Breaking News

Defiance Pure Space Daily 2X Strategy ETF (SPCL)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

14.93 +1.44 +10.67%

27/10 - Closed. Currency in USD

Pre Market

15.00

+0.07

+0.47%

13:00:13 - Real-time Data

Type: ETF

Market: United States

Issuer: Defiance ETFs LLC

Asset Class: Equity

Volume: 36,739
Bid/Ask: 0.00 / 0.00
Day's Range: 13.66 - 15.46

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

Defiance Pure Space Daily 2X Strategy Options Chain

Get free option data for SPCL. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the Defiance Pure Space Daily 2X Strategy 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

Oct 27, 2026 20:20 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	12.7	15.6	0	1.00	0	0%	0	1.55	0
SPCL Call 1.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSPCL\|20261120\|1.00C Delta0.9945 Imp Vol5.9682 Bid12.7 Gamma0.0007 Theoretical14.15 Ask15.6 Theta-0.0077 Intrinsic Value13.93 Volume0 Vega0.0006 Time Value-13.93 Open Interest0 Rho0.0006 Delta / Theta-128.8986 SPCL Put 1.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSPCL\|20261120\|1.00P Delta-0.0052 Imp Vol14.121 Bid0 Gamma0.0003 Theoretical0.77 Ask1.55 Theta-0.017 Intrinsic Value-13.93 Volume0 Vega0.0006 Time Value13.93 Open Interest0 Rho-0.0005 Delta / Theta0.3068
0	0%	11.7	14.7	0	2.00	0	0%	0	1.55	0
SPCL Call 2.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSPCL\|20261120\|2.00C Delta0.9882 Imp Vol4.7728 Bid11.7 Gamma0.0017 Theoretical13.2 Ask14.7 Theta-0.012 Intrinsic Value12.93 Volume0 Vega0.0012 Time Value-12.93 Open Interest0 Rho0.0011 Delta / Theta-82.4211 SPCL Put 2.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSPCL\|20261120\|2.00P Delta-0.0219 Imp Vol8.3894 Bid0 Gamma0.0016 Theoretical0.78 Ask1.55 Theta-0.0353 Intrinsic Value-12.93 Volume0 Vega0.002 Time Value12.93 Open Interest0 Rho-0.0006 Delta / Theta0.6217
0	0%	10.7	13.6	0	3.00	0	0%	0	1.55	0
SPCL Call 3.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSPCL\|20261120\|3.00C Delta0.989 Imp Vol3.3968 Bid10.7 Gamma0.0022 Theoretical12.15 Ask13.6 Theta-0.0082 Intrinsic Value11.93 Volume0 Vega0.0011 Time Value-11.93 Open Interest0 Rho0.0018 Delta / Theta-120.7625 SPCL Put 3.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSPCL\|20261120\|3.00P Delta-0.0355 Imp Vol6.4295 Bid0 Gamma0.0031 Theoretical0.77 Ask1.55 Theta-0.0404 Intrinsic Value-11.93 Volume0 Vega0.003 Time Value11.93 Open Interest0 Rho-0.0008 Delta / Theta0.8798
					14.93	Price @ Oct 27, 2026 20:20 GMT
1.6	0%	1.55	2.15	2	15.00	0	0%	0.55	2.85	0
SPCL Call 15.00 Exp: Nov 20, 2026 Last: 1.6 Chg.: 0% SymbolSPCL\|20261120\|15.00C Delta0.5696 Imp Vol1.1714 Bid1.55 Gamma0.0868 Theoretical1.85 Ask2.15 Theta-0.0378 Intrinsic Value-0.07 Volume2 Vega0.0152 Time Value1.67 Open Interest0 Rho0.0044 Delta / Theta-15.0778 SPCL Put 15.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSPCL\|20261120\|15.00P Delta-0.4322 Imp Vol1.1454 Bid0.55 Gamma0.0889 Theoretical1.7 Ask2.85 Theta-0.0355 Intrinsic Value0.07 Volume0 Vega0.0152 Time Value-0.07 Open Interest2 Rho-0.0047 Delta / Theta12.1739
0	0%	0.05	2.15	0	16.00	0	0%	1.2	3.4	0
SPCL Call 16.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSPCL\|20261120\|16.00C Delta0.455 Imp Vol0.9481 Bid0.05 Gamma0.1082 Theoretical1.1 Ask2.15 Theta-0.0309 Intrinsic Value-1.07 Volume0 Vega0.0153 Time Value1.07 Open Interest2 Rho0.0038 Delta / Theta-14.7365 SPCL Put 16.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSPCL\|20261120\|16.00P Delta-0.5192 Imp Vol1.1512 Bid1.2 Gamma0.0898 Theoretical2.3 Ask3.4 Theta-0.036 Intrinsic Value1.07 Volume0 Vega0.0154 Time Value-1.07 Open Interest0 Rho-0.0056 Delta / Theta14.4114
0	0%	0.05	1.95	0	17.00	0	0%	1.95	4	0
SPCL Call 17.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSPCL\|20261120\|17.00C Delta0.3902 Imp Vol1.0945 Bid0.05 Gamma0.0907 Theoretical1 Ask1.95 Theta-0.0343 Intrinsic Value-2.07 Volume0 Vega0.0148 Time Value2.07 Open Interest7 Rho0.0032 Delta / Theta-11.3616 SPCL Put 17.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSPCL\|20261120\|17.00P Delta-0.5998 Imp Vol1.1539 Bid1.95 Gamma0.0869 Theoretical2.98 Ask4 Theta-0.0348 Intrinsic Value2.07 Volume0 Vega0.0149 Time Value-2.07 Open Interest2 Rho-0.0065 Delta / Theta17.215

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 South Africa's comment guidelines and agree to the terms described.

I Agree

SPCL Comments

Write your thoughts about Defiance Pure Space Daily 2X Strategy ETF

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

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://d71-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://d71-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://d71-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 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

South Africa Top 40	101,668.68	+59.66	+0.06%
S. Africa 40 Futures	102,521	+571	+0.56%
US 30	52,277.5	-100.9	-0.19%
US 500	7,734.3	+11.6	+0.15%
US Tech 100	29,767.3	+115.9	+0.39%
DAX Futures	25,683.0	-35.0	-0.14%
Dollar Index	102.238	+0.078	+0.08%

Gold	4,058.27	-16.33	-0.40%
Silver	53.770	-0.743	-1.36%
Crude Oil WTI	101.73	+1.83	+1.83%
Brent Oil	111.42	+2.01	+1.84%
Natural Gas	3.076	+0.072	+2.40%
Copper	6.6373	-0.0152	-0.23%
US Corn	451.38	+3.38	+0.75%

USD/ZAR	16.6681	+0.0380	+0.23%
EUR/USD	1.1126	0.0000	0.00%
GBP/USD	1.3281	-0.0025	-0.19%
USD/JPY	157.90	-0.05	-0.03%
GBP/JPY	209.70	-0.44	-0.21%
USD/CAD	1.4048	-0.0004	-0.03%
AUD/USD	0.7031	+0.0005	+0.07%

Nampak	52,100	-72	-0.14%
MTN	19,842	+26	+0.13%
Standard Bank	30,513	+223	+0.74%
FirstRand Ltd	9,162	-42	-0.46%
Capitec	460,825	-820	-0.18%
African Rainbow Minerals	14,915	+41	+0.28%
Naspers	69,041	-359	-0.52%

Recent Quotes

Name	Price	Chg.	Chg. %
Defiance Pure Spa.	14.93	+1.44	+10.67%
SRV1V	7.920	+0.120	+1.54%
MA	0.0083	-0.0002	-2.35%
LEN	84.58	+0.60	+0.71%
Airlie Australian.	3.85	+0.01	+0.26%
iShares EURO STOX.	8.27	-0.02	-0.27%