Options Chain for HYPERLIQUID STRATEGIES INC COM (PURR) - $10.58 as of 8/21/2026 8:08:34 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 | 8.30 | 11.20 | 9.75 | % | 9.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 2.00 | 7.40 | 9.90 | 8.65 | % | 4.33 | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 3.00 | 6.40 | 8.90 | 7.65 | % | 2.55 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 4.00 | 6.00 | 7.80 | 6.90 | % | 1.73 | 0 | 0 | 3.67 | 0.99 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 5.00 | 5.20 | 6.70 | 5.95 | 3.80 | 0.00 | 0.00% | 1.19 | 0 | 1 | 2.83 | 0.97 | 0.01 | 0.00 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 6.00 | 4.40 | 5.90 | 5.15 | 4.74 | +0.14 | +3.05% | 0.86 | 3 | 5 | 2.52 | 0.93 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 7.00 | 3.60 | 4.10 | 3.85 | 4.00 | +0.60 | +17.65% | 0.55 | 13 | 7,016 | 1.28 | 0.88 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 8.00 | 3.00 | 3.40 | 3.20 | 3.09 | +0.39 | +14.45% | 0.40 | 724 | 2,303 | 1.09 | 0.81 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 9.00 | 2.35 | 2.85 | 2.60 | 2.75 | +0.78 | +39.60% | 0.29 | 38 | 793 | 1.10 | 0.72 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 10.00 | 1.95 | 2.20 | 2.08 | 2.15 | +0.35 | +19.45% | 0.21 | 342 | 1,269 | 1.10 | 0.64 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 11.00 | 1.55 | 1.80 | 1.68 | 1.69 | +0.21 | +14.19% | 0.15 | 204 | 185 | 1.11 | 0.56 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 12.00 | 1.25 | 1.50 | 1.38 | 1.40 | +0.25 | +21.74% | 0.11 | 1,064 | 410 | 1.17 | 0.49 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 13.00 | 0.95 | 1.30 | 1.13 | 1.15 | +0.20 | +21.06% | 0.09 | 114 | 1,036 | 1.16 | 0.43 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 14.00 | 0.75 | 1.00 | 0.88 | 0.90 | +0.21 | +30.44% | 0.06 | 132 | 16 | 1.14 | 0.38 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 15.00 | 0.75 | 0.80 | 0.78 | 0.75 | +0.05 | +7.15% | 0.05 | 841 | 10,692 | 1.19 | 0.33 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 16.00 | 0.45 | 0.80 | 0.63 | 0.67 | +0.16 | +31.38% | 0.04 | 40 | 4 | 1.19 | 0.29 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 17.00 | 0.40 | 0.70 | 0.55 | 0.55 | +0.08 | +17.03% | 0.03 | 2 | 6 | 1.22 | 0.25 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 18.00 | 0.35 | 0.60 | 0.48 | 0.48 | +0.08 | +20.00% | 0.03 | 163 | 7 | 1.25 | 0.22 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 19.00 | 0.05 | 0.85 | 0.45 | % | 0.02 | 0 | 0 | 1.21 | 0.20 | 0.05 | -0.01 | 8/21/2026 3:59:58 PM EST | |||
| 20.00 | 0.20 | 0.45 | 0.33 | 0.45 | % | 0.02 | 8 | 0 | 1.24 | 0.18 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.70 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.86 | -0.01 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 25 | 2.38 | -0.03 | 0.01 | 0.00 | 8/17/2026 | 8/21/2026 3:59:58 PM EST |
| 6.00 | 0.05 | 0.70 | 0.38 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 54 | 1.37 | -0.07 | 0.03 | -0.01 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.15 | -34.89% | 0.04 | 3 | 7,026 | 1.01 | -0.12 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 8.00 | 0.45 | 0.70 | 0.58 | 0.55 | -0.19 | -25.68% | 0.07 | 69 | 149 | 1.08 | -0.20 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 9.00 | 0.80 | 1.20 | 1.00 | 0.92 | -0.37 | -28.69% | 0.11 | 69 | 121 | 1.11 | -0.28 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 10.00 | 1.30 | 1.55 | 1.43 | 1.46 | -0.29 | -16.58% | 0.14 | 9 | 13 | 1.08 | -0.36 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 11.00 | 1.95 | 2.35 | 2.15 | 1.98 | % | 0.20 | 15 | 0 | 1.17 | -0.44 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST | |
| 12.00 | 2.40 | 2.90 | 2.65 | 2.70 | -0.76 | -21.97% | 0.22 | 3 | 5 | 1.08 | -0.51 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 13.00 | 3.30 | 3.60 | 3.45 | 3.20 | % | 0.27 | 2 | 0 | 1.13 | -0.57 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST | |
| 14.00 | 4.10 | 4.50 | 4.30 | % | 0.31 | 0 | 0 | 1.17 | -0.62 | 0.07 | -0.02 | 8/21/2026 3:59:58 PM EST | |||
| 15.00 | 4.90 | 5.30 | 5.10 | % | 0.34 | 0 | 0 | 1.16 | -0.67 | 0.07 | -0.02 | 8/21/2026 3:59:58 PM EST | |||
| 16.00 | 5.70 | 6.20 | 5.95 | % | 0.37 | 0 | 0 | 1.15 | -0.71 | 0.06 | -0.02 | 8/21/2026 3:59:58 PM EST | |||
| 17.00 | 6.20 | 7.10 | 6.65 | % | 0.39 | 0 | 0 | 1.38 | -0.75 | 0.06 | -0.02 | 8/21/2026 3:59:58 PM EST | |||
| 18.00 | 6.90 | 8.10 | 7.50 | % | 0.42 | 0 | 0 | 1.47 | -0.78 | 0.05 | -0.01 | 8/21/2026 3:59:58 PM EST | |||
| 19.00 | 7.50 | 9.70 | 8.60 | % | 0.45 | 0 | 0 | 1.97 | -0.80 | 0.05 | -0.01 | 8/21/2026 3:59:58 PM EST | |||
| 20.00 | 8.40 | 10.60 | 9.50 | % | 0.47 | 0 | 0 | 1.99 | -0.82 | 0.05 | -0.01 | 8/21/2026 3:59:58 PM EST |