Options Chain for HYPERLIQUID STRATEGIES INC COM (PURR) - $13.94 as of 9/23/2026 8:41:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.90 | 11.20 | 10.05 | 10.77 | 0.00 | 0.00% | 2.51 | 0 | 5 | 7.77 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:56 PM EST |
| 5.00 | 7.60 | 10.50 | 9.05 | % | 1.81 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 6.00 | 6.70 | 9.40 | 8.05 | % | 1.34 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 6.50 | 6.40 | 8.80 | 7.60 | % | 1.17 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 7.00 | 5.90 | 8.50 | 7.20 | % | 1.03 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 7.50 | 5.40 | 7.80 | 6.60 | % | 0.88 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 8.00 | 5.40 | 7.30 | 6.35 | 5.70 | +2.50 | +78.13% | 0.79 | 1 | 2 | 4.12 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 8.50 | 4.30 | 6.90 | 5.60 | % | 0.66 | 0 | 0 | 3.96 | 0.99 | 0.01 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 9.00 | 4.50 | 6.30 | 5.40 | 2.60 | 0.00 | 0.00% | 0.60 | 0 | 136 | 3.52 | 0.98 | 0.01 | -0.01 | 9/15/2026 | 9/23/2026 3:59:56 PM EST |
| 9.50 | 3.60 | 5.90 | 4.75 | 2.11 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.38 | 0.97 | 0.02 | -0.01 | 9/16/2026 | 9/23/2026 3:59:56 PM EST |
| 10.00 | 2.70 | 4.90 | 3.80 | 4.00 | 0.00 | 0.00% | 0.38 | 0 | 3 | 2.48 | 0.94 | 0.04 | -0.01 | 9/18/2026 | 9/23/2026 3:59:56 PM EST |
| 10.50 | 2.20 | 4.60 | 3.40 | 2.54 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.50 | 0.93 | 0.05 | -0.02 | 9/17/2026 | 9/23/2026 3:59:56 PM EST |
| 11.00 | 2.45 | 4.30 | 3.38 | 3.05 | 0.00 | 0.00% | 0.31 | 0 | 7 | 2.61 | 0.89 | 0.06 | -0.02 | 9/18/2026 | 9/23/2026 3:59:56 PM EST |
| 11.50 | 2.25 | 3.40 | 2.83 | 2.64 | 0.00 | 0.00% | 0.25 | 0 | 444 | 1.83 | 0.85 | 0.08 | -0.02 | 9/18/2026 | 9/23/2026 3:59:56 PM EST |
| 12.00 | 1.50 | 3.40 | 2.45 | 2.20 | 0.00 | 0.00% | 0.20 | 0 | 126 | 2.24 | 0.80 | 0.10 | -0.03 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 12.50 | 1.70 | 2.60 | 2.15 | 2.04 | +0.17 | +9.10% | 0.17 | 2 | 132 | 1.14 | 0.74 | 0.11 | -0.03 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 13.00 | 1.25 | 2.20 | 1.73 | 1.70 | +0.08 | +4.94% | 0.13 | 10 | 75 | 1.03 | 0.68 | 0.13 | -0.03 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 13.50 | 1.25 | 1.55 | 1.40 | 1.35 | -0.05 | -3.58% | 0.10 | 62 | 114 | 1.00 | 0.61 | 0.13 | -0.04 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 14.00 | 1.15 | 1.55 | 1.35 | 1.35 | +0.20 | +17.40% | 0.10 | 176 | 103 | 1.08 | 0.54 | 0.13 | -0.04 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 14.50 | 0.90 | 1.25 | 1.08 | 1.00 | +0.05 | +5.27% | 0.07 | 10 | 98 | 1.11 | 0.48 | 0.13 | -0.04 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 15.00 | 0.70 | 1.00 | 0.85 | 0.85 | +0.03 | +3.66% | 0.06 | 37 | 1,826 | 1.07 | 0.43 | 0.12 | -0.04 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 15.50 | 0.25 | 1.05 | 0.65 | 0.64 | -0.01 | -1.54% | 0.04 | 2 | 6 | 1.02 | 0.39 | 0.11 | -0.04 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 16.00 | 0.05 | 1.25 | 0.65 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.08 | 0.35 | 0.10 | -0.04 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 16.50 | 0.50 | 0.95 | 0.73 | % | 0.04 | 0 | 0 | 1.33 | 0.30 | 0.10 | -0.04 | 9/23/2026 3:59:56 PM EST | |||
| 17.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.15 | +42.86% | 0.03 | 2,910 | 171 | 1.24 | 0.28 | 0.09 | -0.04 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 17.50 | 0.10 | 0.65 | 0.38 | 0.30 | % | 0.02 | 6 | 0 | 1.13 | 0.27 | 0.08 | -0.04 | 9/23/2026 | 9/23/2026 3:59:56 PM EST | |
| 18.00 | 0.05 | 0.80 | 0.43 | 0.34 | -0.13 | -27.66% | 0.02 | 5 | 25 | 1.22 | 0.24 | 0.08 | -0.04 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 18.50 | 0.05 | 0.60 | 0.33 | 0.27 | % | 0.02 | 1 | 0 | 1.20 | 0.23 | 0.07 | -0.04 | 9/23/2026 | 9/23/2026 3:59:56 PM EST | |
| 19.00 | 0.05 | 0.70 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.31 | 0.20 | 0.07 | -0.04 | 9/21/2026 | 9/23/2026 3:59:56 PM EST |
| 19.50 | 0.05 | 0.50 | 0.28 | 0.25 | -0.09 | -26.48% | 0.01 | 50 | 1 | 1.28 | 0.19 | 0.06 | -0.04 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 20.00 | 0.05 | 0.40 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.25 | 0.16 | 0.06 | -0.03 | 9/15/2026 | 9/23/2026 3:59:56 PM EST |
| 21.00 | 0.05 | 0.35 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.36 | 0.15 | 0.05 | -0.03 | 9/15/2026 | 9/23/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.28 | 0.06 | 0.03 | -0.01 | 9/15/2026 | 9/23/2026 3:59:56 PM EST |
| 23.00 | 0.05 | 0.90 | 0.48 | % | 0.02 | 0 | 0 | 1.91 | 0.06 | 0.03 | -0.02 | 9/23/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.93 | 0.05 | 0.03 | -0.01 | 9/18/2026 | 9/23/2026 3:59:56 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.62 | 0.05 | 0.02 | -0.01 | 9/18/2026 | 9/23/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.99 | 0.05 | 0.02 | -0.01 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.83 | 0.01 | 0.01 | 0.00 | 9/18/2026 | 9/23/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 26 | 3.21 | 0.01 | 0.01 | 0.00 | 9/18/2026 | 9/23/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.30 | 0.01 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.43 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 41 | 2.29 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 3:59:56 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.91 | -0.01 | 0.01 | 0.00 | 9/16/2026 | 9/23/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.80 | -0.02 | 0.01 | -0.01 | 9/18/2026 | 9/23/2026 3:59:56 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 52 | 2.44 | -0.03 | 0.02 | -0.01 | 9/17/2026 | 9/23/2026 3:59:56 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.06 | +66.67% | 0.01 | 4 | 130 | 1.17 | -0.06 | 0.04 | -0.01 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 0.65 | 0.33 | 0.15 | +0.02 | +15.39% | 0.03 | 2 | 89 | 1.89 | -0.07 | 0.05 | -0.02 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 11.00 | 0.05 | 0.50 | 0.28 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 147 | 1.12 | -0.11 | 0.06 | -0.02 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 11.50 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.03 | 1 | 183 | 1.13 | -0.15 | 0.08 | -0.02 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 12.00 | 0.15 | 0.55 | 0.35 | 0.39 | +0.04 | +11.43% | 0.03 | 61 | 117 | 0.96 | -0.20 | 0.10 | -0.03 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 12.50 | 0.20 | 0.95 | 0.58 | 0.52 | +0.02 | +4.00% | 0.05 | 10 | 437 | 1.04 | -0.26 | 0.11 | -0.03 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 13.00 | 0.35 | 1.15 | 0.75 | 0.80 | +0.10 | +14.29% | 0.06 | 14 | 835 | 1.04 | -0.32 | 0.13 | -0.03 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 13.50 | 0.65 | 1.40 | 1.03 | 0.92 | 0.00 | 0.00% | 0.08 | 4 | 30 | 1.09 | -0.39 | 0.13 | -0.04 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 14.00 | 0.75 | 1.70 | 1.23 | 1.20 | +0.02 | +1.70% | 0.09 | 6 | 22 | 1.04 | -0.46 | 0.13 | -0.04 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 14.50 | 1.15 | 1.95 | 1.55 | 1.82 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.07 | -0.52 | 0.13 | -0.04 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 15.00 | 1.40 | 2.35 | 1.88 | 1.89 | 0.00 | 0.00% | 0.13 | 0 | 36 | 1.07 | -0.57 | 0.12 | -0.04 | 9/21/2026 | 9/23/2026 3:59:56 PM EST |
| 15.50 | 1.70 | 2.90 | 2.30 | % | 0.15 | 0 | 0 | 1.12 | -0.61 | 0.11 | -0.04 | 9/23/2026 3:59:56 PM EST | |||
| 16.00 | 2.05 | 3.20 | 2.63 | 2.51 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.64 | -0.65 | 0.10 | -0.04 | 9/18/2026 | 9/23/2026 3:59:56 PM EST |
| 16.50 | 2.20 | 4.10 | 3.15 | % | 0.19 | 0 | 0 | 2.11 | -0.70 | 0.10 | -0.04 | 9/23/2026 3:59:56 PM EST | |||
| 17.00 | 2.35 | 4.50 | 3.43 | % | 0.20 | 0 | 0 | 2.14 | -0.72 | 0.09 | -0.04 | 9/23/2026 3:59:56 PM EST | |||
| 17.50 | 2.75 | 5.00 | 3.88 | % | 0.22 | 0 | 0 | 2.25 | -0.73 | 0.08 | -0.04 | 9/23/2026 3:59:56 PM EST | |||
| 18.00 | 3.90 | 5.40 | 4.65 | % | 0.26 | 0 | 0 | 2.26 | -0.76 | 0.08 | -0.04 | 9/23/2026 3:59:56 PM EST | |||
| 18.50 | 3.80 | 6.10 | 4.95 | % | 0.27 | 0 | 0 | 2.54 | -0.77 | 0.07 | -0.04 | 9/23/2026 3:59:56 PM EST | |||
| 19.00 | 4.50 | 6.50 | 5.50 | % | 0.29 | 0 | 0 | 2.54 | -0.80 | 0.07 | -0.04 | 9/23/2026 3:59:56 PM EST | |||
| 19.50 | 4.90 | 6.80 | 5.85 | % | 0.30 | 0 | 0 | 2.45 | -0.81 | 0.06 | -0.04 | 9/23/2026 3:59:56 PM EST | |||
| 20.00 | 5.10 | 7.40 | 6.25 | % | 0.31 | 0 | 0 | 2.62 | -0.84 | 0.06 | -0.03 | 9/23/2026 3:59:56 PM EST | |||
| 21.00 | 6.30 | 8.60 | 7.45 | % | 0.35 | 0 | 0 | 2.97 | -0.85 | 0.05 | -0.03 | 9/23/2026 3:59:56 PM EST | |||
| 22.00 | 7.50 | 9.30 | 8.40 | % | 0.38 | 0 | 0 | 2.83 | -0.94 | 0.03 | -0.01 | 9/23/2026 3:59:56 PM EST | |||
| 23.00 | 8.00 | 10.40 | 9.20 | % | 0.40 | 0 | 0 | 3.07 | -0.94 | 0.03 | -0.02 | 9/23/2026 3:59:56 PM EST | |||
| 24.00 | 9.60 | 11.40 | 10.50 | % | 0.44 | 0 | 0 | 3.20 | -0.95 | 0.03 | -0.01 | 9/23/2026 3:59:56 PM EST | |||
| 25.00 | 10.20 | 12.40 | 11.30 | 13.35 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.32 | -0.95 | 0.02 | -0.01 | 8/31/2026 | 9/23/2026 3:59:56 PM EST |
| 26.00 | 11.10 | 13.50 | 12.30 | % | 0.47 | 0 | 0 | 3.53 | -0.95 | 0.02 | -0.01 | 9/23/2026 3:59:56 PM EST | |||
| 27.00 | 12.10 | 14.40 | 13.25 | % | 0.49 | 0 | 0 | 3.54 | -0.99 | 0.01 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 28.00 | 13.10 | 15.40 | 14.25 | % | 0.51 | 0 | 0 | 3.64 | -0.99 | 0.01 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 29.00 | 14.10 | 16.50 | 15.30 | % | 0.53 | 0 | 0 | 3.84 | -0.99 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST |