PURR - Options Database

PURR

HYPERLIQUID STRATEGI

$13.32 +3.78%

(9/18 10:15) ◀

Friday, September 18, 2026 (10:20am)

▶ (9/18 10:25)

◀ 9/18 10:20 ▶

Option Volume

Detail

ℹ

Current (09/18 10:20am) 18,452

Calls: 16,846 (91%)

Puts: 1,606 (9%)

Prior (08/20) 64,661

Calls: 59,820 (93%)

Puts: 4,841 (7%)

Current vs Prior -71.46%

Calls: -71.84% (Calls)

Puts: -66.83% (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 -70.49%

Calls: -68.29%

Puts: -82.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:20am) $2.13M

Calls: $2.00M (94%)

Puts: $125.4K (6%)

Prior (08/20) $6.70M

Calls: $6.47M (97%)

Puts: $229.1K (3%)

Current vs Prior -68.28%

Calls: -69.10%

Puts: -45.28%

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 -71.63%

Calls: -70.03%

Puts: -84.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:20am) 0.10

Prior (08/20) 0.08

Current vs Prior +17.80%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -69.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:20am) 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 5.63% | 12.99%5.63% | 21.10%

Prior 7.79% | 15.43%22.60% | 30.40%

Current vs Prior -27.76% | -15.84%-75.09% | -30.60%

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

Current vs 7-Day Avg -36.26% | -12.37%-59.64% | -16.60%

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

Current vs 7-Day Eod -27.76% | -15.84%-51.49% | -5.87%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 55.35% | 20.29%

Calls: 25.00% | 17.05%

Puts: 85.71% | 23.53%

Prior 30.78% | 21.76%

Calls: 34.88% | 32.41%

Puts: 26.67% | 11.11%

Current vs Prior +79.82% | -6.76%

Prior 7-Day Avg 48.56% | 33.32%

Calls: 33.35% | 34.27%

Puts: 63.76% | 32.37%

Current vs 7-Day Avg +13.99% | -39.11%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($2.00M) vs puts ($125.4K). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 71% vs prior. Extreme bullish P/C ratio of 0.10 - heavy call buying (16,846 calls vs 1,606 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
10:20	BULLISH	BULLISH	BULLISH
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 5 of results (avg 7.3%, best 4.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Sep 25	2.30	2.40	$2.35	4.3%	6	0.91	111
$11.00	Sep 18	2.20	2.35	$2.28	6.6%	276	0.97	4.0K
$13.00	Oct 16	1.50	1.65	$1.58	9.5%	509	0.59	1.8K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	2.45	2.65	$2.55	7.8%	--	0.61	59
$14.00	Oct 16	1.75	1.90	$1.83	8.2%	16	0.52	56

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.70, cheapest $0.28)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 25	0.25	0.30	$0.28	17.9%	659	0.24	1.3K
$13.50	Sep 25	0.60	0.70	$0.65	15.4%	496	0.49	557
$13.00	Sep 25	0.80	0.95	$0.88	17.0%	416	0.60	2.0K
$15.00	Oct 16	0.85	0.95	$0.90	11.1%	456	0.39	20.2K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 16	0.70	0.85	$0.77	19.5%	34	0.30	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	2.20	2.35	$2.28	6.6%	276	0.97	4.0K
$12.50	Sep 18	0.70	1.00	$0.85	35.3%	372	0.92	3.0K
$12.00	Sep 18	1.15	1.60	$1.38	32.6%	629	0.91	5.0K
$11.00	Sep 25	2.30	2.40	$2.35	4.3%	6	0.91	111
$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%	--	1.00	26
$14.00	Sep 18	0.40	1.25	$0.83	102.4%	--	0.92	286
$14.50	Sep 25	1.45	1.65	$1.55	12.9%	30	0.69	--
$14.50	Oct 2	1.70	1.90	$1.80	11.1%	2	0.62	--
$14.00	Sep 25	1.10	1.30	$1.20	16.7%	14	0.61	457

Most actively traded options today. High liquidity = easy entry/exit. 79 active (total vol 13.1K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 18	0.00	0.10	$0.05	200.0%	2.9K	0.16	6.8K
$13.00	Sep 18	0.35	0.45	$0.40	25.0%	1.5K	0.74	4.3K
$15.00	Oct 23	0.95	1.25	$1.10	27.3%	812	0.42	31
$13.50	Sep 18	0.10	0.25	$0.18	83.3%	703	0.42	1.0K
$15.00	Sep 25	0.25	0.30	$0.28	17.9%	659	0.24	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 18	0.20	0.50	$0.35	85.7%	192	0.60	53
$13.00	Sep 18	0.05	0.20	$0.13	115.4%	136	0.27	234
$13.00	Sep 25	0.50	0.70	$0.60	33.3%	116	0.41	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

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 255.2%, max 548.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Sep 18	Oct 30	631.9%	97.5%	548.3%	154	1.5K
$15.50	Sep 18	Oct 23	675.1%	105.1%	542.6%	20	34
$13.50	Sep 18	Oct 23	193.3%	100.4%	92.6%	705	1.0K
$13.00	Sep 18	Oct 30	171.6%	99.2%	73.0%	1.5K	4.3K
$14.00	Sep 18	Oct 23	178.5%	103.4%	72.7%	2.9K	6.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Sep 18	Oct 30	631.9%	97.5%	548.3%	--	732
$13.50	Sep 18	Oct 30	193.3%	101.0%	91.4%	198	53
$13.00	Sep 18	Oct 30	171.6%	99.2%	73.0%	141	239

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 1.78, avg 1.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$15.00	Oct 30	$0.72	$1.28	$0.72	60%	1.78	$13.72
$11.50	$12.00	Oct 23	$0.18	$0.32	$0.18	74%	1.78	$11.68
$13.00	$14.00	Oct 16	$0.38	$0.62	$0.38	59%	1.63	$13.38
$11.50	$12.00	Oct 30	$0.23	$0.27	$0.23	73%	1.17	$11.73
$11.00	$12.00	Oct 16	$0.65	$0.35	$0.65	80%	0.54	$11.65

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	60%	1.27	$13.28
$12.50	$12.00	Sep 25	$0.13	$0.37	$0.13	30%	2.85	$12.37
$13.00	$12.50	Oct 2	$0.20	$0.30	$0.20	41%	1.50	$12.80
$13.50	$13.00	Sep 25	$0.25	$0.25	$0.25	52%	1.00	$13.25
$13.50	$13.00	Oct 30	$0.25	$0.25	$0.25	45%	1.00	$13.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 0.63, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$14.00	Sep 18	$0.13	$0.13	$0.37	58%	0.35	$13.63
$14.50	$15.00	Oct 9	$0.18	$0.18	$0.32	58%	0.56	$14.68
$15.00	$15.50	Oct 2	$0.10	$0.10	$0.40	68%	0.25	$15.10
$14.00	$14.50	Sep 25	$0.12	$0.12	$0.38	61%	0.32	$14.12
$14.50	$15.00	Oct 2	$0.12	$0.12	$0.38	62%	0.32	$14.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$11.00	Oct 23	$0.77	$0.77	$1.23	59%	0.63	$12.23
$11.50	$11.00	Sep 18	$0.17	$0.17	$0.33	84%	0.52	$11.33
$11.50	$11.00	Oct 9	$0.22	$0.22	$0.28	77%	0.79	$11.28
$12.50	$11.50	Oct 30	$0.42	$0.42	$0.58	64%	0.72	$12.08
$13.00	$12.00	Oct 16	$0.46	$0.46	$0.54	59%	0.85	$12.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.41, cheapest $0.47)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Sep 18	Sep 25	$0.47	193.3%	98.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Sep 18	Sep 25	$0.50	193.3%	98.2%
$14.50	Sep 25	Oct 2	$0.25	107.4%	104.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 3.98% of stock, avg 16.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.00	Sep 18	$0.40	$0.13	$0.53	$12.47	$13.53	3.98%
$13.50	Sep 18	$0.18	$0.35	$0.53	$12.97	$14.03	3.98%
$12.50	Sep 18	$0.85	$0.03	$0.88	$11.62	$13.38	6.61%
$14.00	Sep 18	$0.05	$0.83	$0.88	$13.12	$14.88	6.61%
$12.00	Sep 18	$1.38	$0.05	$1.43	$10.57	$13.43	10.74%
$13.00	Sep 25	$0.88	$0.60	$1.48	$11.52	$14.48	11.11%
$13.50	Sep 25	$0.65	$0.85	$1.50	$12.00	$15.00	11.26%
$12.50	Sep 25	$1.18	$0.38	$1.56	$10.94	$14.06	11.71%
$14.00	Sep 25	$0.50	$1.20	$1.70	$12.30	$15.70	12.76%
$12.00	Sep 25	$1.53	$0.25	$1.78	$10.22	$13.78	13.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 92 found (cheapest 0.45% of stock, avg 8.95%)

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. 2 found (best R:R 1.50, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/12	15/16	Oct 2	$0.30	$0.20	34%	1.50	$12.20	$15.30
12/12	15/16	Oct 2	$0.25	$0.25	41%	1.00	$11.75	$15.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$13.50	$14.00	Sep 18	$0.09	$0.41	58%	4.56
$13.00	$14.00	$15.00	Oct 16	$0.08	$0.92	20%	11.50
$11.00	$12.00	$13.00	Oct 16	$0.10	$0.90	21%	9.00
$12.00	$12.50	$13.00	Sep 25	$0.05	$0.45	19%	9.00
$13.50	$14.00	$14.50	Sep 18	$0.11	$0.39	35%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.50	$13.00	$13.50	Sep 18	$0.12	$0.38	51%	3.17
$13.00	$14.00	$15.00	Oct 16	$0.12	$0.88	20%	7.33
$13.00	$13.50	$14.00	Sep 18	$0.26	$0.24	64%	0.92
$11.00	$11.50	$12.00	Oct 2	$0.05	$0.45	12%	9.00
$12.00	$13.00	$14.00	Oct 16	$0.14	$0.86	22%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.51, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$15.00	1:2	Oct 30	-$0.51	$1.49
$12.00	$12.50	1:2	Sep 18	-$0.32	$0.18
$14.50	$15.00	1:2	Sep 25	-$0.18	$0.32
$14.00	$14.50	1:2	Sep 25	-$0.26	$0.24
$13.50	$14.00	1:2	Sep 25	-$0.35	$0.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$11.00	1:2	Oct 16	-$0.13	$0.87
$13.00	$12.00	1:2	Oct 16	-$0.31	$0.69
$13.00	$12.50	1:2	Sep 25	-$0.16	$0.34
$12.50	$12.00	1:2	Sep 25	-$0.12	$0.38
$11.50	$11.00	1:2	Sep 25	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 7.88%, avg 5.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Oct 30	$1.05	0.44	12.6%	7.88%	20.50%	1	9
$15.50	Oct 23	$0.85	0.38	16.4%	6.38%	22.75%	20	13
$15.00	Oct 23	$0.95	0.42	12.6%	7.13%	19.74%	812	31
$14.00	Oct 23	$1.30	0.50	5.1%	9.76%	14.86%	3	13
$15.00	Oct 16	$0.85	0.39	12.6%	6.38%	18.99%	456	20.2K
$13.50	Oct 23	$1.40	0.55	1.4%	10.51%	11.86%	2	--
$14.00	Oct 16	$1.10	0.48	5.1%	8.26%	13.36%	107	3.1K
$14.50	Oct 9	$0.75	0.42	8.9%	5.63%	14.49%	--	17
$14.00	Oct 9	$0.90	0.47	5.1%	6.76%	11.86%	6	65
$15.00	Oct 9	$0.60	0.36	12.6%	4.50%	17.12%	625	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 16,846

Total Puts 1,606

Put/Call Ratio 0.10

Net Difference 15,240

Prior's Put/Call Breakdown

Total Calls 59,820

Total Puts 4,841

Put/Call Ratio 0.08

Net Difference 54,979

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