PURR - Options Database

PURR

HYPERLIQUID STRATEGI

$13.33 +3.90%

(9/18 10:00) ◀

Friday, September 18, 2026 (10:05am)

▶ (9/18 10:10)

◀ 9/18 10:05 ▶

Option Volume

Detail

ℹ

Current (09/18 10:05am) 15,773

Calls: 14,449 (92%)

Puts: 1,324 (8%)

Prior (08/20) 36,839

Calls: 33,013 (90%)

Puts: 3,826 (10%)

Current vs Prior -57.18%

Calls: -56.23% (Calls)

Puts: -65.39% (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 -74.77%

Calls: -72.80%

Puts: -85.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:05am) $1.88M

Calls: $1.77M (94%)

Puts: $105.6K (6%)

Prior (08/20) $4.72M

Calls: $4.55M (96%)

Puts: $174.2K (4%)

Current vs Prior -60.27%

Calls: -61.07%

Puts: -39.37%

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 -74.96%

Calls: -73.47%

Puts: -87.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:05am) 0.09

Prior (08/20) 0.12

Current vs Prior -20.93%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -70.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:05am) 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 5.85% | 13.35%5.85% | 21.38%

Prior 7.79% | 15.43%22.60% | 30.40%

Current vs Prior -24.93% | -13.47%-74.11% | -29.66%

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

Current vs 7-Day Avg -33.76% | -9.91%-58.05% | -15.47%

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

Current vs 7-Day Eod -24.93% | -13.47%-49.59% | -4.60%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.59% | 25.20%

Calls: 11.63% | 26.88%

Puts: 55.56% | 23.53%

Prior 30.78% | 21.76%

Calls: 34.88% | 32.41%

Puts: 26.67% | 11.11%

Current vs Prior +9.13% | +15.81%

Prior 7-Day Avg 48.56% | 33.32%

Calls: 33.35% | 34.27%

Puts: 63.76% | 32.37%

Current vs 7-Day Avg -30.82% | -24.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($1.77M) vs puts ($105.6K). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.09 - heavy call buying (14,449 calls vs 1,324 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
10:05	BULLISH	BULLISH	BULLISH
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 6 of results (avg 7.3%, best 5.7%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	0.85	0.90	$0.88	5.7%	356	0.40	20.2K
$11.00	Sep 18	2.25	2.40	$2.33	6.4%	268	0.87	4.0K
$11.00	Oct 16	2.65	2.90	$2.78	9.0%	--	0.82	8.8K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 16	0.75	0.80	$0.78	6.4%	20	0.29	497
$15.00	Oct 16	2.40	2.60	$2.50	8.0%	--	0.61	59
$14.00	Oct 16	1.75	1.90	$1.83	8.2%	16	0.51	56

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.64, cheapest $0.43)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 18	0.40	0.45	$0.43	11.6%	1.4K	0.73	4.3K
$14.00	Sep 25	0.50	0.60	$0.55	18.2%	294	0.41	418
$13.50	Sep 25	0.70	0.80	$0.75	13.3%	167	0.51	557
$15.00	Oct 16	0.85	0.90	$0.88	5.7%	356	0.40	20.2K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 16	0.40	0.45	$0.43	11.6%	39	0.19	733
$12.00	Oct 16	0.75	0.80	$0.78	6.4%	20	0.29	497

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 45 found (avg delta 0.70, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Sep 18	1.25	1.50	$1.38	18.1%	618	0.97	5.0K
$12.50	Sep 18	0.75	1.00	$0.88	28.4%	355	0.96	3.0K
$11.00	Sep 25	2.25	2.50	$2.38	10.5%	6	0.93	111
$11.50	Sep 25	1.80	2.20	$2.00	20.0%	--	0.88	6.3K
$11.00	Sep 18	2.25	2.40	$2.33	6.4%	268	0.87	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	1.15	2.30	$1.73	66.5%	--	0.94	26
$14.00	Sep 18	0.30	1.00	$0.65	107.7%	--	0.90	286
$13.50	Sep 18	0.25	0.45	$0.35	57.1%	182	0.65	53
$14.50	Oct 2	1.70	1.90	$1.80	11.1%	2	0.61	--
$15.00	Oct 16	2.40	2.60	$2.50	8.0%	--	0.61	59

Most actively traded options today. High liquidity = easy entry/exit. 75 active (total vol 11.4K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 18	0.00	0.05	$0.03	166.7%	2.7K	0.10	6.8K
$13.00	Sep 18	0.40	0.45	$0.43	11.6%	1.4K	0.73	4.3K
$15.00	Oct 23	1.00	1.40	$1.20	33.3%	812	0.44	31
$12.00	Sep 18	1.25	1.50	$1.38	18.1%	618	0.97	5.0K
$15.00	Sep 25	0.20	0.35	$0.28	53.6%	615	0.25	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 18	0.25	0.45	$0.35	57.1%	182	0.65	53
$11.00	Oct 2	0.10	0.30	$0.20	100.0%	111	0.14	284
$13.00	Sep 25	0.50	0.70	$0.60	33.3%	106	0.40	551
$12.50	Sep 18	0.00	0.05	$0.03	166.7%	100	0.09	367
$14.00	Oct 2	1.35	1.55	$1.45	13.8%	67	0.55	45

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 259.4%, max 545.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Sep 18	Oct 23	676.9%	104.8%	545.9%	20	34
$11.50	Sep 18	Oct 30	605.0%	96.2%	528.6%	149	1.5K
$13.00	Sep 18	Oct 30	150.8%	98.3%	53.4%	1.4K	4.3K
$13.50	Sep 18	Oct 23	154.8%	100.9%	53.4%	376	1.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Sep 18	Oct 30	605.0%	96.2%	528.6%	--	732
$13.00	Sep 18	Oct 30	150.8%	98.3%	53.4%	30	239
$13.50	Sep 18	Oct 30	154.8%	101.6%	52.3%	188	53

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 1.74, avg 1.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$15.00	Oct 30	$0.73	$1.27	$0.73	60%	1.74	$13.73
$14.00	$15.00	Oct 23	$0.25	$0.75	$0.25	51%	3.00	$14.25
$12.00	$13.00	Oct 16	$0.48	$0.52	$0.48	71%	1.08	$12.48
$11.50	$12.00	Oct 23	$0.20	$0.30	$0.20	75%	1.50	$11.70
$13.00	$14.00	Oct 16	$0.40	$0.60	$0.40	60%	1.50	$13.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$13.50	Sep 18	$0.30	$0.20	$0.30	90%	0.67	$13.70
$14.00	$13.50	Oct 30	$0.20	$0.30	$0.20	48%	1.50	$13.80
$13.50	$13.00	Sep 18	$0.25	$0.25	$0.25	65%	1.00	$13.25
$13.00	$12.50	Oct 2	$0.20	$0.30	$0.20	41%	1.50	$12.80
$12.50	$12.00	Sep 25	$0.13	$0.37	$0.13	29%	2.85	$12.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 0.82, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$14.00	Sep 18	$0.10	$0.10	$0.40	65%	0.25	$13.60
$15.00	$15.50	Oct 23	$0.20	$0.20	$0.30	56%	0.67	$15.20
$14.00	$14.50	Sep 25	$0.17	$0.17	$0.33	59%	0.52	$14.17
$15.00	$15.50	Oct 2	$0.12	$0.12	$0.38	67%	0.32	$15.12
$13.50	$14.00	Sep 25	$0.20	$0.20	$0.30	49%	0.67	$13.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$11.00	Oct 23	$0.90	$0.90	$1.10	60%	0.82	$12.10
$12.00	$11.00	Oct 16	$0.35	$0.35	$0.65	70%	0.54	$11.65
$13.00	$12.50	Oct 30	$0.31	$0.31	$0.19	60%	1.63	$12.69
$12.50	$11.50	Oct 30	$0.42	$0.42	$0.58	64%	0.72	$12.08
$13.00	$12.50	Sep 25	$0.25	$0.25	$0.25	60%	1.00	$12.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.56, cheapest $0.50)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Sep 18	Sep 25	$0.62	154.8%	106.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Sep 18	Sep 25	$0.50	154.8%	106.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 3.60% of stock, avg 16.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Sep 18	$0.13	$0.35	$0.48	$13.02	$13.98	3.60%
$13.00	Sep 18	$0.43	$0.10	$0.53	$12.47	$13.53	3.98%
$14.00	Sep 18	$0.03	$0.65	$0.68	$13.32	$14.68	5.10%
$12.50	Sep 18	$0.88	$0.03	$0.91	$11.59	$13.41	6.83%
$12.00	Sep 18	$1.38	$0.03	$1.41	$10.59	$13.41	10.58%
$13.00	Sep 25	$0.93	$0.60	$1.53	$11.47	$14.53	11.48%
$12.50	Sep 25	$1.23	$0.35	$1.58	$10.92	$14.08	11.85%
$13.50	Sep 25	$0.75	$0.85	$1.60	$11.90	$15.10	12.00%
$14.00	Sep 25	$0.55	$1.18	$1.73	$12.27	$15.73	12.98%
$12.00	Sep 25	$1.63	$0.22	$1.85	$10.15	$13.85	13.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 92 found (cheapest 0.45% of stock, avg 8.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$12.00	Sep 18	$0.03	$0.03	$0.06	$11.94	$15.06
$14.00	$12.50	Sep 18	$0.03	$0.03	$0.06	$12.44	$14.06
$15.00	$12.50	Sep 18	$0.03	$0.03	$0.06	$12.44	$15.06
$14.00	$12.00	Sep 18	$0.03	$0.03	$0.06	$11.94	$14.06
$14.50	$12.50	Sep 18	$0.05	$0.03	$0.08	$12.42	$14.58
$14.50	$12.00	Sep 18	$0.05	$0.03	$0.08	$11.92	$14.58
$14.00	$13.00	Sep 18	$0.03	$0.10	$0.13	$12.87	$14.13
$15.00	$13.00	Sep 18	$0.03	$0.10	$0.13	$12.87	$15.13
$14.50	$13.00	Sep 18	$0.05	$0.10	$0.15	$12.85	$14.65
$13.50	$12.50	Sep 18	$0.13	$0.03	$0.16	$12.34	$13.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.78, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/12	15/16	Oct 2	$0.32	$0.18	34%	1.78	$12.18	$15.32
12/12	15/16	Oct 2	$0.27	$0.23	41%	1.17	$11.73	$15.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 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	$0.15	$0.35	61%	2.33
$12.00	$13.00	$14.00	Oct 16	$0.08	$0.92	21%	11.50
$13.00	$13.50	$14.00	Sep 18	$0.20	$0.30	63%	1.50
$13.00	$13.50	$14.00	Oct 2	$0.06	$0.44	14%	7.33
$14.00	$14.50	$15.00	Sep 25	$0.07	$0.43	16%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$13.50	$14.00	Sep 18	$0.05	$0.45	60%	9.00
$11.00	$12.00	$13.00	Oct 16	$0.07	$0.93	21%	13.29
$12.50	$13.00	$13.50	Sep 18	$0.18	$0.32	56%	1.78
$12.00	$12.50	$13.00	Sep 18	$0.07	$0.43	23%	6.14
$13.50	$14.00	$14.50	Oct 2	$0.05	$0.45	13%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.54, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$15.00	1:2	Oct 30	-$0.54	$1.46
$12.00	$12.50	1:2	Sep 18	-$0.38	$0.12
$14.00	$14.50	1:2	Sep 18	-$0.07	$0.43
$14.00	$14.50	1:2	Sep 25	-$0.21	$0.29
$14.50	$15.00	1:2	Sep 25	-$0.18	$0.32

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	$12.50	1:2	Sep 25	-$0.10	$0.40
$12.50	$12.00	1:2	Sep 25	-$0.09	$0.41
$11.50	$11.00	1:2	Oct 2	-$0.10	$0.40
$13.00	$12.00	1:2	Oct 16	-$0.36	$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 8.25%, avg 5.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Oct 30	$1.10	0.44	12.5%	8.25%	20.78%	1	9
$15.00	Oct 23	$1.00	0.44	12.5%	7.50%	20.03%	812	31
$15.50	Oct 23	$0.85	0.39	16.3%	6.38%	22.66%	20	13
$14.00	Oct 23	$1.30	0.51	5.0%	9.75%	14.78%	3	13
$13.50	Oct 23	$1.45	0.56	1.3%	10.88%	12.15%	2	--
$15.00	Oct 16	$0.85	0.40	12.5%	6.38%	18.90%	356	20.2K
$14.00	Oct 16	$1.15	0.50	5.0%	8.63%	13.65%	55	3.1K
$15.00	Oct 9	$0.65	0.37	12.5%	4.88%	17.40%	575	524
$14.50	Oct 9	$0.75	0.42	8.8%	5.63%	14.40%	--	17
$14.00	Oct 9	$0.90	0.47	5.0%	6.75%	11.78%	5	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 14,449

Total Puts 1,324

Put/Call Ratio 0.09

Net Difference 13,125

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