PURR - Options Database

PURR

HYPERLIQUID STRATEGI

$13.55 -3.83%

$13.64 (+0.66%)🌙

as of 09/21 06:55 PM

(9/18 18:55) ◀

Monday, September 21, 2026 (6:55pm)

▶

◀ 9/21 18:55

Option Volume

Detail

ℹ

Current (09/21) 52,871

Calls: 32,164 (61%)

Puts: 20,707 (39%)

Prior (09/18) 82,210

Calls: 70,516 (86%)

Puts: 11,694 (14%)

Current vs Prior -35.69%

Calls: -54.39% (Calls)

Puts: +77.07% (Puts)

Prior 7-Day Total 312,735

Calls: 254,313 (81%)

Puts: 58,422 (19%)

Prior 7-Day Average 44,676

Calls: 36,330 (81%)

Puts: 8,346 (19%)

Current vs Prior 7-Day Avg +18.34%

Calls: -11.47%

Puts: +148.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $7.15M

Calls: $4.04M (56%)

Puts: $3.11M (44%)

Prior (09/18) $13.06M

Calls: $11.88M (91%)

Puts: $1.18M (9%)

Current vs Prior -45.28%

Calls: -66.02%

Puts: +163.11%

Prior 7-Day Total $42.97M

Calls: $35.93M (84%)

Puts: $7.04M (16%)

Prior 7-Day Average $6.14M

Calls: $5.13M (84%)

Puts: $1.01M (16%)

Current vs Prior 7-Day Avg +16.42%

Calls: -21.35%

Puts: +209.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.64

Prior (09/18) 0.17

Current vs Prior +288.21%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg +139.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 348,312

Calls: 282,426 (81%)

Puts: 65,886 (19%)

Prior (09/18) 441,108

Calls: 368,435 (84%)

Puts: 72,673 (16%)

Current vs Prior -21.04%

Prior 7-Day Total 2,732,317

Calls: 2,260,322 (83%)

Puts: 471,995 (17%)

Prior 7-Day Average 390,331

Calls: 322,903 (83%)

Puts: 67,427 (17%)

Current vs Prior 7-Day Avg -10.76%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 11.81% | 17.12%22.36% | 32.18%

Prior 13.48% | 17.96%6.25% | 21.72%

Current vs Prior -12.43% | -4.65%+258.04% | +48.16%

Prior 7-Day Avg 11.47% | 16.77%13.81% | 24.38%

Current vs 7-Day Avg +2.95% | +2.10%+61.91% | +31.98%

Prior 7-Day Eod 13.48% | 17.96%6.25% | 21.72%

Current vs 7-Day Eod -12.43% | -4.65%+258.04% | +48.16%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 47.55% | 23.34%

Calls: 18.18% | 20.00%

Puts: 76.92% | 26.67%

Prior 47.55% | 23.34%

Calls: 18.18% | 20.00%

Puts: 76.92% | 26.67%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 33.18% | 21.99%

Calls: 32.49% | 30.64%

Puts: 33.85% | 13.33%

Current vs 7-Day Avg +43.33% | +6.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.64. P/C ratio rising 288% - increased hedging/bearish positioning. Call-heavy open interest (282,426 calls vs 65,886 puts) suggests bullish positioning. Declining open interest (down 21%) indicates positions being closed.

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

📈 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 1 of results (avg 9.5%, best 9.5%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 16	1.00	1.10	$1.05	9.5%	692	0.38	26.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.81, cheapest $0.60)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	0.85	0.95	$0.90	11.1%	2.2K	0.40	24.0K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 25	0.55	0.65	$0.60	16.7%	1.2K	0.46	171
$14.00	Sep 25	0.85	0.95	$0.90	11.1%	613	0.58	1.2K
$13.50	Oct 2	0.80	0.90	$0.85	11.8%	1.0K	0.44	32

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 45 found (avg delta 0.68, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Sep 25	2.45	3.00	$2.73	20.1%	1	0.94	--
$11.00	Oct 2	2.45	3.10	$2.78	23.4%	2	0.94	343
$11.50	Sep 25	1.95	2.50	$2.23	24.7%	37	0.94	6.3K
$12.00	Sep 25	1.50	2.00	$1.75	28.6%	360	0.88	5.2K
$11.50	Oct 2	2.00	2.65	$2.33	27.9%	4	0.87	271

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 25	2.10	2.70	$2.40	25.0%	12	0.89	--
$16.00	Oct 2	2.05	2.95	$2.50	36.0%	3	0.79	--
$15.00	Sep 25	1.30	1.80	$1.55	32.3%	1	0.78	2
$14.50	Sep 25	1.00	1.40	$1.20	33.3%	29	0.69	30
$15.00	Oct 2	1.55	2.35	$1.95	41.0%	1	0.68	--

Most actively traded options today. High liquidity = easy entry/exit. 106 active (total vol 38.7K, top 10.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 25	0.15	0.25	$0.20	50.0%	4.7K	0.23	2.0K
$14.00	Sep 25	0.40	0.55	$0.48	31.3%	2.5K	0.43	1.6K
$15.00	Oct 16	0.85	0.95	$0.90	11.1%	2.2K	0.40	24.0K
$13.50	Sep 25	0.55	0.85	$0.70	42.9%	1.7K	0.55	1.1K
$13.00	Sep 25	0.80	1.00	$0.90	22.2%	1.7K	0.68	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	1.85	2.35	$2.10	23.8%	10.1K	0.60	66
$11.00	Oct 16	0.25	0.35	$0.30	33.3%	3.2K	0.16	690
$13.50	Sep 25	0.55	0.65	$0.60	16.7%	1.2K	0.46	171
$13.50	Oct 2	0.80	0.90	$0.85	11.8%	1.0K	0.44	32
$13.00	Oct 16	1.00	1.10	$1.05	9.5%	692	0.38	26.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 13.4%, max 21.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.50	Sep 25	Oct 30	115.3%	95.1%	21.2%	1.7K	1.1K
$15.50	Sep 25	Oct 16	124.4%	106.9%	16.3%	499	694
$13.00	Sep 25	Oct 30	109.4%	94.5%	15.8%	1.7K	1.8K
$12.50	Sep 25	Oct 23	104.0%	91.3%	13.9%	126	235
$14.50	Sep 25	Oct 23	118.0%	108.2%	9.1%	1.2K	356

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.50	Sep 25	Oct 30	115.3%	95.1%	21.2%	1.2K	171
$13.00	Sep 25	Oct 30	109.4%	94.5%	15.8%	413	799
$14.50	Sep 25	Oct 16	118.0%	106.3%	11.1%	54	30
$12.50	Sep 25	Oct 30	104.0%	93.8%	10.8%	227	826
$14.00	Sep 25	Oct 30	115.5%	106.1%	8.9%	614	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 0.82, avg 1.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$15.00	Oct 30	$0.32	$0.68	$0.32	54%	2.12	$14.32
$13.00	$13.50	Oct 2	$0.15	$0.35	$0.15	66%	2.33	$13.15
$11.00	$13.00	Oct 30	$1.32	$0.68	$1.32	79%	0.52	$12.32
$13.00	$13.50	Oct 16	$0.15	$0.35	$0.15	62%	2.33	$13.15
$12.50	$13.50	Oct 9	$0.50	$0.50	$0.50	70%	1.00	$13.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.00	Oct 2	$0.55	$0.45	$0.55	79%	0.82	$15.45
$15.00	$14.50	Oct 16	$0.10	$0.40	$0.10	60%	4.00	$14.90
$15.50	$14.00	Oct 23	$0.75	$0.75	$0.75	60%	1.00	$14.75
$14.50	$14.00	Oct 2	$0.26	$0.24	$0.26	61%	0.92	$14.24
$14.50	$14.00	Sep 25	$0.30	$0.20	$0.30	68%	0.67	$14.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 3.17, avg 0.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$16.00	Oct 16	$0.38	$0.38	$0.12	63%	3.17	$15.88
$14.50	$15.00	Oct 16	$0.23	$0.23	$0.27	54%	0.85	$14.73
$14.50	$15.00	Sep 25	$0.13	$0.13	$0.37	68%	0.35	$14.63
$14.50	$15.00	Oct 9	$0.21	$0.21	$0.29	55%	0.72	$14.71
$15.00	$15.50	Oct 9	$0.17	$0.17	$0.33	61%	0.52	$15.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$12.00	Oct 23	$0.25	$0.25	$0.25	66%	1.00	$12.25
$12.50	$12.00	Oct 2	$0.20	$0.20	$0.30	72%	0.67	$12.30
$13.50	$13.00	Oct 30	$0.28	$0.28	$0.22	57%	1.27	$13.22
$13.00	$12.50	Oct 16	$0.25	$0.25	$0.25	62%	1.00	$12.75
$13.50	$13.00	Oct 16	$0.28	$0.28	$0.22	56%	1.27	$13.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.31, cheapest $0.30)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Sep 25	Oct 2	$0.30	118.0%	100.9%
$13.50	Sep 25	Oct 2	$0.35	115.3%	100.0%
$14.00	Sep 25	Oct 2	$0.35	115.5%	102.2%
$13.00	Sep 25	Oct 2	$0.30	109.4%	97.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Sep 25	Oct 2	$0.33	118.0%	100.9%
$13.50	Sep 25	Oct 2	$0.25	115.3%	100.0%
$14.00	Sep 25	Oct 2	$0.37	115.5%	102.2%
$13.00	Sep 25	Oct 2	$0.25	109.4%	97.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 9.23% of stock, avg 18.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.00	Sep 25	$0.90	$0.35	$1.25	$11.75	$14.25	9.23%
$13.50	Sep 25	$0.70	$0.60	$1.30	$12.20	$14.80	9.59%
$14.00	Sep 25	$0.48	$0.90	$1.38	$12.62	$15.38	10.18%
$12.50	Sep 25	$1.33	$0.18	$1.51	$10.99	$14.01	11.14%
$14.50	Sep 25	$0.33	$1.20	$1.53	$12.97	$16.03	11.29%
$13.00	Oct 2	$1.20	$0.60	$1.80	$11.20	$14.80	13.28%
$13.50	Oct 2	$1.05	$0.85	$1.90	$11.60	$15.40	14.02%
$12.50	Oct 2	$1.63	$0.45	$2.08	$10.42	$14.58	15.35%
$14.00	Oct 2	$0.83	$1.27	$2.10	$11.90	$16.10	15.50%
$14.50	Oct 2	$0.63	$1.53	$2.16	$12.34	$16.66	15.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 1.11% of stock, avg 10.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.00	$11.50	Sep 25	$0.10	$0.05	$0.15	$11.35	$16.15
$16.00	$12.00	Sep 25	$0.10	$0.10	$0.20	$11.80	$16.20
$15.50	$11.50	Sep 25	$0.15	$0.05	$0.20	$11.30	$15.70
$15.50	$12.00	Sep 25	$0.15	$0.10	$0.25	$11.75	$15.75
$15.00	$11.50	Sep 25	$0.20	$0.05	$0.25	$11.25	$15.25
$16.00	$12.50	Sep 25	$0.10	$0.18	$0.28	$12.22	$16.28
$15.00	$12.00	Sep 25	$0.20	$0.10	$0.30	$11.70	$15.30
$15.50	$12.50	Sep 25	$0.15	$0.18	$0.33	$12.17	$15.83
$15.00	$12.50	Sep 25	$0.20	$0.18	$0.38	$12.12	$15.38
$14.50	$11.50	Sep 25	$0.33	$0.05	$0.38	$11.12	$14.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.50, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/13	14/15	Sep 25	$0.30	$0.20	35%	1.50	$12.70	$14.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.50	$14.00	$14.50	Sep 25	$0.07	$0.43	23%	6.14
$11.50	$12.00	$12.50	Oct 2	$0.06	$0.44	14%	7.33
$11.50	$12.00	$12.50	Sep 25	$0.06	$0.44	14%	7.33
$14.50	$15.00	$15.50	Oct 2	$0.06	$0.44	12%	7.33
$14.00	$14.50	$15.00	Oct 2	$0.07	$0.43	15%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$13.50	$14.00	Sep 25	$0.05	$0.45	25%	9.00
$14.00	$14.50	$15.00	Sep 25	$0.05	$0.45	21%	9.00
$12.50	$13.00	$13.50	Sep 25	$0.08	$0.42	25%	5.25
$12.50	$13.00	$13.50	Oct 9	$0.05	$0.45	14%	9.00
$12.00	$12.50	$13.00	Sep 25	$0.09	$0.41	20%	4.56

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 $-0.81, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.00	$13.00	1:2	Oct 30	-$0.81	$1.19
$15.50	$16.00	1:2	Oct 16	-$0.07	$0.43
$14.50	$15.00	1:2	Sep 25	-$0.07	$0.43
$15.50	$16.00	1:2	Sep 25	-$0.05	$0.45
$14.00	$14.50	1:2	Sep 25	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$15.00	1:2	Sep 25	-$0.70	$0.30
$13.50	$13.00	1:2	Sep 25	-$0.10	$0.40
$12.00	$11.00	1:2	Oct 23	-$0.16	$0.84
$11.50	$11.00	1:2	Sep 25	-$0.05	$0.45
$14.00	$13.50	1:2	Sep 25	-$0.30	$0.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 8.86%, avg 5.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Oct 30	$1.20	0.46	10.7%	8.86%	19.56%	85	10
$16.00	Oct 30	$0.90	0.39	18.1%	6.64%	24.72%	7	--
$14.00	Oct 30	$1.50	0.54	3.3%	11.07%	14.39%	46	19
$15.00	Oct 23	$1.00	0.43	10.7%	7.38%	18.08%	6	83
$14.50	Oct 23	$1.15	0.47	7.0%	8.49%	15.50%	57	1
$14.00	Oct 23	$1.30	0.52	3.3%	9.59%	12.92%	344	21
$16.00	Oct 23	$0.65	0.35	18.1%	4.80%	22.88%	20	14
$14.50	Oct 16	$1.00	0.46	7.0%	7.38%	14.39%	59	--
$15.00	Oct 16	$0.85	0.40	10.7%	6.27%	16.97%	2.2K	24.0K
$15.50	Oct 16	$0.70	0.37	14.4%	5.17%	19.56%	4	--

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 32,164

Total Puts 20,707

Put/Call Ratio 0.64

Net Difference 11,457

Prior's Put/Call Breakdown

Total Calls 70,516

Total Puts 11,694

Put/Call Ratio 0.17

Net Difference 58,822

Prior 7-Day Put/Call Summary

Total Calls 254,313

Total Puts 58,422

Average Put/Call Ratio 0.27

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