PURR - Options Database

PURR

HYPERLIQUID STRATEGI

$13.47 +4.99%

(9/18 10:30) ◀

Friday, September 18, 2026 (10:35am)

▶ (9/18 18:55)

◀ 9/18 10:35 ▶

Option Volume

Detail

ℹ

Current (09/18 10:35am) 21,144

Calls: 19,126 (90%)

Puts: 2,018 (10%)

Prior (08/20) 76,794

Calls: 71,283 (93%)

Puts: 5,511 (7%)

Current vs Prior -72.47%

Calls: -73.17% (Calls)

Puts: -63.38% (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 -66.18%

Calls: -64.00%

Puts: -78.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:35am) $2.46M

Calls: $2.32M (94%)

Puts: $142.3K (6%)

Prior (08/20) $7.30M

Calls: $6.99M (96%)

Puts: $308.9K (4%)

Current vs Prior -66.32%

Calls: -66.87%

Puts: -53.94%

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 -67.19%

Calls: -65.30%

Puts: -82.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:35am) 0.11

Prior (08/20) 0.08

Current vs Prior +36.47%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -65.86%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:35am) 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 5.94% | 12.99%5.94% | 21.01%

Prior 7.79% | 15.43%22.60% | 30.40%

Current vs Prior -23.80% | -15.82%-73.72% | -30.88%

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

Current vs 7-Day Avg -32.77% | -12.35%-57.42% | -16.94%

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

Current vs 7-Day Eod -23.80% | -15.82%-48.83% | -6.25%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 47.55% | 23.34%

Calls: 18.18% | 20.00%

Puts: 76.92% | 26.67%

Prior 30.78% | 21.76%

Calls: 34.88% | 32.41%

Puts: 26.67% | 11.11%

Current vs Prior +54.48% | +7.26%

Prior 7-Day Avg 48.56% | 33.32%

Calls: 33.35% | 34.27%

Puts: 63.76% | 32.37%

Current vs 7-Day Avg -2.07% | -29.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($2.32M) vs puts ($142.3K). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 72% vs prior. Extreme bullish P/C ratio of 0.11 - heavy call buying (19,126 calls vs 2,018 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
10:35	BULLISH	BULLISH	BULLISH
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 10 of results (avg 7.4%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	0.90	0.95	$0.93	5.4%	610	0.40	20.2K
$13.00	Oct 16	1.60	1.70	$1.65	6.1%	520	0.60	1.8K
$12.00	Oct 16	2.10	2.25	$2.17	6.9%	204	0.71	2.4K
$14.00	Oct 16	1.20	1.30	$1.25	8.0%	147	0.49	3.1K
$12.50	Oct 23	2.00	2.20	$2.10	9.5%	109	0.65	17

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 16	1.70	1.80	$1.75	5.7%	68	0.51	56
$15.00	Oct 16	2.35	2.50	$2.42	6.2%	--	0.60	59
$12.00	Oct 16	0.70	0.75	$0.73	6.8%	41	0.29	497

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.73, cheapest $0.55)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 18	0.50	0.60	$0.55	18.2%	1.5K	0.77	4.3K
$14.00	Sep 25	0.50	0.60	$0.55	18.2%	414	0.42	418
$13.50	Sep 25	0.70	0.80	$0.75	13.3%	653	0.53	557
$14.00	Oct 2	0.85	0.95	$0.90	11.1%	41	0.47	371
$15.00	Oct 16	0.90	0.95	$0.93	5.4%	610	0.40	20.2K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 25	0.50	0.60	$0.55	18.2%	120	0.37	551
$13.00	Oct 2	0.75	0.90	$0.83	18.1%	10	0.39	41
$12.50	Oct 9	0.70	0.85	$0.77	19.5%	--	0.33	306
$12.00	Oct 16	0.70	0.75	$0.73	6.8%	41	0.29	497

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 47 found (avg delta 0.70, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Sep 18	0.80	1.00	$0.90	22.2%	374	0.95	3.0K
$12.00	Sep 18	1.15	1.60	$1.38	32.6%	630	0.92	5.0K
$11.00	Sep 25	2.30	2.70	$2.50	16.0%	7	0.91	111
$11.00	Sep 18	2.30	2.55	$2.42	10.3%	281	0.90	4.0K
$11.00	Oct 2	2.30	2.80	$2.55	19.6%	7	0.87	351

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	0.40	1.25	$0.83	102.4%	--	0.79	286
$15.50	Sep 18	1.90	2.30	$2.10	19.0%	2	0.77	--
$14.50	Sep 25	1.35	1.55	$1.45	13.8%	30	0.68	--
$14.50	Oct 2	1.60	1.80	$1.70	11.8%	2	0.61	--

Most actively traded options today. High liquidity = easy entry/exit. 87 active (total vol 15.7K, 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	0.20	6.8K
$13.00	Sep 18	0.50	0.60	$0.55	18.2%	1.5K	0.77	4.3K
$16.00	Oct 16	0.65	0.80	$0.73	20.5%	1.1K	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	0.25	$0.20	50.0%	793	0.46	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 18	0.15	0.35	$0.25	80.0%	225	0.54	53
$13.00	Sep 18	0.05	0.15	$0.10	100.0%	140	0.25	234
$12.50	Sep 25	0.30	0.40	$0.35	28.6%	121	0.27	111
$13.00	Sep 25	0.50	0.60	$0.55	18.2%	120	0.37	551
$11.00	Oct 2	0.10	0.30	$0.20	100.0%	111	0.13	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 248.4%, max 585.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Sep 18	Oct 30	660.4%	96.3%	585.9%	157	1.5K
$15.50	Sep 18	Oct 30	673.2%	105.0%	541.2%	3	22
$13.00	Sep 18	Oct 30	193.5%	97.0%	99.6%	1.5K	4.3K
$14.00	Sep 18	Oct 23	195.0%	101.0%	93.0%	3.0K	6.8K
$13.50	Sep 18	Oct 23	172.4%	100.8%	71.0%	795	1.0K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Sep 18	Oct 30	660.4%	96.3%	585.9%	--	732
$13.00	Sep 18	Oct 30	193.5%	97.0%	99.6%	145	239
$14.00	Sep 18	Oct 30	195.0%	102.8%	89.7%	10	286
$13.50	Sep 18	Oct 30	172.4%	101.4%	70.0%	231	53

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 1.94, avg 1.68)

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	$0.17	$0.33	$0.17	73%	1.94	$11.67
$12.00	$13.00	Oct 16	$0.52	$0.48	$0.52	71%	0.92	$12.52
$15.00	$16.00	Oct 16	$0.20	$0.80	$0.20	40%	4.00	$15.20
$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
$15.50	$15.00	Sep 18	$0.17	$0.33	$0.17	77%	1.94	$15.33
$13.50	$13.00	Sep 18	$0.15	$0.35	$0.15	54%	2.33	$13.35
$13.50	$13.00	Oct 2	$0.19	$0.31	$0.19	46%	1.63	$13.31
$13.50	$13.00	Sep 25	$0.20	$0.30	$0.20	48%	1.50	$13.30
$12.50	$12.00	Oct 2	$0.14	$0.36	$0.14	31%	2.57	$12.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 0.68, avg 0.54)

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
$14.00	$14.50	Oct 2	$0.22	$0.22	$0.28	53%	0.79	$14.22
$14.00	$14.50	Sep 25	$0.17	$0.17	$0.33	58%	0.52	$14.17
$13.50	$14.00	Sep 18	$0.12	$0.12	$0.38	54%	0.32	$13.62
$15.00	$16.00	Sep 25	$0.15	$0.15	$0.85	74%	0.18	$15.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$11.00	Oct 23	$0.81	$0.81	$1.19	60%	0.68	$12.19
$12.50	$11.50	Oct 30	$0.42	$0.42	$0.58	65%	0.72	$12.08
$13.00	$12.00	Oct 16	$0.45	$0.45	$0.55	60%	0.82	$12.55
$12.00	$11.00	Oct 16	$0.33	$0.33	$0.67	71%	0.49	$11.67
$13.00	$12.50	Oct 30	$0.28	$0.28	$0.22	60%	1.27	$12.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.43, cheapest $0.50)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Sep 18	Sep 25	$0.55	172.4%	98.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Sep 18	Sep 25	$0.50	172.4%	98.2%
$14.50	Sep 25	Oct 2	$0.25	99.1%	100.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 3.34% of stock, avg 16.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Sep 18	$0.20	$0.25	$0.45	$13.05	$13.95	3.34%
$13.00	Sep 18	$0.55	$0.10	$0.65	$12.35	$13.65	4.83%
$14.00	Sep 18	$0.08	$0.83	$0.91	$13.09	$14.91	6.76%
$12.50	Sep 18	$0.90	$0.03	$0.93	$11.57	$13.43	6.90%
$13.50	Sep 25	$0.75	$0.75	$1.50	$12.00	$15.00	11.14%
$13.00	Sep 25	$1.00	$0.55	$1.55	$11.45	$14.55	11.51%
$14.00	Sep 25	$0.55	$1.08	$1.63	$12.37	$15.63	12.10%
$12.50	Sep 25	$1.33	$0.35	$1.68	$10.82	$14.18	12.47%
$14.50	Sep 25	$0.38	$1.45	$1.83	$12.67	$16.33	13.59%
$13.50	Oct 2	$1.05	$1.02	$2.07	$11.43	$15.57	15.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 118 found (cheapest 0.45% of stock, avg 9.22%)

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
$14.50	$11.00	Sep 18	$0.03	$0.10	$0.13	$10.87	$14.63
$15.00	$11.00	Sep 18	$0.03	$0.10	$0.13	$10.87	$15.13
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 2.33, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
11/12	16/16	Sep 18	$0.35	$0.15	62%	2.33	$11.15	$15.85
12/12	15/16	Oct 2	$0.25	$0.25	42%	1.00	$11.75	$15.25
12/12	15/16	Oct 2	$0.24	$0.26	35%	0.92	$12.26	$15.24
12/12	15/16	Sep 25	$0.30	$0.70	46%	0.43	$12.20	$15.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.50	$14.00	$14.50	Sep 18	$0.07	$0.43	38%	6.14
$13.00	$14.00	$15.00	Oct 16	$0.08	$0.92	20%	11.50
$13.00	$13.50	$14.00	Sep 25	$0.05	$0.45	20%	9.00
$12.00	$13.00	$14.00	Oct 16	$0.12	$0.88	22%	7.33
$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	$0.08	$0.42	46%	5.25
$13.00	$14.00	$15.00	Oct 16	$0.10	$0.90	20%	9.00
$12.00	$13.00	$14.00	Oct 16	$0.12	$0.88	22%	7.33
$12.00	$12.50	$13.00	Sep 25	$0.05	$0.45	19%	9.00
$11.00	$12.00	$13.00	Oct 16	$0.12	$0.88	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. 40 found (best net $-0.50, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$15.00	1:2	Oct 30	-$0.50	$1.50
$12.50	$13.00	1:2	Sep 18	-$0.20	$0.30
$15.00	$16.00	1:2	Sep 25	$0.00	$1.00
$12.00	$12.50	1:2	Sep 18	-$0.42	$0.08
$15.00	$16.00	1:2	Oct 9	-$0.32	$0.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$11.00	1:2	Oct 16	-$0.07	$0.93
$12.50	$12.00	1:2	Sep 25	-$0.05	$0.45
$13.00	$12.00	1:2	Oct 16	-$0.28	$0.72
$13.00	$12.50	1:2	Sep 25	-$0.15	$0.35
$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 7.42%, avg 5.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.50	Oct 30	$1.00	0.40	15.1%	7.42%	22.49%	3	1
$15.00	Oct 30	$1.10	0.43	11.4%	8.17%	19.52%	1	9
$16.00	Oct 23	$0.80	0.35	18.8%	5.94%	24.72%	--	12
$15.50	Oct 23	$0.85	0.38	15.1%	6.31%	21.38%	20	13
$15.00	Oct 23	$0.95	0.42	11.4%	7.05%	18.41%	812	31
$14.00	Oct 23	$1.30	0.51	3.9%	9.65%	13.59%	4	13
$13.50	Oct 23	$1.50	0.55	0.2%	11.14%	11.36%	2	--
$15.00	Oct 16	$0.90	0.40	11.4%	6.68%	18.04%	610	20.2K
$14.00	Oct 16	$1.20	0.49	3.9%	8.91%	12.84%	147	3.1K
$16.00	Oct 16	$0.65	0.32	18.8%	4.83%	23.61%	1.1K	1.7K

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 19,126

Total Puts 2,018

Put/Call Ratio 0.11

Net Difference 17,108

Prior's Put/Call Breakdown

Total Calls 71,283

Total Puts 5,511

Put/Call Ratio 0.08

Net Difference 65,772

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