PURR - Options Database

PURR

HYPERLIQUID STRATEGI

$13.60 +6.00%

(9/18 09:50) ◀

Friday, September 18, 2026 (9:55am)

▶ (9/18 10:00)

◀ 9/18 09:55 ▶

Option Volume

Detail

ℹ

Current (09/18 9:55am) 13,237

Calls: 12,240 (92%)

Puts: 997 (8%)

Prior (08/20) 36,839

Calls: 33,013 (90%)

Puts: 3,826 (10%)

Current vs Prior -64.07%

Calls: -62.92% (Calls)

Puts: -73.94% (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 -78.83%

Calls: -76.96%

Puts: -89.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 9:55am) $1.64M

Calls: $1.57M (96%)

Puts: $65.7K (4%)

Prior (08/20) $4.72M

Calls: $4.55M (96%)

Puts: $174.2K (4%)

Current vs Prior -65.37%

Calls: -65.49%

Puts: -62.26%

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 -78.18%

Calls: -76.49%

Puts: -91.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 9:55am) 0.08

Prior (08/20) 0.12

Current vs Prior -29.72%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -73.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 9:55am) 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 7.13% | 13.97%7.13% | 22.43%

Prior 7.79% | 15.43%22.60% | 30.40%

Current vs Prior -8.49% | -9.47%-68.45% | -26.22%

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

Current vs 7-Day Avg -19.26% | -5.75%-48.87% | -11.34%

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

Current vs 7-Day Eod -8.49% | -9.47%-38.55% | +0.07%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.12% | 26.46%

Calls: 15.62% | 28.41%

Puts: 48.61% | 24.51%

Prior 30.78% | 21.76%

Calls: 34.88% | 32.41%

Puts: 26.67% | 11.11%

Current vs Prior +4.35% | +21.60%

Prior 7-Day Avg 48.56% | 33.32%

Calls: 33.35% | 34.27%

Puts: 63.76% | 32.37%

Current vs 7-Day Avg -33.85% | -20.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($1.57M) vs puts ($65.7K). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 64% vs prior. Extreme bullish P/C ratio of 0.08 - heavy call buying (12,240 calls vs 997 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
09:55	BULLISH	BULLISH	BULLISH
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 7 of results (avg 7.1%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	1.00	1.05	$1.02	4.9%	322	0.41	20.2K
$12.00	Oct 16	2.25	2.40	$2.33	6.4%	166	0.73	2.4K
$12.50	Oct 23	2.20	2.35	$2.28	6.6%	100	0.68	17
$11.00	Sep 18	2.55	2.75	$2.65	7.5%	243	0.88	4.0K
$14.00	Oct 16	1.25	1.35	$1.30	7.7%	53	0.50	3.1K

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 $0.53, cheapest $0.32)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 18	0.30	0.35	$0.32	15.6%	350	0.61	1.0K
$16.00	Oct 16	0.70	0.80	$0.75	13.3%	5	0.33	1.7K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 16	0.35	0.40	$0.38	13.2%	17	0.18	733
$12.00	Oct 16	0.60	0.70	$0.65	15.4%	8	0.27	497

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 43 found (avg delta 0.72, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Sep 18	1.55	1.75	$1.65	12.1%	540	0.95	5.0K
$11.00	Sep 25	2.40	2.85	$2.63	17.1%	4	0.91	111
$11.50	Sep 25	1.40	2.50	$1.95	56.4%	--	0.90	6.3K
$11.00	Sep 18	2.55	2.75	$2.65	7.5%	243	0.88	4.0K
$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%	--	0.96	26
$14.00	Sep 18	0.30	1.00	$0.65	107.7%	--	0.71	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	1.20	1.45	$1.33	18.8%	57	0.51	45

Most actively traded options today. High liquidity = easy entry/exit. 74 active (total vol 9.9K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 18	0.10	0.15	$0.13	38.5%	2.5K	0.31	6.8K
$13.00	Sep 18	0.60	0.80	$0.70	28.6%	1.1K	0.86	4.3K
$15.00	Oct 23	1.10	1.30	$1.20	16.7%	812	0.45	31
$15.00	Sep 25	0.30	0.40	$0.35	28.6%	580	0.28	1.3K
$12.00	Sep 18	1.55	1.75	$1.65	12.1%	540	0.95	5.0K

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%	106	0.40	53
$12.50	Sep 18	0.00	0.15	$0.08	187.5%	100	0.13	367
$13.00	Sep 25	0.35	0.70	$0.52	67.3%	98	0.36	551
$11.50	Sep 25	0.05	0.15	$0.10	100.0%	63	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 301.4%, max 673.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Sep 18	Oct 30	721.6%	93.3%	673.3%	96	1.5K
$15.50	Sep 18	Oct 23	589.9%	102.7%	474.6%	20	34
$14.00	Sep 18	Oct 23	178.4%	98.5%	81.1%	2.6K	6.8K
$13.50	Sep 18	Oct 9	166.5%	103.3%	61.2%	409	1.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Sep 18	Oct 30	721.6%	93.3%	673.3%	--	732
$14.00	Sep 18	Oct 30	178.4%	100.4%	77.7%	10	286
$13.50	Sep 18	Oct 30	166.5%	98.9%	68.3%	112	53

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 1.86, avg 1.75)

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	$0.15	$0.35	$0.15	90%	2.33	$11.65
$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 9	$0.15	$0.85	$0.15	41%	5.67	$15.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$12.50	Oct 30	$0.10	$0.40	$0.10	38%	4.00	$12.90
$13.00	$12.50	Oct 9	$0.13	$0.37	$0.13	38%	2.85	$12.87
$14.00	$13.50	Sep 25	$0.22	$0.28	$0.22	55%	1.27	$13.78
$14.00	$13.50	Oct 2	$0.25	$0.25	$0.25	51%	1.00	$13.75
$11.50	$11.00	Oct 30	$0.13	$0.37	$0.13	24%	2.85	$11.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 0.69, avg 0.58)

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	Sep 25	$0.18	$0.18	$0.32	63%	0.56	$14.68
$14.50	$15.00	Oct 2	$0.22	$0.22	$0.28	56%	0.79	$14.72
$14.50	$15.00	Oct 9	$0.20	$0.20	$0.30	53%	0.67	$14.70
$15.50	$16.00	Oct 2	$0.12	$0.12	$0.38	68%	0.32	$15.62

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
$12.50	$11.50	Oct 30	$0.47	$0.47	$0.53	67%	0.89	$12.03
$13.00	$12.00	Oct 16	$0.48	$0.48	$0.52	61%	0.92	$12.52
$13.50	$13.00	Oct 9	$0.29	$0.29	$0.21	56%	1.38	$13.21
$13.50	$13.00	Oct 2	$0.28	$0.28	$0.22	56%	1.27	$13.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.57, cheapest $0.52)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Sep 18	Sep 25	$0.52	178.4%	109.7%
$13.50	Sep 18	Sep 25	$0.56	166.5%	109.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Sep 18	Sep 25	$0.62	166.5%	109.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 3.68% of stock, avg 16.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Sep 18	$0.32	$0.18	$0.50	$13.00	$14.00	3.68%
$13.00	Sep 18	$0.70	$0.05	$0.75	$12.25	$13.75	5.51%
$14.00	Sep 18	$0.13	$0.65	$0.78	$13.22	$14.78	5.74%
$12.50	Sep 18	$1.18	$0.08	$1.26	$11.24	$13.76	9.26%
$13.00	Sep 25	$1.13	$0.52	$1.65	$11.35	$14.65	12.13%
$14.00	Sep 25	$0.65	$1.02	$1.67	$12.33	$15.67	12.28%
$13.50	Sep 25	$0.88	$0.80	$1.68	$11.82	$15.18	12.35%
$12.50	Sep 25	$1.48	$0.30	$1.78	$10.72	$14.28	13.09%
$13.00	Oct 2	$1.50	$0.80	$2.30	$10.70	$15.30	16.91%
$13.50	Oct 2	$1.23	$1.08	$2.31	$11.19	$15.81	16.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 102 found (cheapest 0.59% of stock, avg 9.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$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
$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
$15.00	$11.00	Sep 18	$0.03	$0.18	$0.21	$10.79	$15.21
$14.50	$11.00	Sep 18	$0.05	$0.18	$0.23	$10.77	$14.73
$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
$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 1.38, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/12	16/16	Oct 2	$0.29	$0.21	38%	1.38	$12.21	$15.79
12/12	16/16	Oct 2	$0.24	$0.26	45%	0.92	$11.76	$15.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 13.29, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.00	$13.00	$14.00	Oct 16	$0.07	$0.93	22%	13.29
$13.50	$14.00	$14.50	Sep 18	$0.11	$0.39	47%	3.55
$14.00	$14.50	$15.00	Sep 18	$0.06	$0.44	24%	7.33
$11.00	$12.00	$13.00	Oct 16	$0.12	$0.88	22%	7.33
$13.00	$13.50	$14.00	Sep 18	$0.19	$0.31	55%	1.63

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.50	$13.00	$13.50	Sep 25	$0.06	$0.44	20%	7.33
$12.00	$13.00	$14.00	Oct 16	$0.14	$0.86	22%	6.14
$12.00	$12.50	$13.00	Oct 2	$0.06	$0.44	14%	7.33
$13.00	$13.50	$14.00	Oct 9	$0.07	$0.43	12%	6.14
$12.00	$12.50	$13.00	Sep 25	$0.10	$0.40	19%	4.00

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	-$0.22	$0.28
$14.50	$15.00	1:2	Sep 25	-$0.17	$0.33
$15.00	$16.00	1:2	Sep 25	-$0.25	$0.75
$15.00	$16.00	1:2	Oct 16	-$0.48	$0.52

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$12.00	1:2	Oct 16	-$0.17	$0.83
$12.00	$11.00	1:2	Oct 16	-$0.11	$0.89
$13.00	$12.50	1:2	Sep 25	-$0.08	$0.42
$12.50	$12.00	1:2	Sep 25	-$0.06	$0.44
$12.50	$11.50	1:2	Oct 30	-$0.26	$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 8.46%, avg 5.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Oct 30	$1.15	0.47	10.3%	8.46%	18.75%	1	9
$15.00	Oct 23	$1.10	0.45	10.3%	8.09%	18.38%	812	31
$15.50	Oct 23	$0.95	0.41	14.0%	6.99%	20.96%	20	13
$16.00	Oct 23	$0.80	0.37	17.6%	5.88%	23.53%	--	12
$15.00	Oct 16	$1.00	0.41	10.3%	7.35%	17.65%	322	20.2K
$14.00	Oct 23	$1.30	0.53	2.9%	9.56%	12.50%	3	13
$16.00	Oct 16	$0.70	0.33	17.6%	5.15%	22.79%	5	1.7K
$14.00	Oct 16	$1.25	0.50	2.9%	9.19%	12.13%	53	3.1K
$15.00	Oct 9	$0.80	0.41	10.3%	5.88%	16.18%	325	524
$14.00	Oct 9	$0.95	0.51	2.9%	6.99%	9.93%	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 12,240

Total Puts 997

Put/Call Ratio 0.08

Net Difference 11,243

Prior's Put/Call Breakdown

Total Calls 33,013

Total Puts 3,826

Put/Call Ratio 0.12

Net Difference 29,187

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