PURR - Options Database

PURR

HYPERLIQUID STRATEGI

$13.39 +4.36%

(9/18 10:10) ◀

Friday, September 18, 2026 (10:15am)

▶ (9/18 10:20)

◀ 9/18 10:15 ▶

Option Volume

Detail

ℹ

Current (09/18 10:15am) 17,570

Calls: 16,074 (91%)

Puts: 1,496 (9%)

Prior (08/20) 64,039

Calls: 59,227 (92%)

Puts: 4,812 (8%)

Current vs Prior -72.56%

Calls: -72.86% (Calls)

Puts: -68.91% (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 -71.90%

Calls: -69.74%

Puts: -84.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:15am) $2.10M

Calls: $1.98M (94%)

Puts: $119.9K (6%)

Prior (08/20) $6.79M

Calls: $6.56M (97%)

Puts: $227.6K (3%)

Current vs Prior -69.05%

Calls: -69.80%

Puts: -47.31%

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 -71.97%

Calls: -70.33%

Puts: -85.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:15am) 0.09

Prior (08/20) 0.08

Current vs Prior +14.55%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -69.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:15am) 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 6.20% | 12.85%6.20% | 21.14%

Prior 7.79% | 15.43%22.60% | 30.40%

Current vs Prior -20.47% | -16.76%-72.58% | -30.47%

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

Current vs 7-Day Avg -29.83% | -13.34%-55.56% | -16.44%

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

Current vs 7-Day Eod -20.47% | -16.76%-46.60% | -5.69%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 48.06% | 15.00%

Calls: 10.42% | 10.53%

Puts: 85.71% | 19.48%

Prior 30.78% | 21.76%

Calls: 34.88% | 32.41%

Puts: 26.67% | 11.11%

Current vs Prior +56.14% | -31.07%

Prior 7-Day Avg 48.56% | 33.32%

Calls: 33.35% | 34.27%

Puts: 63.76% | 32.37%

Current vs 7-Day Avg -1.02% | -54.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($1.98M) vs puts ($119.9K). Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 73% vs prior. Extreme bullish P/C ratio of 0.09 - heavy call buying (16,074 calls vs 1,496 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
10:15	BULLISH	BULLISH	BULLISH
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 7.8%, best 6.1%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	0.70	0.75	$0.73	6.8%	48	0.33	1.7K
$12.00	Oct 16	2.10	2.25	$2.17	6.9%	198	0.70	2.4K
$11.00	Oct 16	2.70	2.95	$2.83	8.8%	--	0.81	8.8K
$13.00	Oct 16	1.55	1.70	$1.63	9.2%	507	0.59	1.8K

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. 9 found (avg $0.72, cheapest $0.48)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 18	0.45	0.50	$0.48	10.4%	1.5K	0.72	4.3K
$15.00	Sep 25	0.25	0.30	$0.28	17.9%	654	0.25	1.3K
$13.00	Sep 25	0.90	1.00	$0.95	10.5%	404	0.62	2.0K
$14.00	Oct 2	0.75	0.90	$0.83	18.1%	18	0.46	371
$16.00	Oct 16	0.70	0.75	$0.73	6.8%	48	0.33	1.7K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 25	0.70	0.85	$0.77	19.5%	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. 46 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Sep 18	2.30	2.60	$2.45	12.2%	268	1.00	4.0K
$12.50	Sep 18	0.80	1.00	$0.90	22.2%	361	0.96	3.0K
$12.00	Sep 18	1.10	1.45	$1.27	27.6%	628	0.92	5.0K
$11.00	Sep 25	2.10	2.80	$2.45	28.6%	6	0.91	111
$11.50	Sep 25	1.75	2.25	$2.00	25.0%	5	0.88	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%	--	0.94	26
$14.00	Sep 18	0.30	1.20	$0.75	120.0%	--	0.84	286
$14.50	Sep 25	1.40	1.60	$1.50	13.3%	30	0.68	--
$14.50	Oct 2	1.65	1.85	$1.75	11.4%	2	0.61	--
$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. 82 active (total vol 12.6K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 18	0.00	0.10	$0.05	200.0%	2.8K	0.16	6.8K
$13.00	Sep 18	0.45	0.50	$0.48	10.4%	1.5K	0.72	4.3K
$15.00	Oct 23	0.95	1.30	$1.13	31.0%	812	0.42	31
$15.00	Sep 25	0.25	0.30	$0.28	17.9%	654	0.25	1.3K
$12.00	Sep 18	1.10	1.45	$1.27	27.6%	628	0.92	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 18	0.20	0.50	$0.35	85.7%	192	0.58	53
$13.00	Sep 25	0.45	0.60	$0.53	28.3%	116	0.38	551
$11.00	Oct 2	0.10	0.30	$0.20	100.0%	111	0.14	284
$12.50	Sep 18	0.00	0.05	$0.03	166.7%	100	0.08	367
$14.00	Oct 2	1.30	1.50	$1.40	14.3%	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. 9 strikes (avg 237.9%, max 552.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Sep 18	Oct 30	627.7%	96.3%	552.1%	154	1.5K
$15.50	Sep 18	Oct 23	670.2%	106.6%	528.8%	20	34
$13.00	Sep 18	Oct 30	192.2%	99.8%	92.6%	1.5K	4.3K
$13.50	Sep 18	Oct 23	191.5%	100.2%	91.0%	625	1.0K
$14.00	Sep 18	Oct 23	177.1%	103.3%	71.5%	2.8K	6.8K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Sep 18	Oct 30	627.7%	96.3%	552.1%	--	732
$13.00	Sep 18	Oct 30	192.2%	99.8%	92.6%	40	239
$13.50	Sep 18	Oct 30	191.5%	101.6%	88.4%	198	53
$14.00	Sep 18	Oct 30	177.1%	103.0%	72.0%	10	286

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 4.00, avg 1.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$12.00	Oct 23	$0.10	$0.40	$0.10	74%	4.00	$11.60
$13.00	$15.00	Oct 30	$0.75	$1.25	$0.75	60%	1.67	$13.75
$15.00	$16.00	Oct 16	$0.17	$0.83	$0.17	39%	4.88	$15.17
$11.50	$12.00	Oct 30	$0.20	$0.30	$0.20	73%	1.50	$11.70
$14.00	$15.00	Oct 23	$0.30	$0.70	$0.30	50%	2.33	$14.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$13.00	Sep 18	$0.22	$0.28	$0.22	58%	1.27	$13.28
$12.50	$12.00	Sep 25	$0.12	$0.38	$0.12	28%	3.17	$12.38
$13.00	$12.50	Sep 25	$0.18	$0.32	$0.18	38%	1.78	$12.82
$13.50	$13.00	Sep 25	$0.24	$0.26	$0.24	49%	1.08	$13.26
$12.00	$11.50	Oct 9	$0.14	$0.36	$0.14	27%	2.57	$11.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 0.67, avg 0.56)

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	$0.15	$0.15	$0.35	58%	0.43	$13.65
$14.00	$14.50	Sep 25	$0.15	$0.15	$0.35	58%	0.43	$14.15
$15.00	$15.50	Oct 2	$0.12	$0.12	$0.38	66%	0.32	$15.12
$13.50	$14.00	Oct 2	$0.22	$0.22	$0.28	46%	0.79	$13.72

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
$11.50	$11.00	Sep 18	$0.17	$0.17	$0.33	84%	0.52	$11.33
$12.00	$11.00	Oct 16	$0.35	$0.35	$0.65	71%	0.54	$11.65
$12.50	$11.50	Oct 30	$0.42	$0.42	$0.58	64%	0.72	$12.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.40, cheapest $0.42)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Sep 18	Sep 25	$0.53	191.5%	99.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Sep 18	Sep 25	$0.42	191.5%	99.8%
$14.50	Sep 25	Oct 2	$0.25	101.4%	102.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 4.11% of stock, avg 16.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Sep 18	$0.20	$0.35	$0.55	$12.95	$14.05	4.11%
$13.00	Sep 18	$0.48	$0.13	$0.61	$12.39	$13.61	4.56%
$14.00	Sep 18	$0.05	$0.75	$0.80	$13.20	$14.80	5.97%
$12.50	Sep 18	$0.90	$0.03	$0.93	$11.57	$13.43	6.95%
$13.00	Sep 25	$0.95	$0.53	$1.48	$11.52	$14.48	11.05%
$13.50	Sep 25	$0.73	$0.77	$1.50	$12.00	$15.00	11.20%
$12.50	Sep 25	$1.25	$0.35	$1.60	$10.90	$14.10	11.95%
$14.00	Sep 25	$0.53	$1.10	$1.63	$12.37	$15.63	12.17%
$14.50	Sep 25	$0.38	$1.50	$1.88	$12.62	$16.38	14.04%
$12.50	Oct 2	$1.53	$0.57	$2.10	$10.40	$14.60	15.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 108 found (cheapest 0.45% of stock, avg 9.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$14.50	$12.50	Sep 18	$0.03	$0.03	$0.06	$12.44	$14.56
$15.00	$12.50	Sep 18	$0.03	$0.03	$0.06	$12.44	$15.06
$14.50	$12.00	Sep 18	$0.03	$0.05	$0.08	$11.92	$14.58
$15.00	$12.00	Sep 18	$0.03	$0.05	$0.08	$11.92	$15.08
$14.00	$12.50	Sep 18	$0.05	$0.03	$0.08	$12.42	$14.08
$14.00	$12.00	Sep 18	$0.05	$0.05	$0.10	$11.90	$14.10
$14.50	$13.00	Sep 18	$0.03	$0.13	$0.16	$12.84	$14.66
$15.00	$13.00	Sep 18	$0.03	$0.13	$0.16	$12.84	$15.16
$14.00	$13.00	Sep 18	$0.05	$0.13	$0.18	$12.82	$14.18
$14.00	$11.50	Sep 18	$0.05	$0.20	$0.25	$11.25	$14.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 2.33, avg credit $0.28)

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	49%	2.33	$12.65	$15.85
12/12	15/16	Oct 2	$0.27	$0.23	42%	1.17	$11.73	$15.27
12/12	15/16	Oct 2	$0.29	$0.21	35%	1.38	$12.21	$15.29
12/12	15/16	Sep 25	$0.23	$0.77	55%	0.30	$11.77	$15.23
12/12	15/16	Sep 25	$0.25	$0.75	47%	0.33	$12.25	$15.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$13.50	$14.00	Sep 18	$0.13	$0.37	56%	2.85
$13.00	$14.00	$15.00	Oct 16	$0.07	$0.93	20%	13.29
$12.50	$13.00	$13.50	Sep 18	$0.14	$0.36	53%	2.57
$11.00	$12.00	$13.00	Oct 16	$0.12	$0.88	21%	7.33
$14.00	$14.50	$15.00	Sep 25	$0.05	$0.45	16%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.50	$13.00	$13.50	Sep 18	$0.12	$0.38	49%	3.17
$11.00	$12.00	$13.00	Oct 16	$0.10	$0.90	22%	9.00
$13.00	$13.50	$14.00	Sep 18	$0.18	$0.32	55%	1.78
$13.00	$14.00	$15.00	Oct 16	$0.11	$0.89	20%	8.09
$12.50	$13.00	$13.50	Sep 25	$0.06	$0.44	21%	7.33

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 $-0.48, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$15.00	1:2	Oct 30	-$0.48	$1.52
$12.50	$13.00	1:2	Sep 18	-$0.06	$0.44
$15.00	$16.00	1:2	Oct 9	-$0.35	$0.65
$14.50	$15.00	1:2	Sep 25	-$0.18	$0.32
$14.00	$14.50	1:2	Sep 25	-$0.23	$0.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$11.00	1:2	Oct 16	-$0.05	$0.95
$13.00	$12.00	1:2	Oct 16	-$0.30	$0.70
$12.50	$12.00	1:2	Sep 25	-$0.11	$0.39
$12.00	$11.50	1:2	Oct 2	-$0.10	$0.40
$13.00	$12.50	1:2	Sep 25	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 7.84%, avg 5.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Oct 30	$1.05	0.43	12.0%	7.84%	19.87%	1	9
$16.00	Oct 23	$0.80	0.35	19.5%	5.97%	25.47%	--	12
$15.50	Oct 23	$0.85	0.38	15.8%	6.35%	22.11%	20	13
$15.00	Oct 23	$0.95	0.42	12.0%	7.09%	19.12%	812	31
$14.00	Oct 23	$1.30	0.50	4.6%	9.71%	14.26%	3	13
$16.00	Oct 16	$0.70	0.33	19.5%	5.23%	24.72%	48	1.7K
$15.00	Oct 16	$0.85	0.39	12.0%	6.35%	18.37%	443	20.2K
$13.50	Oct 23	$1.40	0.54	0.8%	10.46%	11.28%	2	--
$14.00	Oct 16	$1.15	0.49	4.6%	8.59%	13.14%	58	3.1K
$14.50	Oct 9	$0.80	0.43	8.3%	5.97%	14.26%	--	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 16,074

Total Puts 1,496

Put/Call Ratio 0.09

Net Difference 14,578

Prior's Put/Call Breakdown

Total Calls 59,227

Total Puts 4,812

Put/Call Ratio 0.08

Net Difference 54,415

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