PURR - Options Database

PURR

HYPERLIQUID STRATEGI

$13.63 +6.24%

(9/18 09:45) ◀

Friday, September 18, 2026 (9:50am)

▶ (9/18 09:55)

◀ 9/18 09:50 ▶

Option Volume

Detail

ℹ

Current (09/18 9:50am) 11,684

Calls: 10,751 (92%)

Puts: 933 (8%)

Prior (08/20) 34,437

Calls: 30,818 (89%)

Puts: 3,619 (11%)

Current vs Prior -66.07%

Calls: -65.11% (Calls)

Puts: -74.22% (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 -81.31%

Calls: -79.76%

Puts: -90.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 9:50am) $1.45M

Calls: $1.39M (96%)

Puts: $60.2K (4%)

Prior (08/20) $4.30M

Calls: $4.14M (96%)

Puts: $158.2K (4%)

Current vs Prior -66.37%

Calls: -66.54%

Puts: -61.94%

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 -80.71%

Calls: -79.25%

Puts: -92.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 9:50am) 0.09

Prior (08/20) 0.12

Current vs Prior -26.10%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -71.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 9:50am) 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 7.19% | 13.94%7.19% | 22.96%

Prior 7.79% | 15.43%22.60% | 30.40%

Current vs Prior -7.75% | -9.67%-68.19% | -24.45%

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

Current vs 7-Day Avg -18.61% | -5.95%-48.46% | -9.21%

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

Current vs 7-Day Eod -7.75% | -9.67%-38.06% | +2.47%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 47.03% | 32.14%

Calls: 45.45% | 39.77%

Puts: 48.61% | 24.51%

Prior 30.78% | 21.76%

Calls: 34.88% | 32.41%

Puts: 26.67% | 11.11%

Current vs Prior +52.79% | +47.70%

Prior 7-Day Avg 48.56% | 33.32%

Calls: 33.35% | 34.27%

Puts: 63.76% | 32.37%

Current vs 7-Day Avg -3.14% | -3.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($1.39M) vs puts ($60.2K). 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 0.09 - heavy call buying (10,751 calls vs 933 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
09:50	BULLISH	BULLISH	BULLISH
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 2 of results (avg 8.0%, best 6.4%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 16	2.25	2.40	$2.33	6.4%	156	0.73	2.4K
$11.00	Sep 18	2.50	2.75	$2.63	9.5%	236	0.97	4.0K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.59, cheapest $0.65)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 18	0.60	0.70	$0.65	15.4%	952	0.85	4.3K
$15.50	Oct 2	0.50	0.60	$0.55	18.2%	36	0.32	2.2K
$16.00	Oct 16	0.70	0.85	$0.77	19.5%	5	0.34	1.7K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 16	0.35	0.40	$0.38	13.2%	17	0.17	733

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 43 found (avg delta 0.72, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Sep 18	2.50	2.75	$2.63	9.5%	236	0.97	4.0K
$12.00	Sep 18	1.50	1.75	$1.63	15.3%	537	0.92	5.0K
$11.00	Sep 25	2.45	3.00	$2.73	20.1%	4	0.91	111
$11.50	Sep 25	1.40	2.50	$1.95	56.4%	--	0.90	6.3K
$11.00	Oct 2	2.50	3.00	$2.75	18.2%	5	0.87	351

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	1.15	2.30	$1.73	66.5%	--	0.95	26
$14.00	Sep 18	0.30	1.00	$0.65	107.7%	--	0.70	286
$15.00	Oct 16	2.00	3.30	$2.65	49.1%	--	0.58	59
$14.00	Sep 25	0.90	1.15	$1.02	24.5%	14	0.55	457
$14.00	Oct 2	1.15	1.50	$1.33	26.3%	47	0.51	45

Most actively traded options today. High liquidity = easy entry/exit. 69 active (total vol 8.6K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 18	0.10	0.15	$0.13	38.5%	2.4K	0.31	6.8K
$13.00	Sep 18	0.60	0.70	$0.65	15.4%	952	0.85	4.3K
$15.00	Sep 25	0.30	0.45	$0.38	39.5%	576	0.29	1.3K
$12.00	Sep 18	1.50	1.75	$1.63	15.3%	537	0.92	5.0K
$13.00	Oct 16	1.70	1.90	$1.80	11.1%	425	0.62	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 2	0.10	0.30	$0.20	100.0%	111	0.13	284
$13.50	Sep 18	0.10	0.25	$0.18	83.3%	101	0.40	53
$12.50	Sep 18	0.00	0.15	$0.08	187.5%	100	0.13	367
$13.00	Sep 25	0.40	0.70	$0.55	54.5%	98	0.36	551
$11.50	Sep 25	0.05	0.15	$0.10	100.0%	56	0.10	223

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 299.6%, max 668.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Sep 18	Oct 30	717.0%	93.3%	668.2%	96	1.5K
$15.50	Sep 18	Oct 23	586.1%	101.2%	479.4%	20	34
$14.00	Sep 18	Oct 23	177.2%	98.5%	79.9%	2.4K	6.8K
$13.50	Sep 18	Oct 9	165.6%	104.8%	57.9%	388	1.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Sep 18	Oct 30	717.0%	93.3%	668.2%	--	732
$14.00	Sep 18	Oct 30	177.2%	100.4%	76.6%	10	286
$13.50	Sep 18	Oct 30	165.6%	99.0%	67.3%	107	53

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 1.86, avg 1.62)

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
$11.50	$12.00	Sep 25	$0.17	$0.33	$0.17	90%	1.94	$11.67
$12.00	$12.50	Oct 9	$0.10	$0.40	$0.10	74%	4.00	$12.10
$11.00	$11.50	Oct 30	$0.15	$0.35	$0.15	80%	2.33	$11.15
$12.00	$12.50	Oct 2	$0.18	$0.32	$0.18	77%	1.78	$12.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$12.50	Oct 9	$0.13	$0.37	$0.13	37%	2.85	$12.87
$14.00	$13.50	Sep 25	$0.22	$0.28	$0.22	54%	1.27	$13.78
$14.00	$13.50	Oct 2	$0.23	$0.27	$0.23	51%	1.17	$13.77
$11.50	$11.00	Oct 30	$0.13	$0.37	$0.13	24%	2.85	$11.37
$13.50	$13.00	Sep 18	$0.13	$0.37	$0.13	40%	2.85	$13.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 0.69, avg 0.67)

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
$14.50	$15.00	Oct 2	$0.22	$0.22	$0.28	56%	0.79	$14.72
$14.00	$14.50	Sep 25	$0.20	$0.20	$0.30	55%	0.67	$14.20
$14.00	$14.50	Oct 9	$0.23	$0.23	$0.27	48%	0.85	$14.23
$15.00	$15.50	Oct 2	$0.13	$0.13	$0.37	63%	0.35	$15.13

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
$13.00	$12.00	Oct 16	$0.45	$0.45	$0.55	62%	0.82	$12.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.52, cheapest $0.37)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Sep 18	Sep 25	$0.55	177.2%	112.9%
$13.50	Sep 18	Sep 25	$0.55	165.6%	109.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Sep 18	Sep 25	$0.37	177.2%	112.9%
$13.50	Sep 18	Sep 25	$0.62	165.6%	109.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 3.74% of stock, avg 15.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Sep 18	$0.33	$0.18	$0.51	$12.99	$14.01	3.74%
$13.00	Sep 18	$0.65	$0.05	$0.70	$12.30	$13.70	5.14%
$14.00	Sep 18	$0.13	$0.65	$0.78	$13.22	$14.78	5.72%
$12.50	Sep 18	$1.13	$0.08	$1.21	$11.29	$13.71	8.88%
$13.00	Sep 25	$1.10	$0.55	$1.65	$11.35	$14.65	12.11%
$13.50	Sep 25	$0.88	$0.80	$1.68	$11.82	$15.18	12.33%
$14.00	Sep 25	$0.68	$1.02	$1.70	$12.30	$15.70	12.47%
$12.50	Sep 25	$1.45	$0.30	$1.75	$10.75	$14.25	12.84%
$13.00	Oct 2	$1.48	$0.80	$2.28	$10.72	$15.28	16.73%
$14.00	Oct 2	$0.95	$1.33	$2.28	$11.72	$16.28	16.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 102 found (cheapest 0.59% of stock, avg 9.54%)

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	$13.00	Sep 18	$0.03	$0.05	$0.08	$12.92	$15.08
$14.50	$13.00	Sep 18	$0.05	$0.05	$0.10	$12.90	$14.60
$14.50	$12.00	Sep 18	$0.05	$0.05	$0.10	$11.90	$14.60
$15.00	$12.50	Sep 18	$0.03	$0.08	$0.11	$12.39	$15.11
$14.50	$12.50	Sep 18	$0.05	$0.08	$0.13	$12.37	$14.63
$14.00	$13.00	Sep 18	$0.13	$0.05	$0.18	$12.82	$14.18
$14.00	$12.00	Sep 18	$0.13	$0.05	$0.18	$11.82	$14.18
$14.00	$12.50	Sep 18	$0.13	$0.08	$0.21	$12.29	$14.21
$14.50	$11.50	Sep 18	$0.05	$0.25	$0.30	$11.20	$14.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.17, avg credit $0.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/12	16/16	Oct 2	$0.27	$0.23	38%	1.17	$12.23	$15.77
12/12	16/16	Oct 2	$0.22	$0.28	45%	0.79	$11.78	$15.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$13.50	$14.00	Sep 18	$0.12	$0.38	55%	3.17
$13.50	$14.00	$14.50	Sep 18	$0.12	$0.38	47%	3.17
$13.00	$14.00	$15.00	Oct 23	$0.09	$0.91	19%	10.11
$12.00	$13.00	$14.00	Oct 16	$0.11	$0.89	21%	8.09
$14.00	$14.50	$15.00	Sep 18	$0.06	$0.44	24%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.50	$12.50	$13.50	Oct 30	$0.10	$0.90	18%	9.00
$12.00	$12.50	$13.00	Oct 2	$0.06	$0.44	14%	7.33
$11.50	$12.00	$12.50	Oct 9	$0.05	$0.45	10%	9.00
$11.00	$12.00	$13.00	Oct 16	$0.15	$0.85	21%	5.67
$12.50	$13.00	$13.50	Oct 2	$0.07	$0.43	14%	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. 40 found (best net $-0.75, 33 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	-$0.17	$0.33
$15.00	$16.00	1:2	Sep 25	-$0.22	$0.78
$14.00	$14.50	1:2	Sep 25	-$0.28	$0.22
$14.50	$15.00	1:2	Sep 25	-$0.28	$0.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$11.00	1:2	Oct 16	-$0.08	$0.92
$13.00	$12.00	1:2	Oct 16	-$0.23	$0.77
$12.50	$12.00	1:2	Sep 25	-$0.06	$0.44
$12.50	$11.50	1:2	Oct 30	-$0.28	$0.72
$13.00	$12.50	1:2	Sep 18	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 8.44%, avg 4.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Oct 30	$1.15	0.47	10.1%	8.44%	18.49%	1	9
$15.50	Oct 23	$0.95	0.41	13.7%	6.97%	20.69%	20	13
$16.00	Oct 23	$0.80	0.37	17.4%	5.87%	23.26%	--	12
$15.00	Oct 23	$1.05	0.44	10.1%	7.70%	17.75%	412	31
$16.00	Oct 16	$0.70	0.34	17.4%	5.14%	22.52%	5	1.7K
$14.00	Oct 23	$1.30	0.53	2.7%	9.54%	12.25%	3	13
$14.00	Oct 16	$1.30	0.51	2.7%	9.54%	12.25%	32	3.1K
$15.00	Oct 16	$0.90	0.42	10.1%	6.60%	16.65%	308	20.2K
$15.00	Oct 9	$0.80	0.42	10.1%	5.87%	15.92%	225	524
$14.00	Oct 9	$0.95	0.52	2.7%	6.97%	9.68%	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 10,751

Total Puts 933

Put/Call Ratio 0.09

Net Difference 9,818

Prior's Put/Call Breakdown

Total Calls 30,818

Total Puts 3,619

Put/Call Ratio 0.12

Net Difference 27,199

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