Breaking News

Leverage Shares 2X Short SPCX Daily ETF (SSPC)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

8.82 -0.69 -7.26%

03:59:59 - Closed. Currency in USD

Pre Market

8.90

+0.08

+0.91%

17:57:52 - Real-time Data

Type: ETF

Market: United States

Issuer: Themes ETF Trust

Asset Class: Equity

Volume: 14,507,438
Bid/Ask: 0.00 / 0.00
Day's Range: 8.63 - 9.88

General
Chart
- Streaming charts
- Interactive Chart
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Leverage Shares 2X Short SPCX Daily Options Chain

Get free option data for SSPC. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the Leverage Shares 2X Short SPCX Daily ETF options for the expiration dates selected. Below this information you can also find an open interest chart for the ETF's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 08, 2026 19:58 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
8.5	0%	7.6	8	0	1.00	0	0%	0	0.05	0
SSPC Call 1.00 Exp: Sep 18, 2026 Last: 8.5 Chg.: 0% SymbolSSPC\|20260918\|1.00C Delta0.9868 Imp Vol8.7273 Bid7.6 Gamma0.0027 Theoretical7.8 Ask8 Theta-0.0214 Intrinsic Value7.81 Volume0 Vega0.0005 Time Value0.69 Open Interest3 Rho0.0002 Delta / Theta-46.1401 SSPC Put 1.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSSPC\|20260918\|1.00P Delta-0.0057 Imp Vol6.5721 Bid0 Gamma0.0017 Theoretical0.03 Ask0.05 Theta-0.0076 Intrinsic Value-7.81 Volume0 Vega0.0002 Time Value7.81 Open Interest0 Rho0 Delta / Theta0.7416
0	0%	6.5	7.1	0	2.00	0	0%	0	0.3	0
SSPC Call 2.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSSPC\|20260918\|2.00C Delta0.9776 Imp Vol5.8353 Bid6.5 Gamma0.0064 Theoretical6.8 Ask7.1 Theta-0.0226 Intrinsic Value6.81 Volume0 Vega0.0008 Time Value-6.81 Open Interest2 Rho0.0005 Delta / Theta-43.2697 SSPC Put 2.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSSPC\|20260918\|2.00P Delta-0.0275 Imp Vol6.3932 Bid0 Gamma0.0069 Theoretical0.15 Ask0.3 Theta-0.0291 Intrinsic Value-6.81 Volume0 Vega0.0009 Time Value6.81 Open Interest5 Rho-0.0001 Delta / Theta0.9454
0	0%	5.6	6.1	0	3.00	0	0%	0	0.05	0
SSPC Call 3.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSSPC\|20260918\|3.00C Delta0.96 Imp Vol4.7343 Bid5.6 Gamma0.0126 Theoretical5.85 Ask6.1 Theta-0.0296 Intrinsic Value5.81 Volume0 Vega0.0012 Time Value-5.81 Open Interest2 Rho0.0007 Delta / Theta-32.448 SSPC Put 3.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSSPC\|20260918\|3.00P Delta-0.0126 Imp Vol3.2727 Bid0 Gamma0.0069 Theoretical0.03 Ask0.05 Theta-0.0077 Intrinsic Value-5.81 Volume0 Vega0.0005 Time Value5.81 Open Interest0 Rho0 Delta / Theta1.6451
					8.81	Price @ Sep 08, 2026 19:58 GMT
0.54	-43.16%	0.5	0.55	115	9.00	0.78	56%	0.75	0.9	76
SSPC Call 9.00 Exp: Sep 18, 2026 Last: 0.54 Chg.: -43.16% SymbolSSPC\|20260918\|9.00C Delta0.4665 Imp Vol1.1364 Bid0.5 Gamma0.2431 Theoretical0.53 Ask0.55 Theta-0.0329 Intrinsic Value-0.19 Volume115 Vega0.0057 Time Value0.73 Open Interest133 Rho0.001 Delta / Theta-14.1981 SSPC Put 9.00 Exp: Sep 18, 2026 Last: 0.78 Chg.: 56% SymbolSSPC\|20260918\|9.00P Delta-0.5335 Imp Vol1.1421 Bid0.75 Gamma0.2422 Theoretical0.83 Ask0.9 Theta-0.0322 Intrinsic Value0.19 Volume76 Vega0.0057 Time Value0.59 Open Interest418 Rho-0.0013 Delta / Theta16.5663
0.28	-44%	0.25	0.3	403	10.00	1.5	50%	1.35	1.65	14
SSPC Call 10.00 Exp: Sep 18, 2026 Last: 0.28 Chg.: -44% SymbolSSPC\|20260918\|10.00C Delta0.2792 Imp Vol1.2224 Bid0.25 Gamma0.1911 Theoretical0.28 Ask0.3 Theta-0.0298 Intrinsic Value-1.19 Volume403 Vega0.0048 Time Value1.47 Open Interest1,880 Rho0.0006 Delta / Theta-9.3747 SSPC Put 10.00 Exp: Sep 18, 2026 Last: 1.5 Chg.: 50% SymbolSSPC\|20260918\|10.00P Delta-0.7578 Imp Vol1.0695 Bid1.35 Gamma0.2037 Theoretical1.5 Ask1.65 Theta-0.0234 Intrinsic Value1.19 Volume14 Vega0.0045 Time Value0.31 Open Interest607 Rho-0.0017 Delta / Theta32.378
0.15	-48.28%	0.1	0.15	38	11.00	1.62	-7.43%	2.1	2.55	4
SSPC Call 11.00 Exp: Sep 18, 2026 Last: 0.15 Chg.: -48.28% SymbolSSPC\|20260918\|11.00C Delta0.1485 Imp Vol1.2356 Bid0.1 Gamma0.1302 Theoretical0.13 Ask0.15 Theta-0.0207 Intrinsic Value-2.19 Volume38 Vega0.0033 Time Value2.34 Open Interest889 Rho0.0003 Delta / Theta-7.1716 SSPC Put 11.00 Exp: Sep 18, 2026 Last: 1.62 Chg.: -7.43% SymbolSSPC\|20260918\|11.00P Delta-0.9482 Imp Vol0.8465 Bid2.1 Gamma0.0889 Theoretical2.33 Ask2.55 Theta-0.0059 Intrinsic Value2.19 Volume4 Vega0.0015 Time Value-0.57 Open Interest271 Rho-0.0016 Delta / Theta161.8423

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

SSPC Comments

Write your thoughts about Leverage Shares 2X Short SPCX Daily ETF

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,116.53	+10.54	+0.17%
Nikkei 225	65,146.00	-123.33	-0.19%
Shanghai	3,951.51	+10.96	+0.28%
US 500	7,654.6	-19.0	-0.25%
US Tech 100	29,373.2	-134.5	-0.46%
DAX	25,708.27	-284.65	-1.10%
Dollar Index	98.828	+0.046	+0.05%

Crude Oil WTI	95.40	+2.37	+2.55%
Brent Oil	100.86	+2.94	+3.00%
Natural Gas	2.883	-0.033	-1.13%
Gold	4,433.87	-5.13	-0.12%
Silver	66.888	-0.112	-0.17%
US Soybeans	1,318.75	+2.75	+0.21%
Copper	6.7523	-0.0712	-1.04%

Philippines 2Y	6.415	-0.036	-0.56%
Philippines 10Y	7.379	+0.028	+0.38%
Philippines 20Y	7.446	-0.060	-0.80%
U.S. 2Y	4.419	+0.021	+0.48%
U.S. 10Y	4.812	+0.008	+0.17%
U.S. 30Y	5.258	-0.006	-0.11%
Germany 10Y	3.3988	+0.0414	+1.23%

Alphabet C	335.38	+0.07	+0.02%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.73	-0.62	-0.77%
Booking	180.30	-12.99	-6.72%
Apple	316.22	-3.75	-1.17%
Alibaba ADR	112.66	-0.58	-0.51%
Tesla	368.16	+14.08	+3.98%

Recent Quotes

	Name	Price	Chg.	Chg. %
	Leverage Shares 2.	8.82	-0.69	-7.26%
	Innovator S&P 500.	54.56	-0.17	-0.31%