PURR - Options Database

PURR

HYPERLIQUID STRATEGI

$13.65 +6.39%

(9/18 09:35) ◀

Friday, September 18, 2026 (9:45am)

▶ (9/18 09:50)

◀ 9/18 09:45 ▶

Option Volume

Detail

ℹ

Current (09/18 9:45am) 10,215

Calls: 9,494 (93%)

Puts: 721 (7%)

Prior (08/20) 30,032

Calls: 27,809 (93%)

Puts: 2,223 (7%)

Current vs Prior -65.99%

Calls: -65.86% (Calls)

Puts: -67.57% (Puts)

Prior 7-Day Total 437,662

Calls: 371,895 (85%)

Puts: 65,767 (15%)

Prior 7-Day Average 62,523

Calls: 53,127 (85%)

Puts: 9,395 (15%)

Current vs Prior 7-Day Avg -83.66%

Calls: -82.13%

Puts: -92.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 9:45am) $1.27M

Calls: $1.24M (97%)

Puts: $37.4K (3%)

Prior (08/20) $3.75M

Calls: $3.67M (98%)

Puts: $80.4K (2%)

Current vs Prior -66.07%

Calls: -66.35%

Puts: -53.45%

Prior 7-Day Total $52.46M

Calls: $46.74M (89%)

Puts: $5.73M (11%)

Prior 7-Day Average $7.49M

Calls: $6.68M (89%)

Puts: $817.9K (11%)

Current vs Prior 7-Day Avg -83.01%

Calls: -81.48%

Puts: -95.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 9:45am) 0.08

Prior (08/20) 0.08

Current vs Prior -5.00%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -75.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 9:45am) 543,642

Calls: 400,368 (74%)

Puts: 143,274 (26%)

Prior (08/20) 452,645

Calls: 348,530 (77%)

Puts: 104,115 (23%)

Current vs Prior +20.10%

Prior 7-Day Total 2,931,522

Calls: 2,221,734 (76%)

Puts: 709,788 (24%)

Prior 7-Day Average 418,788

Calls: 317,390 (76%)

Puts: 101,398 (24%)

Current vs Prior 7-Day Avg +29.81%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 7.55% | 13.92%7.55% | 22.56%

Prior 7.79% | 15.43%22.60% | 30.40%

Current vs Prior -3.19% | -9.81%-66.62% | -25.77%

Prior 7-Day Avg 8.83% | 14.82%13.95% | 25.29%

Current vs 7-Day Avg -14.58% | -6.09%-45.91% | -10.79%

Prior 7-Day Eod 7.79% | 15.43%11.61% | 22.41%

Current vs 7-Day Eod -3.19% | -9.81%-34.99% | +0.68%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 44.04% | 37.04%

Calls: 39.47% | 39.77%

Puts: 48.61% | 34.31%

Prior 30.78% | 21.76%

Calls: 34.88% | 32.41%

Puts: 26.67% | 11.11%

Current vs Prior +43.08% | +70.22%

Prior 7-Day Avg 48.56% | 33.32%

Calls: 33.35% | 34.27%

Puts: 63.76% | 32.37%

Current vs 7-Day Avg -9.30% | +11.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($1.24M) vs puts ($37.4K). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 66% vs prior. Extreme bullish P/C ratio of 0.08 - heavy call buying (9,494 calls vs 721 puts).

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
09:45	BULLISH	BULLISH	BULLISH
09:35	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 5 of results (avg 7.8%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Sep 18	1.60	1.70	$1.65	6.1%	496	0.92	5.0K
$12.00	Oct 16	2.30	2.45	$2.38	6.3%	149	0.73	2.4K
$12.50	Oct 30	2.30	2.50	$2.40	8.3%	2	0.67	5
$13.00	Sep 25	1.05	1.15	$1.10	9.1%	116	0.66	2.0K
$12.00	Oct 30	2.55	2.80	$2.68	9.3%	6	0.71	25

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.55, cheapest $0.55)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Oct 2	0.50	0.60	$0.55	18.2%	25	0.32	2.2K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 43 found (avg delta 0.71, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Sep 18	2.55	2.85	$2.70	11.1%	230	0.97	4.0K
$12.00	Sep 18	1.60	1.70	$1.65	6.1%	496	0.92	5.0K
$11.00	Sep 25	2.35	3.00	$2.68	24.3%	3	0.90	111
$12.50	Sep 18	1.10	1.30	$1.20	16.7%	307	0.90	3.0K
$11.50	Sep 25	1.40	2.50	$1.95	56.4%	--	0.88	6.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	1.15	2.30	$1.73	66.5%	--	0.96	26
$14.00	Sep 18	0.30	1.00	$0.65	107.7%	--	0.65	286
$15.00	Oct 16	2.00	3.30	$2.65	49.1%	--	0.57	59
$14.00	Sep 25	0.85	1.20	$1.02	34.3%	14	0.54	457
$14.00	Oct 2	1.15	1.50	$1.33	26.3%	25	0.51	45

Most actively traded options today. High liquidity = easy entry/exit. 63 active (total vol 7.7K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 18	0.15	0.20	$0.18	27.8%	2.2K	0.36	6.8K
$13.00	Sep 18	0.65	0.80	$0.73	20.5%	883	0.83	4.3K
$15.00	Sep 25	0.35	0.45	$0.40	25.0%	555	0.31	1.3K
$12.00	Sep 18	1.60	1.70	$1.65	6.1%	496	0.92	5.0K
$15.00	Oct 23	1.10	1.25	$1.18	12.7%	412	0.44	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 2	0.10	0.25	$0.18	83.3%	111	0.12	284
$13.50	Sep 18	0.10	0.25	$0.18	83.3%	101	0.37	53
$12.50	Sep 18	0.00	0.10	$0.05	200.0%	100	0.10	367
$13.00	Sep 25	0.40	0.55	$0.48	31.3%	63	0.34	551
$13.50	Oct 2	0.85	1.35	$1.10	45.5%	51	0.44	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 249.6%, max 672.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Sep 18	Oct 30	721.2%	93.3%	672.7%	94	1.5K
$15.50	Sep 18	Oct 23	572.0%	101.1%	465.5%	--	34
$13.00	Sep 18	Oct 30	211.0%	97.0%	117.5%	883	4.3K
$14.50	Sep 18	Oct 9	217.7%	103.4%	110.5%	28	198
$14.00	Sep 18	Oct 23	200.8%	98.5%	103.9%	2.2K	6.8K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Sep 18	Oct 30	721.2%	93.3%	672.7%	--	732
$13.00	Sep 18	Oct 23	211.0%	98.1%	115.1%	10	249
$14.00	Sep 18	Oct 30	200.8%	100.4%	100.1%	10	286
$13.50	Sep 18	Oct 30	177.9%	99.0%	79.7%	107	53

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 1.86, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$15.00	Oct 30	$0.70	$1.30	$0.70	63%	1.86	$13.70
$12.00	$12.50	Oct 2	$0.10	$0.40	$0.10	78%	4.00	$12.10
$12.00	$12.50	Oct 9	$0.10	$0.40	$0.10	73%	4.00	$12.10
$11.00	$11.50	Oct 30	$0.15	$0.35	$0.15	80%	2.33	$11.15
$15.00	$16.00	Oct 16	$0.19	$0.81	$0.19	42%	4.26	$15.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$13.50	Oct 9	$0.13	$0.37	$0.13	49%	2.85	$13.87
$13.00	$12.50	Oct 9	$0.13	$0.37	$0.13	38%	2.85	$12.87
$14.00	$13.50	Oct 2	$0.23	$0.27	$0.23	51%	1.17	$13.77
$13.00	$12.50	Sep 25	$0.15	$0.35	$0.15	34%	2.33	$12.85
$13.00	$12.50	Oct 2	$0.18	$0.32	$0.18	37%	1.78	$12.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 0.69, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$16.00	Sep 18	$0.25	$0.25	$0.25	76%	1.00	$15.75
$14.00	$14.50	Sep 18	$0.13	$0.13	$0.37	64%	0.35	$14.13
$14.50	$15.00	Oct 2	$0.20	$0.20	$0.30	56%	0.67	$14.70
$15.00	$15.50	Oct 2	$0.15	$0.15	$0.35	63%	0.43	$15.15
$14.00	$14.50	Sep 25	$0.17	$0.17	$0.33	54%	0.52	$14.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$11.00	Oct 23	$0.82	$0.82	$1.18	62%	0.69	$12.18
$11.50	$11.00	Sep 18	$0.22	$0.22	$0.28	84%	0.79	$11.28
$13.50	$12.50	Oct 30	$0.55	$0.55	$0.45	58%	1.22	$12.95
$12.50	$11.50	Oct 30	$0.45	$0.45	$0.55	67%	0.82	$12.05
$11.50	$11.00	Oct 2	$0.22	$0.22	$0.28	80%	0.79	$11.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.48, cheapest $0.37)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Sep 18	Sep 25	$0.52	200.8%	105.2%
$13.50	Sep 18	Sep 25	$0.50	177.9%	103.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Sep 18	Sep 25	$0.37	200.8%	105.2%
$13.50	Sep 18	Sep 25	$0.55	177.9%	103.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 4.10% of stock, avg 16.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Sep 18	$0.38	$0.18	$0.56	$12.94	$14.06	4.10%
$13.00	Sep 18	$0.73	$0.08	$0.81	$12.19	$13.81	5.93%
$14.00	Sep 18	$0.18	$0.65	$0.83	$13.17	$14.83	6.08%
$12.50	Sep 18	$1.20	$0.05	$1.25	$11.25	$13.75	9.16%
$13.00	Sep 25	$1.10	$0.48	$1.58	$11.42	$14.58	11.58%
$13.50	Sep 25	$0.88	$0.73	$1.61	$11.89	$15.11	11.79%
$14.00	Sep 25	$0.70	$1.02	$1.72	$12.28	$15.72	12.60%
$15.00	Sep 18	$0.03	$1.73	$1.76	$13.24	$16.76	12.89%
$12.50	Sep 25	$1.55	$0.33	$1.88	$10.62	$14.38	13.77%
$13.00	Oct 2	$1.50	$0.83	$2.33	$10.67	$15.33	17.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 102 found (cheapest 0.59% of stock, avg 9.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$12.00	Sep 18	$0.03	$0.05	$0.08	$11.92	$15.08
$15.00	$12.50	Sep 18	$0.03	$0.05	$0.08	$12.42	$15.08
$14.50	$12.50	Sep 18	$0.05	$0.05	$0.10	$12.40	$14.60
$14.50	$12.00	Sep 18	$0.05	$0.05	$0.10	$11.90	$14.60
$15.00	$13.00	Sep 18	$0.03	$0.08	$0.11	$12.89	$15.11
$14.50	$13.00	Sep 18	$0.05	$0.08	$0.13	$12.87	$14.63
$14.50	$13.50	Sep 18	$0.05	$0.18	$0.23	$13.27	$14.73
$15.00	$13.50	Sep 18	$0.03	$0.18	$0.21	$13.29	$15.21
$14.50	$11.50	Sep 18	$0.05	$0.25	$0.30	$11.20	$14.80
$15.00	$11.50	Sep 18	$0.03	$0.25	$0.28	$11.22	$15.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.78, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
11/12	16/16	Oct 2	$0.32	$0.18	48%	1.78	$11.18	$15.82
12/12	16/16	Oct 2	$0.37	$0.13	37%	2.85	$12.13	$15.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.50	$14.00	$14.50	Sep 18	$0.07	$0.43	45%	6.14
$11.00	$12.00	$13.00	Oct 16	$0.07	$0.93	22%	13.29
$12.00	$13.00	$14.00	Oct 16	$0.11	$0.89	22%	8.09
$13.00	$13.50	$14.00	Sep 18	$0.15	$0.35	47%	2.33
$14.50	$15.00	$15.50	Oct 2	$0.05	$0.45	12%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.50	$13.00	$13.50	Sep 18	$0.07	$0.43	27%	6.14
$11.00	$12.00	$13.00	Oct 16	$0.12	$0.88	22%	7.33
$11.50	$12.50	$13.50	Oct 30	$0.10	$0.90	18%	9.00
$11.50	$12.00	$12.50	Oct 9	$0.05	$0.45	10%	9.00
$12.00	$12.50	$13.00	Sep 25	$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. 38 found (best net $-0.75, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$15.00	1:2	Oct 30	-$0.75	$1.25
$12.50	$13.00	1:2	Sep 18	-$0.26	$0.24
$14.50	$15.00	1:2	Sep 25	-$0.27	$0.23
$15.00	$16.00	1:2	Sep 25	-$0.40	$0.60
$14.00	$14.50	1:2	Sep 25	-$0.36	$0.14

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$12.00	1:2	Oct 16	-$0.23	$0.77
$12.50	$12.00	1:2	Oct 2	-$0.11	$0.39
$11.50	$11.00	1:2	Sep 25	-$0.05	$0.45
$12.50	$12.00	1:2	Sep 18	-$0.05	$0.45
$12.50	$11.50	1:2	Oct 30	-$0.28	$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 8.42%, avg 4.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Oct 30	$1.15	0.47	9.9%	8.42%	18.32%	1	9
$15.00	Oct 23	$1.10	0.44	9.9%	8.06%	17.95%	412	31
$16.00	Oct 23	$0.80	0.37	17.2%	5.86%	23.08%	--	12
$15.50	Oct 23	$0.90	0.41	13.6%	6.59%	20.15%	--	13
$15.00	Oct 16	$0.95	0.42	9.9%	6.96%	16.85%	247	20.2K
$16.00	Oct 16	$0.70	0.34	17.2%	5.13%	22.34%	4	1.7K
$14.00	Oct 23	$1.30	0.53	2.6%	9.52%	12.09%	3	13
$14.00	Oct 16	$1.25	0.51	2.6%	9.16%	11.72%	29	3.1K
$15.00	Oct 9	$0.80	0.42	9.9%	5.86%	15.75%	225	524
$14.00	Oct 9	$0.95	0.51	2.6%	6.96%	9.52%	1	65

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 9,494

Total Puts 721

Put/Call Ratio 0.08

Net Difference 8,773

Prior's Put/Call Breakdown

Total Calls 27,809

Total Puts 2,223

Put/Call Ratio 0.08

Net Difference 25,586

Prior 7-Day Put/Call Summary

Total Calls 371,895

Total Puts 65,767

Average Put/Call Ratio 0.31

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