PURR - Options Database

PURR

HYPERLIQUID STRATEGI

$13.40 +4.40%

(9/18 10:25) ◀

Friday, September 18, 2026 (10:30am)

▶ (9/18 10:35)

◀ 9/18 10:30 ▶

Option Volume

Detail

ℹ

Current (09/18 10:30am) 20,259

Calls: 18,333 (90%)

Puts: 1,926 (10%)

Prior (08/20) 67,068

Calls: 61,799 (92%)

Puts: 5,269 (8%)

Current vs Prior -69.79%

Calls: -70.33% (Calls)

Puts: -63.45% (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 -67.60%

Calls: -65.49%

Puts: -79.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:30am) $2.30M

Calls: $2.17M (94%)

Puts: $133.1K (6%)

Prior (08/20) $6.64M

Calls: $6.37M (96%)

Puts: $269.0K (4%)

Current vs Prior -65.38%

Calls: -66.00%

Puts: -50.52%

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 -69.31%

Calls: -67.55%

Puts: -83.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:30am) 0.11

Prior (08/20) 0.09

Current vs Prior +23.22%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -65.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:30am) 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 5.45% | 12.84%5.45% | 21.27%

Prior 7.79% | 15.43%22.60% | 30.40%

Current vs Prior -30.11% | -16.83%-75.90% | -30.03%

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

Current vs 7-Day Avg -38.33% | -13.40%-60.95% | -15.92%

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

Current vs 7-Day Eod -30.11% | -16.83%-53.06% | -5.10%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.95% | 15.00%

Calls: 22.22% | 10.53%

Puts: 57.69% | 19.48%

Prior 30.78% | 21.76%

Calls: 34.88% | 32.41%

Puts: 26.67% | 11.11%

Current vs Prior +29.79% | -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 -17.72% | -54.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($2.17M) vs puts ($133.1K). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 70% vs prior. Extreme bullish P/C ratio of 0.11 - heavy call buying (18,333 calls vs 1,926 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
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
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 9 of results (avg 7.3%, best 4.1%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 16	1.60	1.70	$1.65	6.1%	510	0.60	1.8K
$12.00	Oct 16	2.10	2.25	$2.17	6.9%	204	0.71	2.4K
$16.00	Oct 16	0.65	0.70	$0.68	7.4%	951	0.32	1.7K
$12.00	Sep 25	1.55	1.70	$1.63	9.2%	26	0.82	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	2.40	2.50	$2.45	4.1%	--	0.60	59
$14.00	Oct 16	1.70	1.80	$1.75	5.7%	16	0.51	56
$13.00	Oct 16	1.15	1.25	$1.20	8.3%	14	0.40	26.3K
$14.50	Oct 2	1.65	1.80	$1.73	8.7%	2	0.61	--
$14.00	Oct 9	1.50	1.65	$1.58	9.5%	6	0.52	14

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.68, 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%	759	0.25	1.3K
$13.00	Sep 25	0.90	1.00	$0.95	10.5%	422	0.62	2.0K
$14.00	Oct 2	0.75	0.90	$0.83	18.1%	21	0.46	371
$16.00	Oct 16	0.65	0.70	$0.68	7.4%	951	0.32	1.7K
$15.00	Oct 16	0.85	0.95	$0.90	11.1%	509	0.40	20.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 2	0.25	0.30	$0.28	17.9%	--	0.18	44
$13.50	Sep 25	0.70	0.85	$0.77	19.5%	18	0.49	3
$13.00	Oct 2	0.75	0.85	$0.80	12.5%	10	0.40	41
$11.00	Oct 16	0.40	0.45	$0.43	11.6%	53	0.19	733
$12.50	Oct 9	0.70	0.85	$0.77	19.5%	--	0.33	306

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 47 found (avg delta 0.70, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Sep 18	2.30	2.55	$2.42	10.3%	281	0.96	4.0K
$12.50	Sep 18	0.80	1.00	$0.90	22.2%	374	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	2.70	$2.50	16.0%	7	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%	--	0.95	26
$14.00	Sep 18	0.40	1.25	$0.83	102.4%	--	0.81	286
$15.50	Sep 18	1.95	2.30	$2.13	16.4%	2	0.78	--
$14.50	Sep 25	1.35	1.55	$1.45	13.8%	30	0.69	--
$14.50	Oct 2	1.65	1.80	$1.73	8.7%	2	0.61	--

Most actively traded options today. High liquidity = easy entry/exit. 85 active (total vol 14.9K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 18	0.05	0.10	$0.08	62.5%	3.0K	0.21	6.8K
$13.00	Sep 18	0.40	0.50	$0.45	22.2%	1.5K	0.75	4.3K
$16.00	Oct 16	0.65	0.70	$0.68	7.4%	951	0.32	1.7K
$15.00	Oct 23	0.95	1.25	$1.10	27.3%	812	0.42	31
$13.50	Sep 18	0.15	0.20	$0.18	27.8%	793	0.46	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 18	0.20	0.35	$0.28	53.6%	225	0.55	53
$13.00	Sep 18	0.05	0.15	$0.10	100.0%	138	0.25	234
$12.50	Sep 25	0.30	0.40	$0.35	28.6%	119	0.27	111
$13.00	Sep 25	0.45	0.60	$0.53	28.3%	118	0.38	551
$11.00	Oct 2	0.10	0.30	$0.20	100.0%	111	0.14	284

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 245.5%, max 584.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Sep 18	Oct 30	655.5%	95.8%	584.0%	156	1.5K
$15.50	Sep 18	Oct 30	668.4%	105.6%	532.9%	3	22
$13.00	Sep 18	Oct 30	192.1%	99.2%	93.6%	1.5K	4.3K
$14.00	Sep 18	Oct 23	193.7%	101.0%	91.7%	3.0K	6.8K
$13.50	Sep 18	Oct 23	171.7%	99.5%	72.6%	795	1.0K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Sep 18	Oct 30	655.5%	95.8%	584.0%	--	732
$13.00	Sep 18	Oct 30	192.1%	99.2%	93.6%	143	239
$14.00	Sep 18	Oct 30	193.7%	103.6%	86.9%	10	286
$13.50	Sep 18	Oct 30	171.7%	100.9%	70.2%	231	53

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 1.50, avg 1.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$15.00	Oct 30	$0.77	$1.23	$0.77	60%	1.60	$13.77
$11.50	$12.00	Oct 30	$0.20	$0.30	$0.20	73%	1.50	$11.70
$11.00	$12.00	Oct 16	$0.63	$0.37	$0.63	81%	0.59	$11.63
$14.00	$15.00	Oct 23	$0.30	$0.70	$0.30	50%	2.33	$14.30
$12.00	$13.00	Oct 16	$0.52	$0.48	$0.52	71%	0.92	$12.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$15.00	Sep 18	$0.20	$0.30	$0.20	78%	1.50	$15.30
$13.50	$13.00	Sep 18	$0.18	$0.32	$0.18	55%	1.78	$13.32
$12.00	$11.50	Oct 2	$0.12	$0.38	$0.12	24%	3.17	$11.88
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 0.63, 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 25	$0.23	$0.23	$0.27	48%	0.85	$13.73
$14.00	$14.50	Sep 25	$0.15	$0.15	$0.35	59%	0.43	$14.15
$15.00	$15.50	Oct 2	$0.12	$0.12	$0.38	67%	0.32	$15.12
$15.00	$16.00	Sep 25	$0.13	$0.13	$0.87	75%	0.15	$15.13

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	60%	0.63	$12.23
$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
$12.50	$11.50	Oct 30	$0.42	$0.42	$0.58	64%	0.72	$12.08
$13.00	$12.00	Oct 16	$0.45	$0.45	$0.55	60%	0.82	$12.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.44, cheapest $0.49)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Sep 18	Sep 25	$0.55	171.7%	99.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Sep 18	Sep 25	$0.49	171.7%	99.8%
$14.50	Sep 25	Oct 2	$0.28	97.8%	103.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 3.43% of stock, avg 15.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Sep 18	$0.18	$0.28	$0.46	$13.04	$13.96	3.43%
$13.00	Sep 18	$0.45	$0.10	$0.55	$12.45	$13.55	4.10%
$14.00	Sep 18	$0.08	$0.83	$0.91	$13.09	$14.91	6.79%
$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	$0.77	$1.50	$12.00	$15.00	11.19%
$14.00	Sep 25	$0.50	$1.08	$1.58	$12.42	$15.58	11.79%
$12.50	Sep 25	$1.25	$0.35	$1.60	$10.90	$14.10	11.94%
$14.50	Sep 25	$0.35	$1.45	$1.80	$12.70	$16.30	13.43%
$13.00	Oct 2	$1.25	$0.80	$2.05	$10.95	$15.05	15.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 0.45% of stock, avg 9.49%)

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	$0.08	$0.03	$0.11	$12.39	$14.11
$14.00	$12.00	Sep 18	$0.08	$0.05	$0.13	$11.87	$14.13
$14.50	$13.00	Sep 18	$0.03	$0.10	$0.13	$12.87	$14.63
$15.00	$13.00	Sep 18	$0.03	$0.10	$0.13	$12.87	$15.13
$14.00	$13.00	Sep 18	$0.08	$0.10	$0.18	$12.82	$14.18
$14.50	$11.50	Sep 18	$0.03	$0.20	$0.23	$11.27	$14.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.38, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/12	15/16	Oct 2	$0.29	$0.21	35%	1.38	$12.21	$15.29
12/12	15/16	Oct 2	$0.24	$0.26	42%	0.92	$11.76	$15.24
12/12	15/16	Sep 25	$0.28	$0.72	48%	0.39	$12.22	$15.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$14.00	$15.00	Oct 16	$0.09	$0.91	20%	10.11
$12.00	$13.00	$14.00	Oct 16	$0.10	$0.90	22%	9.00
$13.00	$13.50	$14.00	Sep 18	$0.17	$0.33	55%	1.94
$11.00	$12.00	$13.00	Oct 16	$0.11	$0.89	21%	8.09
$14.00	$14.50	$15.00	Sep 18	$0.05	$0.45	14%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.50	$13.00	$13.50	Sep 18	$0.11	$0.39	47%	3.55
$12.00	$13.00	$14.00	Oct 16	$0.10	$0.90	22%	9.00
$12.50	$13.00	$13.50	Sep 25	$0.06	$0.44	21%	7.33
$13.50	$14.00	$14.50	Sep 25	$0.06	$0.44	20%	7.33
$13.00	$13.50	$14.00	Sep 25	$0.07	$0.43	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. 39 found (best net $-0.46, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$15.00	1:2	Oct 30	-$0.46	$1.54
$12.00	$12.50	1:2	Sep 18	-$0.42	$0.08
$15.00	$16.00	1:2	Oct 9	-$0.31	$0.69
$14.00	$14.50	1:2	Sep 25	-$0.20	$0.30
$13.50	$14.00	1:2	Sep 25	-$0.27	$0.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$11.00	1:2	Oct 16	-$0.11	$0.89
$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	-$0.06	$0.44
$11.50	$11.00	1:2	Sep 25	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 7.46%, avg 5.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.50	Oct 30	$1.00	0.40	15.7%	7.46%	23.13%	3	1
$15.00	Oct 30	$1.05	0.43	11.9%	7.84%	19.78%	1	9
$16.00	Oct 23	$0.80	0.35	19.4%	5.97%	25.37%	--	12
$15.50	Oct 23	$0.85	0.38	15.7%	6.34%	22.01%	20	13
$15.00	Oct 23	$0.95	0.42	11.9%	7.09%	19.03%	812	31
$14.00	Oct 23	$1.30	0.50	4.5%	9.70%	14.18%	3	13
$15.00	Oct 16	$0.85	0.40	11.9%	6.34%	18.28%	509	20.2K
$16.00	Oct 16	$0.65	0.32	19.4%	4.85%	24.25%	951	1.7K
$13.50	Oct 23	$1.40	0.55	0.8%	10.45%	11.19%	2	--
$14.00	Oct 16	$1.15	0.49	4.5%	8.58%	13.06%	117	3.1K

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 18,333

Total Puts 1,926

Put/Call Ratio 0.11

Net Difference 16,407

Prior's Put/Call Breakdown

Total Calls 61,799

Total Puts 5,269

Put/Call Ratio 0.09

Net Difference 56,530

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