PURR Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

9.97

Change

+0.12

Open

9.80

Previous

9.85

High

9.99

Low

9.42

Bid

-

Ask

-

Volume

8,541,687

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.914

Hist Vol

0.952

Opt Volume

21,634

Open Int

482,942

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PURR 261030C00008500	0.90	1.75	1.11	1.47	164	211	W	8.50	PURR 261030P00008500	0.00	0.15	0.05	0.00	4	326	W
PURR 261030C00009000	0.85	1.05	1.02	0.97	107	244	W	9.00	PURR 261030P00009000	0.05	0.15	0.10	0.00	72	343	W
PURR 261030C00009500	0.50	0.65	0.57	0.51	138	1,547	W	9.50	PURR 261030P00009500	0.05	0.25	0.20	0.04	10	460	W
PURR 261030C00010000	0.30	0.35	0.30	0.18	237	2,168	W	10.00	PURR 261030P00010000	0.20	0.60	0.52	0.21	14	321	W
PURR 261030C00010500	0.05	0.20	0.20	0.04	235	1,104	W	10.50	PURR 261030P00010500	0.55	0.80	1.00	0.57	18	187	W
PURR 261030C00011000	0.00	0.15	0.05	0.00	3	567	W	11.00	PURR 261030P00011000	0.75	1.90	1.48	1.03	6	184	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	8.50	PURR 261106P00008500	0.15	0.35	0.26	0.08	22	62	W
PURR 261106C00009000	0.70	1.45	1.02	1.16	80	139	W	9.00	PURR 261106P00009000	0.25	0.45	0.38	0.18	30	90	W
PURR 261106C00009500	0.70	1.05	0.83	0.82	17	74	W	9.50	PURR 261106P00009500	0.40	0.65	0.62	0.34	9	119	W
PURR 261106C00010000	0.60	0.75	0.66	0.55	87	3,713	W	10.00	PURR 261106P00010000	0.70	1.10	0.95	0.57	3	188	W
PURR 261106C00010500	0.35	0.55	0.35	0.35	9	224	W	10.50	PURR 261106P00010500	0.80	1.60	1.16	0.87	0	76	W
PURR 261106C00011000	0.25	0.45	0.30	0.22	33	894	W	11.00	PURR 261106P00011000	1.10	2.10	1.68	1.23	5	70	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PURR 261113C00008500	0.75	2.30	1.20	1.72	0	8	W	8.50	PURR 261113P00008500	0.25	0.50	0.39	0.19	1	150	W
PURR 261113C00009000	1.00	1.65	1.05	1.35	200	222	W	9.00	PURR 261113P00009000	0.45	0.90	0.59	0.32	10	57	W
PURR 261113C00009500	0.55	1.15	0.88	1.04	0	69	W	9.50	PURR 261113P00009500	0.50	1.15	0.65	0.51	5	29	W
PURR 261113C00010000	0.75	1.10	0.83	0.78	2	74	W	10.00	PURR 261113P00010000	0.80	1.20	1.17	0.75	2	47	W
PURR 261113C00010500	0.55	0.75	0.69	0.57	628	2,888	W	10.50	PURR 261113P00010500	0.95	1.80	1.28	1.04	0	34	W
PURR 261113C00011000	0.40	0.55	0.41	0.41	17	244	W	11.00	PURR 261113P00011000	1.05	2.40	2.45	1.37	0	47	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PURR 261120C00008500	1.15	1.95	1.25	1.87	0	7	S	8.50	PURR 261120P00008500	0.25	0.70	0.70	0.28	0	68	S
PURR 261120C00009000	1.30	1.90	1.36	1.53	5	315	S	9.00	PURR 261120P00009000	0.35	0.65	0.55	0.43	18	1,371	S
PURR 261120C00009500	0.80	1.45	0.90	1.23	23	101	S	9.50	PURR 261120P00009500	0.65	1.05	0.93	0.63	0	10	S
PURR 261120C00010000	0.80	1.05	0.95	0.98	109	5,745	S	10.00	PURR 261120P00010000	0.90	1.20	1.13	0.87	25	3,758	S
PURR 261120C00010500	0.60	0.95	0.61	0.77	1	84	S	10.50	PURR 261120P00010500	1.20	1.50	1.40	1.15	1	11	S
PURR 261120C00011000	0.55	0.65	0.60	0.59	61	40,166	S	11.00	PURR 261120P00011000	1.55	2.20	1.95	1.47	10	1,497	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PURR 261127C00008500	1.30	2.25	1.20	2.03	0	4	W	8.50	—	—	—	—	—	—	—	—
PURR 261127C00009000	1.00	1.90	1.30	1.70	1	21	W	9.00	PURR 261127P00009000	0.25	0.80	0.70	0.52	15	136	W
PURR 261127C00009500	0.95	1.65	1.02	1.41	0	66	W	9.50	PURR 261127P00009500	0.65	1.40	1.53	0.71	0	8	W
PURR 261127C00010000	0.95	1.20	1.00	1.16	9	119	W	10.00	PURR 261127P00010000	1.00	1.45	1.32	0.95	0	17	W
PURR 261127C00010500	0.75	1.05	0.87	0.95	0	28	W	10.50	PURR 261127P00010500	1.25	2.00	2.00	1.22	0	56	W
PURR 261127C00011000	0.60	0.90	0.59	0.76	2	196	W	11.00	PURR 261127P00011000	1.60	2.35	2.10	1.53	0	6	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	8.00	PURR 261204P00008000	0.20	0.75	0.48	0.28	1	0	W
PURR 261204C00008500	1.40	2.45	1.43	2.19	0	1	W	8.50	PURR 261204P00008500	0.35	0.95	0.60	0.41	0	2	W
PURR 261204C00009000	1.10	2.05	1.22	1.88	0	1	W	9.00	—	—	—	—	—	—	—	—
PURR 261204C00010000	0.85	1.35	1.05	1.34	1	11	W	10.00	PURR 261204P00010000	0.85	1.60	1.30	1.00	0	1	W
PURR 261204C00010500	0.55	1.15	0.82	1.12	0	1	W	10.50	PURR 261204P00010500	1.40	1.85	2.08	1.26	0	25	W
PURR 261204C00011000	0.35	1.20	0.40	0.93	0	145	W	11.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PURR 261218C00007000	2.55	3.70	2.92	3.62	1	8,443	S	7.00	PURR 261218P00007000	0.15	0.30	0.25	0.15	10	11,214	S
PURR 261218C00008000	1.80	2.65	2.14	2.87	4	5,607	S	8.00	PURR 261218P00008000	0.40	0.60	0.53	0.34	25	7,245	S
PURR 261218C00009000	1.55	1.95	1.50	2.24	81	9,370	S	9.00	PURR 261218P00009000	0.80	1.00	0.95	0.63	31	6,134	S
PURR 261218C00010000	1.30	1.45	1.50	1.71	46	18,351	S	10.00	PURR 261218P00010000	1.35	1.65	1.50	1.04	5	8,474	S
PURR 261218C00011000	0.95	1.15	0.86	1.29	52	12,756	S	11.00	PURR 261218P00011000	1.95	2.60	2.20	1.54	0	1,124	S
PURR 261218C00012000	0.70	0.85	0.70	0.96	1,023	9,910	S	12.00	PURR 261218P00012000	2.75	2.95	3.00	2.14	100	1,839	S

Below are few quick-links for most popular options chains: