PURR - Options Database

PURR

HYPERLIQUID STRATEGI

$13.41 +4.52%

(9/18 10:05) ◀

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

▶ (9/18 10:15)

◀ 9/18 10:10 ▶

Option Volume

Detail

ℹ

Current (09/18 10:10am) 17,238

Calls: 15,792 (92%)

Puts: 1,446 (8%)

Prior (08/20) 61,723

Calls: 57,092 (92%)

Puts: 4,631 (8%)

Current vs Prior -72.07%

Calls: -72.34% (Calls)

Puts: -68.78% (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 -72.43%

Calls: -70.28%

Puts: -84.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:10am) $2.08M

Calls: $1.97M (95%)

Puts: $113.8K (5%)

Prior (08/20) $6.39M

Calls: $6.16M (96%)

Puts: $229.9K (4%)

Current vs Prior -67.40%

Calls: -68.03%

Puts: -50.51%

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 -72.20%

Calls: -70.50%

Puts: -86.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:10am) 0.09

Prior (08/20) 0.08

Current vs Prior +12.88%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -70.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:10am) 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 6.19% | 13.27%6.19% | 21.25%

Prior 7.79% | 15.43%22.60% | 30.40%

Current vs Prior -20.59% | -13.99%-72.62% | -30.08%

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

Current vs 7-Day Avg -29.94% | -10.45%-55.63% | -15.98%

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

Current vs 7-Day Eod -20.59% | -13.99%-46.68% | -5.17%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 74.59% | 14.30%

Calls: 34.88% | 10.53%

Puts: 114.29% | 18.07%

Prior 30.78% | 21.76%

Calls: 34.88% | 32.41%

Puts: 26.67% | 11.11%

Current vs Prior +142.33% | -34.28%

Prior 7-Day Avg 48.56% | 33.32%

Calls: 33.35% | 34.27%

Puts: 63.76% | 32.37%

Current vs 7-Day Avg +53.62% | -57.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($1.97M) vs puts ($113.8K). Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 72% vs prior. Extreme bullish P/C ratio of 0.09 - heavy call buying (15,792 calls vs 1,446 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
10:10	BULLISH	BULLISH	BULLISH
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 7 of results (avg 7.1%, best 5.4%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	0.90	0.95	$0.93	5.4%	417	0.40	20.2K
$13.00	Oct 16	1.60	1.70	$1.65	6.1%	507	0.60	1.8K
$12.00	Oct 16	2.10	2.25	$2.17	6.9%	198	0.71	2.4K
$14.00	Oct 16	1.15	1.25	$1.20	8.3%	55	0.49	3.1K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	2.40	2.55	$2.47	6.1%	--	0.60	59
$13.00	Oct 16	1.15	1.25	$1.20	8.3%	9	0.40	26.3K
$14.00	Oct 16	1.70	1.85	$1.78	8.4%	16	0.51	56

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.75, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 25	0.25	0.30	$0.28	17.9%	644	0.25	1.3K
$14.00	Sep 25	0.50	0.60	$0.55	18.2%	344	0.40	418
$13.00	Sep 25	0.90	1.00	$0.95	10.5%	400	0.61	2.0K
$14.00	Oct 2	0.80	0.95	$0.88	17.0%	15	0.46	371
$15.00	Oct 9	0.70	0.85	$0.77	19.5%	575	0.38	524

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 25	0.75	0.90	$0.83	18.1%	15	0.49	3
$13.00	Oct 2	0.75	0.90	$0.83	18.1%	10	0.40	41
$12.00	Oct 16	0.70	0.80	$0.75	13.3%	34	0.29	497

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 45 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Sep 18	0.80	1.00	$0.90	22.2%	360	1.00	3.0K
$12.00	Sep 18	1.10	1.80	$1.45	48.3%	628	0.97	5.0K
$11.00	Sep 25	2.10	2.80	$2.45	28.6%	6	0.90	111
$11.00	Sep 18	2.30	2.60	$2.45	12.2%	268	0.88	4.0K
$11.50	Sep 25	1.75	2.25	$2.00	25.0%	5	0.87	6.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	1.15	2.70	$1.93	80.3%	--	0.93	26
$14.00	Sep 18	0.30	1.20	$0.75	120.0%	--	0.89	286
$14.50	Oct 2	1.65	1.85	$1.75	11.4%	2	0.61	--
$14.00	Sep 25	1.05	1.20	$1.13	13.3%	14	0.60	457
$15.00	Oct 16	2.40	2.55	$2.47	6.1%	--	0.60	59

Most actively traded options today. High liquidity = easy entry/exit. 81 active (total vol 12.4K, 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	0.35	0.50	$0.43	34.9%	1.5K	0.75	4.3K
$15.00	Oct 23	0.95	1.40	$1.17	38.5%	812	0.43	31
$15.00	Sep 25	0.25	0.30	$0.28	17.9%	644	0.25	1.3K
$12.00	Sep 18	1.10	1.80	$1.45	48.3%	628	0.97	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 18	0.20	0.60	$0.40	100.0%	192	0.59	53
$11.00	Oct 2	0.10	0.30	$0.20	100.0%	111	0.14	284
$13.00	Sep 25	0.45	0.60	$0.53	28.3%	106	0.39	551
$12.50	Sep 18	0.00	0.05	$0.03	166.7%	100	0.09	367
$14.00	Oct 2	1.30	1.50	$1.40	14.3%	67	0.54	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 279.7%, max 534.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Sep 18	Oct 23	676.0%	106.6%	534.3%	20	34
$11.50	Sep 18	Oct 30	613.8%	97.5%	529.7%	154	1.5K
$13.50	Sep 18	Oct 23	203.4%	100.2%	102.9%	592	1.0K
$13.00	Sep 18	Oct 30	178.6%	99.2%	80.0%	1.5K	4.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Sep 18	Oct 30	613.8%	97.5%	529.7%	--	732
$13.50	Sep 18	Oct 30	203.4%	100.9%	101.6%	198	53
$13.00	Sep 18	Oct 30	178.6%	99.2%	80.0%	40	239

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 1.67, avg 1.61)

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	60%	1.67	$13.75
$11.50	$12.00	Oct 30	$0.13	$0.37	$0.13	73%	2.85	$11.63
$14.00	$15.00	Oct 23	$0.26	$0.74	$0.26	50%	2.85	$14.26
$14.00	$15.00	Oct 16	$0.27	$0.73	$0.27	49%	2.70	$14.27
$11.00	$12.00	Oct 16	$0.63	$0.37	$0.63	82%	0.59	$11.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$13.50	Oct 30	$0.23	$0.27	$0.23	48%	1.17	$13.77
$13.50	$13.00	Oct 9	$0.22	$0.28	$0.22	46%	1.27	$13.28
$13.00	$12.50	Sep 25	$0.18	$0.32	$0.18	39%	1.78	$12.82
$14.00	$13.50	Sep 25	$0.30	$0.20	$0.30	60%	0.67	$13.70
$12.50	$12.00	Oct 2	$0.17	$0.33	$0.17	32%	1.94	$12.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 0.67, 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	78%	1.00	$15.75
$13.50	$14.00	Sep 18	$0.17	$0.17	$0.33	59%	0.52	$13.67
$14.00	$14.50	Sep 25	$0.17	$0.17	$0.33	60%	0.52	$14.17
$15.00	$15.50	Oct 2	$0.14	$0.14	$0.36	66%	0.39	$15.14
$14.00	$14.50	Oct 2	$0.20	$0.20	$0.30	54%	0.67	$14.20

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	59%	0.67	$12.20
$13.00	$12.50	Oct 30	$0.33	$0.33	$0.17	60%	1.94	$12.67
$12.00	$11.00	Oct 16	$0.35	$0.35	$0.65	71%	0.54	$11.65
$13.00	$12.00	Oct 16	$0.45	$0.45	$0.55	60%	0.82	$12.55
$11.50	$11.00	Oct 9	$0.18	$0.18	$0.32	78%	0.56	$11.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.45, cheapest $0.43)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Sep 18	Sep 25	$0.53	203.4%	103.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Sep 18	Sep 25	$0.43	203.4%	103.4%
$13.00	Sep 18	Sep 25	$0.40	178.6%	94.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 4.18% of stock, avg 16.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.00	Sep 18	$0.43	$0.13	$0.56	$12.44	$13.56	4.18%
$13.50	Sep 18	$0.20	$0.40	$0.60	$12.90	$14.10	4.47%
$14.00	Sep 18	$0.03	$0.75	$0.78	$13.22	$14.78	5.82%
$12.50	Sep 18	$0.90	$0.03	$0.93	$11.57	$13.43	6.94%
$13.00	Sep 25	$0.95	$0.53	$1.48	$11.52	$14.48	11.04%
$13.50	Sep 25	$0.73	$0.83	$1.56	$11.94	$15.06	11.63%
$12.50	Sep 25	$1.27	$0.35	$1.62	$10.88	$14.12	12.08%
$14.00	Sep 25	$0.55	$1.13	$1.68	$12.32	$15.68	12.53%
$13.00	Oct 2	$1.27	$0.83	$2.10	$10.90	$15.10	15.66%
$12.50	Oct 2	$1.55	$0.60	$2.15	$10.35	$14.65	16.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 0.45% of stock, avg 8.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$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	$0.05	$0.08	$11.92	$14.08
$14.50	$12.50	Sep 18	$0.05	$0.03	$0.08	$12.42	$14.58
$15.00	$12.00	Sep 18	$0.03	$0.05	$0.08	$11.92	$15.08
$14.50	$12.00	Sep 18	$0.05	$0.05	$0.10	$11.90	$14.60
$14.00	$13.00	Sep 18	$0.03	$0.13	$0.16	$12.84	$14.16
$15.00	$13.00	Sep 18	$0.03	$0.13	$0.16	$12.84	$15.16
$14.00	$11.00	Sep 18	$0.03	$0.18	$0.21	$10.79	$14.21
$14.50	$13.00	Sep 18	$0.05	$0.13	$0.18	$12.82	$14.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 2.33, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/13	16/16	Sep 18	$0.35	$0.15	48%	2.33	$12.65	$15.85
12/12	15/16	Oct 2	$0.29	$0.21	41%	1.38	$11.71	$15.29
12/12	15/16	Oct 2	$0.31	$0.19	34%	1.63	$12.19	$15.31
12/12	15/16	Sep 25	$0.28	$0.72	47%	0.39	$12.22	$15.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$13.50	$14.00	Sep 18	$0.06	$0.44	65%	7.33
$12.00	$13.00	$14.00	Oct 16	$0.07	$0.93	22%	13.29
$11.00	$12.00	$13.00	Oct 16	$0.11	$0.89	22%	8.09
$12.00	$12.50	$13.00	Sep 18	$0.08	$0.42	22%	5.25
$12.50	$13.00	$13.50	Oct 2	$0.06	$0.44	15%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$13.50	$14.00	Sep 18	$0.08	$0.42	59%	5.25
$11.00	$12.00	$13.00	Oct 16	$0.10	$0.90	22%	9.00
$12.50	$13.00	$13.50	Sep 18	$0.17	$0.33	51%	1.94
$13.00	$14.00	$15.00	Oct 16	$0.11	$0.89	20%	8.09
$12.00	$13.00	$14.00	Oct 16	$0.13	$0.87	22%	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-0.48, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$15.00	1:2	Oct 30	-$0.48	$1.52
$12.00	$12.50	1:2	Sep 18	-$0.35	$0.15
$15.00	$16.00	1:2	Oct 9	-$0.33	$0.67
$14.00	$14.50	1:2	Sep 18	-$0.07	$0.43
$14.00	$14.50	1:2	Sep 25	-$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$13.50	1:2	Sep 18	-$0.05	$0.45
$12.00	$11.00	1:2	Oct 16	-$0.05	$0.95
$12.50	$12.00	1:2	Sep 25	-$0.05	$0.45
$13.00	$12.00	1:2	Oct 16	-$0.30	$0.70
$11.50	$11.00	1:2	Oct 9	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 7.83%, avg 5.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Oct 30	$1.05	0.43	11.9%	7.83%	19.69%	1	9
$16.00	Oct 23	$0.80	0.35	19.3%	5.97%	25.28%	--	12
$15.50	Oct 23	$0.85	0.38	15.6%	6.34%	21.92%	20	13
$15.00	Oct 23	$0.95	0.43	11.9%	7.08%	18.94%	812	31
$14.00	Oct 23	$1.30	0.50	4.4%	9.69%	14.09%	3	13
$15.00	Oct 16	$0.90	0.40	11.9%	6.71%	18.57%	417	20.2K
$16.00	Oct 16	$0.65	0.32	19.3%	4.85%	24.16%	48	1.7K
$13.50	Oct 23	$1.40	0.54	0.7%	10.44%	11.11%	2	--
$14.00	Oct 16	$1.15	0.49	4.4%	8.58%	12.98%	55	3.1K
$15.00	Oct 9	$0.70	0.38	11.9%	5.22%	17.08%	575	524

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 15,792

Total Puts 1,446

Put/Call Ratio 0.09

Net Difference 14,346

Prior's Put/Call Breakdown

Total Calls 57,092

Total Puts 4,631

Put/Call Ratio 0.08

Net Difference 52,461

Prior 7-Day Put/Call Summary

Total Calls 371,895

Total Puts 65,767

Average Put/Call Ratio 0.31

Ratio Trend Rising

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