PURR - Options Database

PURR

HYPERLIQUID STRATEGI

$13.62 +6.16%

(9/18 09:55) ◀

Friday, September 18, 2026 (10:00am)

▶ (9/18 10:05)

◀ 9/18 10:00 ▶

Option Volume

Detail

ℹ

Current (09/18 10:00am) 14,392

Calls: 13,181 (92%)

Puts: 1,211 (8%)

Prior (08/20) 36,839

Calls: 33,013 (90%)

Puts: 3,826 (10%)

Current vs Prior -60.93%

Calls: -60.07% (Calls)

Puts: -68.35% (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 -76.98%

Calls: -75.19%

Puts: -87.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:00am) $1.84M

Calls: $1.76M (95%)

Puts: $90.0K (5%)

Prior (08/20) $4.72M

Calls: $4.55M (96%)

Puts: $174.2K (4%)

Current vs Prior -60.94%

Calls: -61.42%

Puts: -48.36%

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 -75.38%

Calls: -73.71%

Puts: -89.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:00am) 0.09

Prior (08/20) 0.12

Current vs Prior -20.73%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -70.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:00am) 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 6.61% | 13.58%6.61% | 22.83%

Prior 7.79% | 15.43%22.60% | 30.40%

Current vs Prior -15.22% | -11.99%-70.77% | -24.88%

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

Current vs 7-Day Avg -25.20% | -8.36%-52.63% | -9.73%

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

Current vs 7-Day Eod -15.22% | -11.99%-43.07% | +1.89%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 71.18% | 21.77%

Calls: 93.75% | 23.53%

Puts: 48.61% | 20.00%

Prior 30.78% | 21.76%

Calls: 34.88% | 32.41%

Puts: 26.67% | 11.11%

Current vs Prior +131.25% | +0.05%

Prior 7-Day Avg 48.56% | 33.32%

Calls: 33.35% | 34.27%

Puts: 63.76% | 32.37%

Current vs 7-Day Avg +46.59% | -34.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($1.76M) vs puts ($90.0K). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 61% vs prior. Extreme bullish P/C ratio of 0.09 - heavy call buying (13,181 calls vs 1,211 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
10:00	BULLISH	BULLISH	BULLISH
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 4 of results (avg 9.3%, best 8.5%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 16	2.25	2.45	$2.35	8.5%	176	0.73	2.4K
$11.50	Sep 18	2.05	2.25	$2.15	9.3%	146	0.84	1.4K
$15.00	Oct 16	1.00	1.10	$1.05	9.5%	342	0.42	20.2K
$12.00	Oct 23	2.40	2.65	$2.53	9.9%	100	0.72	51

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 $0.56, 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%	1.2K	0.95	4.3K
$15.00	Sep 25	0.35	0.40	$0.38	13.2%	597	0.30	1.3K
$15.50	Oct 2	0.50	0.60	$0.55	18.2%	96	0.32	2.2K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Sep 18	1.50	1.75	$1.63	15.3%	607	1.00	5.0K
$13.00	Sep 18	0.60	0.70	$0.65	15.4%	1.2K	0.95	4.3K
$11.00	Sep 25	2.40	3.00	$2.70	22.2%	4	0.92	111
$12.50	Sep 18	1.00	1.20	$1.10	18.2%	347	0.91	3.0K
$11.50	Sep 25	1.40	2.50	$1.95	56.4%	--	0.89	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%	--	0.93	26
$14.00	Sep 18	0.30	1.00	$0.65	107.7%	--	0.71	286
$15.00	Oct 16	2.25	2.55	$2.40	12.5%	--	0.57	59
$14.00	Sep 25	0.90	1.10	$1.00	20.0%	14	0.54	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. 75 active (total vol 10.5K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 18	0.10	0.15	$0.13	38.5%	2.6K	0.28	6.8K
$13.00	Sep 18	0.60	0.70	$0.65	15.4%	1.2K	0.95	4.3K
$15.00	Oct 23	1.10	1.40	$1.25	24.0%	812	0.45	31
$12.00	Sep 18	1.50	1.75	$1.63	15.3%	607	1.00	5.0K
$15.00	Sep 25	0.35	0.40	$0.38	13.2%	597	0.30	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 18	0.10	0.30	$0.20	100.0%	179	0.45	53
$11.00	Oct 2	0.10	0.30	$0.20	100.0%	111	0.13	284
$13.00	Sep 25	0.40	0.50	$0.45	22.2%	103	0.34	551
$12.50	Sep 18	0.00	0.15	$0.08	187.5%	100	0.14	367
$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. 8 strikes (avg 280.1%, max 677.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Sep 18	Oct 30	708.2%	91.1%	677.7%	146	1.5K
$15.50	Sep 18	Oct 23	614.5%	104.2%	489.8%	20	34
$14.00	Sep 18	Oct 23	202.3%	100.0%	102.3%	2.6K	6.8K
$13.50	Sep 18	Oct 9	155.7%	99.5%	56.5%	413	1.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Sep 18	Oct 30	708.2%	91.1%	677.7%	--	732
$14.00	Sep 18	Oct 30	202.3%	98.2%	106.1%	10	286
$13.00	Sep 18	Oct 30	160.6%	91.3%	75.8%	19	239
$13.50	Sep 18	Oct 30	155.7%	100.6%	54.8%	185	53

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 1.67, avg 1.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$15.00	Oct 30	$0.75	$1.25	$0.75	64%	1.67	$13.75
$11.50	$12.00	Sep 25	$0.12	$0.38	$0.12	89%	3.17	$11.62
$15.00	$16.00	Oct 9	$0.12	$0.88	$0.12	41%	7.33	$15.12
$13.00	$14.00	Oct 23	$0.37	$0.63	$0.37	63%	1.70	$13.37
$11.00	$11.50	Oct 30	$0.20	$0.30	$0.20	81%	1.50	$11.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$12.50	Sep 25	$0.15	$0.35	$0.15	34%	2.33	$12.85
$14.00	$13.50	Sep 25	$0.27	$0.23	$0.27	54%	0.85	$13.73
$13.50	$13.00	Sep 18	$0.15	$0.35	$0.15	45%	2.33	$13.35
$12.50	$12.00	Sep 25	$0.12	$0.38	$0.12	25%	3.17	$12.38
$12.00	$11.50	Oct 2	$0.12	$0.38	$0.12	23%	3.17	$11.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 0.67, avg 0.57)

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	77%	1.00	$15.75
$15.50	$16.00	Oct 2	$0.12	$0.12	$0.38	68%	0.32	$15.62
$14.50	$15.00	Sep 25	$0.12	$0.12	$0.38	63%	0.32	$14.62
$14.00	$14.50	Oct 9	$0.20	$0.20	$0.30	49%	0.67	$14.20
$14.50	$15.00	Oct 2	$0.15	$0.15	$0.35	58%	0.43	$14.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$11.00	Oct 23	$0.80	$0.80	$1.20	62%	0.67	$12.20
$12.50	$11.50	Oct 30	$0.55	$0.55	$0.45	67%	1.22	$11.95
$13.00	$12.00	Oct 16	$0.50	$0.50	$0.50	62%	1.00	$12.50
$12.00	$11.00	Oct 16	$0.30	$0.30	$0.70	73%	0.43	$11.70
$13.50	$13.00	Sep 25	$0.28	$0.28	$0.22	55%	1.27	$13.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.56, cheapest $0.53)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Sep 18	Sep 25	$0.60	155.7%	102.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Sep 18	Sep 25	$0.53	155.7%	102.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 3.30% of stock, avg 15.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Sep 18	$0.25	$0.20	$0.45	$13.05	$13.95	3.30%
$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	5.73%
$12.50	Sep 18	$1.10	$0.08	$1.18	$11.32	$13.68	8.66%
$13.00	Sep 25	$1.10	$0.45	$1.55	$11.45	$14.55	11.38%
$13.50	Sep 25	$0.85	$0.73	$1.58	$11.92	$15.08	11.60%
$14.00	Sep 25	$0.65	$1.00	$1.65	$12.35	$15.65	12.11%
$12.50	Sep 25	$1.48	$0.30	$1.78	$10.72	$14.28	13.07%
$13.00	Oct 2	$1.43	$0.78	$2.21	$10.79	$15.21	16.23%
$13.50	Oct 2	$1.20	$1.02	$2.22	$11.28	$15.72	16.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 102 found (cheapest 0.59% of stock, avg 9.37%)

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. 4 found (best R:R 1.38, avg credit $0.28)

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
12/12	15/16	Sep 25	$0.28	$0.72	46%	0.39	$12.22	$15.28
12/13	15/16	Sep 25	$0.31	$0.69	36%	0.45	$12.69	$15.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.50	$13.00	$13.50	Sep 18	$0.05	$0.45	34%	9.00
$13.00	$14.00	$15.00	Oct 23	$0.07	$0.93	18%	13.29
$13.00	$14.00	$15.00	Oct 16	$0.09	$0.91	19%	10.11
$11.00	$12.00	$13.00	Oct 16	$0.10	$0.90	21%	9.00
$14.00	$15.00	$16.00	Oct 16	$0.08	$0.92	17%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.00	$13.00	$14.00	Oct 16	$0.08	$0.92	22%	11.50
$13.00	$14.00	$15.00	Oct 16	$0.09	$0.91	19%	10.11
$13.00	$13.50	$14.00	Oct 2	$0.07	$0.43	14%	6.14
$11.00	$11.50	$12.00	Sep 25	$0.06	$0.44	9%	7.33
$12.50	$13.00	$13.50	Sep 25	$0.13	$0.37	20%	2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.63, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$15.00	1:2	Oct 30	-$0.63	$1.37
$12.50	$13.00	1:2	Sep 18	-$0.20	$0.30
$15.00	$16.00	1:2	Sep 25	-$0.06	$0.94
$14.50	$15.00	1:2	Sep 25	-$0.26	$0.24
$14.00	$14.50	1:2	Sep 25	-$0.35	$0.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$12.00	1:2	Oct 16	-$0.15	$0.85
$12.50	$11.50	1:2	Oct 30	-$0.13	$0.87
$12.50	$12.00	1:2	Sep 25	-$0.06	$0.44
$13.50	$13.00	1:2	Sep 25	-$0.17	$0.33
$13.00	$12.50	1:2	Sep 25	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 8.81%, avg 5.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Oct 30	$1.20	0.47	10.1%	8.81%	18.94%	1	9
$15.00	Oct 23	$1.10	0.45	10.1%	8.08%	18.21%	812	31
$15.50	Oct 23	$0.95	0.41	13.8%	6.98%	20.78%	20	13
$16.00	Oct 23	$0.80	0.37	17.5%	5.87%	23.35%	--	12
$15.00	Oct 16	$1.00	0.42	10.1%	7.34%	17.47%	342	20.2K
$14.00	Oct 23	$1.35	0.53	2.8%	9.91%	12.70%	3	13
$16.00	Oct 16	$0.70	0.34	17.5%	5.14%	22.61%	48	1.7K
$14.00	Oct 16	$1.25	0.52	2.8%	9.18%	11.97%	53	3.1K
$15.00	Oct 9	$0.80	0.41	10.1%	5.87%	16.01%	325	524
$14.50	Oct 9	$0.85	0.45	6.5%	6.24%	12.70%	--	17

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 13,181

Total Puts 1,211

Put/Call Ratio 0.09

Net Difference 11,970

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