	1.25	$1.15	17.4%	18	0.84	230

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Sep 25	1.45	1.80	$1.63	21.5%	--	0.86	22
$11.50	Sep 25	1.05	1.40	$1.23	28.5%	20	0.79	19
$12.00	Oct 16	1.95	2.25	$2.10	14.3%	1	0.65	62
$12.00	Oct 23	2.00	2.40	$2.20	18.2%	--	0.63	39
$11.00	Sep 25	0.65	0.95	$0.80	37.5%	--	0.63	228

Most actively traded options today. High liquidity = easy entry/exit. 36 active (total vol 867, top 322)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Sep 25	0.45	0.50	$0.48	10.4%	322	0.54	899
$11.00	Sep 25	0.25	0.30	$0.28	17.9%	126	0.37	1.4K
$10.00	Sep 25	0.70	0.80	$0.75	13.3%	39	0.71	928
$9.00	Sep 25	1.35	1.70	$1.53	22.9%	31	0.92	264
$10.50	Oct 16	1.00	1.15	$1.08	13.9%	27	0.54	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 25	0.20	0.25	$0.23	21.7%	124	0.29	1.5K
$9.50	Oct 16	0.50	0.65	$0.57	26.3%	30	0.31	23
$11.50	Sep 25	1.05	1.40	$1.23	28.5%	20	0.79	19
$9.50	Sep 25	0.05	0.15	$0.10	100.0%	16	0.16	1.1K
$9.00	Oct 16	0.35	0.60	$0.48	52.1%	16	0.25	271

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 15.4%, max 23.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.50	Sep 25	Oct 16	116.1%	93.9%	23.7%	23	235
$10.00	Sep 25	Oct 30	115.3%	94.4%	22.1%	39	1.0K
$11.00	Sep 25	Oct 30	115.1%	102.1%	12.8%	128	1.6K
$11.50	Sep 25	Oct 30	108.4%	98.0%	10.6%	19	1.0K
$10.50	Sep 25	Oct 30	112.9%	102.4%	10.3%	322	921

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Sep 25	Oct 30	115.3%	94.4%	22.1%	124	1.5K
$9.50	Sep 25	Oct 30	116.1%	99.9%	16.2%	17	1.1K
$11.00	Sep 25	Oct 30	115.1%	102.1%	12.8%	--	252
$10.50	Sep 25	Oct 16	112.9%	104.4%	8.1%	--	818

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 49 found (best R:R 1.50, avg 1.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$10.00	Oct 2	$0.20	$0.30	$0.20	74%	1.50	$9.70
$10.00	$10.50	Oct 23	$0.18	$0.32	$0.18	61%	1.78	$10.18
$9.00	$10.00	Oct 23	$0.60	$0.40	$0.60	75%	0.67	$9.60
$9.00	$9.50	Oct 9	$0.30	$0.20	$0.30	80%	0.67	$9.30
$9.00	$10.00	Oct 30	$0.60	$0.40	$0.60	73%	0.67	$9.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$10.00	Oct 2	$0.15	$0.35	$0.15	46%	2.33	$10.35
$10.00	$9.50	Oct 9	$0.16	$0.34	$0.16	38%	2.12	$9.84
$11.00	$10.50	Oct 16	$0.25	$0.25	$0.25	53%	1.00	$10.75
$9.00	$8.50	Oct 30	$0.12	$0.38	$0.12	27%	3.17	$8.88
$10.00	$9.50	Oct 30	$0.18	$0.32	$0.18	39%	1.78	$9.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 1.63, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.00	$12.50	Oct 2	$0.13	$0.13	$0.37	74%	0.35	$12.13
$11.00	$11.50	Sep 25	$0.15	$0.15	$0.35	63%	0.43	$11.15
$11.00	$11.50	Oct 23	$0.23	$0.23	$0.27	52%	0.85	$11.23
$12.00	$12.50	Oct 16	$0.15	$0.15	$0.35	66%	0.43	$12.15
$11.00	$11.50	Oct 30	$0.22	$0.22	$0.28	51%	0.79	$11.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$9.50	Oct 16	$0.31	$0.31	$0.19	62%	1.63	$9.69
$9.50	$9.00	Oct 23	$0.25	$0.25	$0.25	68%	1.00	$9.25
$9.50	$9.00	Oct 30	$0.25	$0.25	$0.25	67%	1.00	$9.25
$9.50	$9.00	Oct 9	$0.22	$0.22	$0.28	70%	0.79	$9.28
$9.00	$8.50	Oct 16	$0.18	$0.18	$0.32	75%	0.56	$8.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.27, cheapest $0.28)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$11.00	Sep 25	Oct 2	$0.25	115.1%	101.9%
$10.50	Sep 25	Oct 2	$0.27	112.9%	102.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$11.00	Sep 25	Oct 2	$0.28	115.1%	101.8%
$10.50	Sep 25	Oct 2	$0.27	112.9%	102.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 8.63% of stock, avg 16.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$10.50	Sep 25	$0.48	$0.43	$0.91	$9.59	$11.41	8.63%
$10.00	Sep 25	$0.75	$0.23	$0.98	$9.02	$10.98	9.29%
$11.00	Sep 25	$0.28	$0.80	$1.08	$9.92	$12.08	10.24%
$9.50	Sep 25	$1.15	$0.10	$1.25	$8.25	$10.75	11.85%
$11.50	Sep 25	$0.13	$1.23	$1.36	$10.14	$12.86	12.89%
$10.50	Oct 2	$0.75	$0.70	$1.45	$9.05	$11.95	13.74%
$9.50	Oct 2	$1.25	$0.33	$1.58	$7.92	$11.08	14.98%
$10.00	Oct 2	$1.05	$0.55	$1.60	$8.40	$11.60	15.17%
$11.00	Oct 2	$0.53	$1.08	$1.61	$9.39	$12.61	15.26%
$10.00	Oct 9	$1.10	$0.68	$1.78	$8.22	$11.78	16.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 100 found (cheapest 0.95% of stock, avg 9.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$12.50	$9.00	Sep 25	$0.05	$0.05	$0.10	$8.90	$12.60
$12.00	$9.00	Sep 25	$0.08	$0.05	$0.13	$8.87	$12.13
$12.50	$9.50	Sep 25	$0.05	$0.10	$0.15	$9.35	$12.65
$12.00	$9.50	Sep 25	$0.08	$0.10	$0.18	$9.32	$12.18
$11.50	$9.00	Sep 25	$0.13	$0.05	$0.18	$8.82	$11.68
$11.50	$9.50	Sep 25	$0.13	$0.10	$0.23	$9.27	$11.73
$12.50	$8.50	Oct 2	$0.15	$0.10	$0.25	$8.25	$12.75
$12.50	$9.00	Oct 2	$0.15	$0.18	$0.33	$8.67	$12.83
$12.50	$10.00	Sep 25	$0.05	$0.23	$0.28	$9.72	$12.78
$12.00	$10.00	Sep 25	$0.08	$0.23	$0.31	$9.69	$12.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.94, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
8/9	12/12	Oct 16	$0.33	$0.17	42%	1.94	$8.67	$12.33
9/10	12/12	Oct 2	$0.28	$0.22	48%	1.27	$9.22	$12.28
9/10	12/12	Oct 2	$0.27	$0.23	40%	1.17	$9.23	$11.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 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	$0.07	$0.43	34%	6.14
$10.50	$11.00	$11.50	Oct 9	$0.05	$0.45	16%	9.00
$10.50	$11.00	$11.50	Oct 16	$0.05	$0.45	15%	9.00
$10.00	$10.50	$11.00	Oct 2	$0.08	$0.42	21%	5.25
$9.50	$10.00	$10.50	Oct 9	$0.08	$0.42	18%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$10.50	$11.00	$11.50	Sep 25	$0.06	$0.44	32%	7.33
$9.50	$10.00	$10.50	Sep 25	$0.07	$0.43	30%	6.14
$9.00	$9.50	$10.00	Oct 2	$0.07	$0.43	19%	6.14
$9.00	$9.50	$10.00	Sep 25	$0.08	$0.42	21%	5.25
$8.50	$9.00	$9.50	Oct 2	$0.07	$0.43	15%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-0.06, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.50	$11.00	1:2	Sep 25	-$0.08	$0.42
$10.00	$10.50	1:2	Sep 25	-$0.21	$0.29
$9.50	$10.00	1:2	Sep 25	-$0.35	$0.15
$11.50	$12.00	1:2	Oct 2	-$0.16	$0.34
$10.50	$11.00	1:2	Oct 2	-$0.31	$0.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.00	$10.50	1:2	Sep 25	-$0.06	$0.44
$9.50	$9.00	1:2	Oct 9	-$0.08	$0.42
$10.00	$9.50	1:2	Oct 2	-$0.11	$0.39
$11.50	$11.00	1:2	Sep 25	-$0.37	$0.13
$9.00	$8.50	1:2	Oct 16	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 7.11%, avg 4.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$12.00	Oct 30	$0.75	0.39	13.7%	7.11%	20.85%	--	106
$11.00	Oct 30	$1.00	0.49	4.3%	9.48%	13.74%	2	184
$11.50	Oct 30	$0.70	0.43	9.0%	6.64%	15.64%	--	18
$11.00	Oct 23	$0.80	0.48	4.3%	7.58%	11.85%	--	73
$11.50	Oct 23	$0.60	0.42	9.0%	5.69%	14.69%	--	59
$12.00	Oct 16	$0.50	0.34	13.7%	4.74%	18.48%	1	442
$12.00	Oct 23	$0.45	0.36	13.7%	4.27%	18.01%	--	58
$11.00	Oct 16	$0.70	0.46	4.3%	6.64%	10.90%	1	726
$11.50	Oct 16	$0.45	0.39	9.0%	4.27%	13.27%	--	18
$12.50	Oct 9	$0.25	0.26	18.5%	2.37%	20.85%	--	13

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 716

Total Puts 290

Put/Call Ratio 0.41

Net Difference 426

Prior's Put/Call Breakdown

Total Calls 1,254

Total Puts 621

Put/Call Ratio 0.50

Net Difference 633

Prior 7-Day Put/Call Summary

Total Calls 61,622

Total Puts 27,587

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