Options Chain for HYPERLIQUID STRATEGIES INC COM (PURR) - $11.82 as of 10/8/2026 7:47:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.80 | 10.50 | 10.15 | 10.15 | -0.55 | -5.14% | 10.15 | 4 | 175 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 2.00 | 8.80 | 9.70 | 9.25 | 10.80 | 0.00 | 0.00% | 4.62 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 4:00:01 PM EST |
| 3.00 | 7.80 | 8.70 | 8.25 | % | 2.75 | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 4.00 | 6.80 | 7.70 | 7.25 | % | 1.81 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 5.00 | 5.90 | 6.60 | 6.25 | 6.15 | -1.03 | -14.35% | 1.25 | 1 | 8 | 4.66 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 6.00 | 4.80 | 5.70 | 5.25 | 5.50 | 0.00 | 0.00% | 0.88 | 0 | 5 | 4.16 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/8/2026 4:00:01 PM EST |
| 6.50 | 4.30 | 5.20 | 4.75 | % | 0.73 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 7.00 | 3.80 | 4.50 | 4.15 | 4.69 | 0.00 | 0.00% | 0.59 | 0 | 7,016 | 2.65 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:01 PM EST |
| 7.50 | 3.30 | 4.20 | 3.75 | % | 0.50 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 8.00 | 3.10 | 3.50 | 3.30 | 3.30 | -0.48 | -12.70% | 0.41 | 2 | 2,226 | 2.05 | 0.99 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 8.50 | 2.30 | 3.20 | 2.75 | 4.34 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.32 | 0.98 | 0.03 | -0.01 | 10/6/2026 | 10/8/2026 4:00:01 PM EST |
| 9.00 | 1.85 | 2.75 | 2.30 | 5.20 | 0.00 | 0.00% | 0.26 | 0 | 334 | 2.12 | 0.96 | 0.06 | -0.01 | 9/18/2026 | 10/8/2026 4:00:01 PM EST |
| 9.50 | 1.40 | 2.25 | 1.83 | 3.10 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.81 | 0.92 | 0.10 | -0.02 | 10/6/2026 | 10/8/2026 4:00:01 PM EST |
| 10.00 | 1.05 | 1.55 | 1.30 | 2.92 | 0.00 | 0.00% | 0.13 | 0 | 836 | 1.11 | 0.84 | 0.16 | -0.03 | 10/6/2026 | 10/8/2026 4:00:01 PM EST |
| 10.50 | 0.90 | 1.20 | 1.05 | 0.85 | -1.26 | -59.72% | 0.10 | 4 | 2 | 0.80 | 0.74 | 0.22 | -0.03 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 11.00 | 0.70 | 0.85 | 0.78 | 0.75 | -0.40 | -34.79% | 0.07 | 78 | 8,744 | 0.90 | 0.62 | 0.27 | -0.04 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 11.50 | 0.40 | 0.60 | 0.50 | 0.50 | -0.24 | -32.44% | 0.04 | 223 | 19 | 0.86 | 0.48 | 0.28 | -0.04 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 12.00 | 0.25 | 0.40 | 0.33 | 0.33 | -0.22 | -40.00% | 0.03 | 577 | 2,266 | 0.87 | 0.35 | 0.26 | -0.03 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 12.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.18 | -47.37% | 0.02 | 177 | 278 | 0.87 | 0.24 | 0.22 | -0.03 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.15 | -53.58% | 0.01 | 196 | 2,259 | 0.89 | 0.16 | 0.17 | -0.02 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 13.50 | 0.05 | 0.15 | 0.10 | 0.08 | -0.07 | -46.67% | 0.01 | 19 | 142 | 0.96 | 0.10 | 0.12 | -0.02 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.09 | -47.37% | 0.01 | 121 | 5,359 | 1.03 | 0.06 | 0.08 | -0.01 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 4 | 159 | 1.25 | 0.03 | 0.05 | -0.01 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 116 | 25,263 | 1.17 | 0.02 | 0.03 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 2 | 147 | 1.28 | 0.01 | 0.02 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 19 | 3,097 | 1.38 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.47 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 3,914 | 1.56 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.89 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,202 | 1.73 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:01 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.26 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 125 | 2.79 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:01 PM EST |
| 19.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.88 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,551 | 2.03 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.15 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/8/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.29 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/8/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.19 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/8/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/8/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.79 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.90 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/8/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.62 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/8/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.10 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/8/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 53 | 3.63 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 4:00:01 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7,133 | 2.27 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 8 | 3,001 | 1.48 | -0.01 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.50 | -0.02 | 0.03 | -0.01 | 10/8/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2,074 | 1.06 | -0.04 | 0.06 | -0.01 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.19 | -0.08 | 0.10 | -0.02 | 10/5/2026 | 10/8/2026 4:00:01 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.18 | +0.08 | +80.00% | 0.01 | 67 | 1,400 | 0.86 | -0.16 | 0.16 | -0.03 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 10.50 | 0.15 | 0.30 | 0.23 | 0.25 | +0.10 | +66.67% | 0.02 | 74 | 100 | 0.84 | -0.26 | 0.22 | -0.03 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 11.00 | 0.35 | 0.45 | 0.40 | 0.47 | +0.15 | +46.88% | 0.04 | 207 | 3,563 | 0.84 | -0.38 | 0.27 | -0.04 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 11.50 | 0.60 | 0.80 | 0.70 | 0.70 | +0.17 | +32.08% | 0.06 | 221 | 733 | 0.91 | -0.52 | 0.28 | -0.04 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 12.00 | 0.90 | 1.15 | 1.03 | 1.05 | +0.23 | +28.05% | 0.09 | 34 | 2,803 | 0.93 | -0.65 | 0.26 | -0.03 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 12.50 | 1.15 | 1.55 | 1.35 | 1.47 | +0.30 | +25.65% | 0.11 | 22 | 364 | 1.19 | -0.76 | 0.22 | -0.03 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 13.00 | 1.70 | 2.00 | 1.85 | 2.05 | +0.50 | +32.26% | 0.14 | 142 | 26,898 | 0.82 | -0.84 | 0.17 | -0.02 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 13.50 | 2.10 | 2.75 | 2.43 | 1.23 | 0.00 | 0.00% | 0.18 | 0 | 383 | 1.93 | -0.90 | 0.12 | -0.02 | 10/6/2026 | 10/8/2026 4:00:01 PM EST |
| 14.00 | 2.60 | 3.30 | 2.95 | 2.50 | 0.00 | 0.00% | 0.21 | 0 | 1,062 | 2.20 | -0.94 | 0.08 | -0.01 | 10/7/2026 | 10/8/2026 4:00:01 PM EST |
| 14.50 | 3.00 | 3.70 | 3.35 | 3.10 | +0.22 | +7.64% | 0.23 | 2 | 27 | 2.19 | -0.97 | 0.05 | -0.01 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 15.00 | 3.50 | 4.20 | 3.85 | 3.28 | 0.00 | 0.00% | 0.26 | 0 | 10,317 | 2.35 | -0.98 | 0.03 | 0.00 | 10/7/2026 | 10/8/2026 4:00:01 PM EST |
| 15.50 | 4.00 | 4.80 | 4.40 | % | 0.28 | 0 | 0 | 2.68 | -0.99 | 0.02 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 16.00 | 4.50 | 5.40 | 4.95 | 3.60 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.00 | -1.00 | 0.01 | 0.00 | 9/25/2026 | 10/8/2026 4:00:01 PM EST |
| 16.50 | 4.80 | 5.80 | 5.30 | 3.70 | 0.00 | 0.00% | 0.32 | 0 | 59 | 2.95 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 4:00:01 PM EST |
| 17.00 | 5.50 | 6.30 | 5.90 | 3.72 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.08 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 4:00:01 PM EST |
| 17.50 | 5.80 | 6.70 | 6.25 | % | 0.36 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 18.00 | 6.50 | 7.50 | 7.00 | 4.20 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.68 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 4:00:01 PM EST |
| 18.50 | 6.80 | 7.80 | 7.30 | 5.02 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.43 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 4:00:01 PM EST |
| 19.00 | 7.30 | 8.30 | 7.80 | 5.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 4:00:01 PM EST |
| 19.50 | 7.80 | 8.70 | 8.25 | % | 0.42 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 20.00 | 8.50 | 9.40 | 8.95 | 8.27 | 0.00 | 0.00% | 0.45 | 0 | 40 | 3.93 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:01 PM EST |
| 21.00 | 9.30 | 10.20 | 9.75 | % | 0.46 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 22.00 | 10.30 | 11.20 | 10.75 | % | 0.49 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 23.00 | 11.30 | 12.40 | 11.85 | % | 0.52 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 24.00 | 12.30 | 13.20 | 12.75 | % | 0.53 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 25.00 | 13.30 | 14.20 | 13.75 | % | 0.55 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 26.00 | 14.30 | 15.30 | 14.80 | % | 0.57 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 27.00 | 15.30 | 16.30 | 15.80 | % | 0.59 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 28.00 | 16.30 | 17.30 | 16.80 | % | 0.60 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 29.00 | 17.30 | 18.20 | 17.75 | % | 0.61 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST |