# Quote for SPCQ (DEFIANCE DAILY TARGET 2X SHORT)

> SPCQ stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for SPCQ.

Quote as of Nov 9, 2026 (end of day).

| Field | Value |
|---|---|
| Last | 9.79 |
| Change | -1.29 |
| Open | 10.63 |
| Previous | 11.08 |
| High | 10.74 |
| Low | 9.60 |
| Bid | - |
| Ask | - |
| Volume | 506,491 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 143.9% |
| Hist Vol | 145.1% |
| Opt Volume | 5,390 |
| Open Int | 2,506 |

## Option strategies

The best candidates for SPCQ from each strategy screener. **Data is delayed** from Oct 19, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Covered Calls

| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| [Nov 20 '26 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261120C00009000) | 2.17 | 0.91 | 8.87% | 0 | 1.29 |
| [Nov 20 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261120C00010000) | 1.50 | 1.24 | 12.09% | 0 | 1.15 |
| [Nov 20 '26 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261120C00012000) | 0.78 | 0.78 | 7.55% | 0 | 1.14 |
| [Dec 18 '26 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261218C00012000) | 1.20 | 1.20 | 11.70% | 1 | 1.09 |

All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/SPCQ.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SPCQ.md?op=covered)

### Straddles

| Call | Put | Price | ITM |
|---|---|---|---|
| [Nov 20 '26 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261120C00011000) | [Nov 20 '26 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261120P00011000) | 5.02 | 0.74 |
| [Mar 19 '27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20270319C00010000) | [Mar 19 '27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20270319P00010000) | 6.55 | 0.26 |
| [Dec 18 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261218C00010000) | [Dec 18 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261218P00010000) | 3.48 | 0.26 |

All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/SPCQ.md)

### Bull Put Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Dec 18 '26 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261218P00013000) | [Dec 18 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261218P00010000) | 2.70 | 3.00 |

All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/SPCQ.md)

### Bear Call Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Nov 20 '26 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261120C00009000) | [Nov 20 '26 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261120C00011000) | 1.15 | 2.00 |
| [Nov 20 '26 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261120C00009000) | [Nov 20 '26 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261120C00012000) | 1.40 | 3.00 |
| [Nov 20 '26 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261120C00009000) | [Nov 20 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261120C00010000) | 0.67 | 1.00 |
| [Dec 18 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261218C00010000) | [Dec 18 '26 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261218C00011000) | 0.61 | 1.00 |

All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/SPCQ.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SPCQ.md?op=bearcall)

### Bull Call Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Nov 20 '26 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261120C00013000) | [Nov 20 '26 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261120C00008000) | -1.68 | 5.00 |
| [Nov 20 '26 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261120C00009000) | [Nov 20 '26 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261120C00008000) | -0.33 | 1.00 |
| [Dec 18 '26 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261218C00012000) | [Dec 18 '26 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261218C00008000) | -1.45 | 4.00 |
| [Dec 18 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261218C00010000) | [Dec 18 '26 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261218C00008000) | -0.77 | 2.00 |

All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/SPCQ.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SPCQ.md?op=bullcall)

### Bear Put Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Mar 19 '27 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20270319P00008000) | [Mar 19 '27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20270319P00010000) | -0.92 | 2.00 |
| [Mar 19 '27 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20270319P00008000) | [Mar 19 '27 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20270319P00009000) | -0.37 | 1.00 |
| [Mar 19 '27 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20270319P00009000) | [Mar 19 '27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20270319P00010000) | -0.55 | 1.00 |

All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/SPCQ.md)

### Calendar Call Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261120C00010000) | [Mar 19 '27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20270319C00010000) | -1.15 | 4 |
| [Nov 20 '26 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261120C00011000) | [Dec 18 '26 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261218C00011000) | -0.25 | 1 |
| [Nov 20 '26 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261120C00008000) | [Dec 18 '26 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261218C00008000) | -0.15 | 1 |
| [Dec 18 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261218C00010000) | [Mar 19 '27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20270319C00010000) | -0.77 | 3 |

All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/SPCQ.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SPCQ.md?op=calendar)

### Calendar Put Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Dec 18 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20261218P00010000) | [Mar 19 '27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCQ%20%20270319P00010000) | -2.30 | 3 |

All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/SPCQ.md)

## More for SPCQ

- [Quote](https://www.optionistics.com/quotes/stock-quotes/SPCQ.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/SPCQ.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/SPCQ.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=SPCQ)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/SPCQ.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/SPCQ.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/SPCQ.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/SPCQ.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt