Options Chain for HYPERLIQUID STRATEGIES INC COM (PURR) - $12.77 as of 9/3/2026 9:14:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 5.90 | 7.50 | 6.70 | % | 1.12 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:56 PM EST | |||
| 6.50 | 4.80 | 7.50 | 6.15 | % | 0.95 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:56 PM EST | |||
| 7.00 | 4.30 | 7.10 | 5.70 | % | 0.81 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:56 PM EST | |||
| 7.50 | 3.90 | 6.60 | 5.25 | % | 0.70 | 0 | 0 | 2.51 | 0.99 | 0.03 | 0.00 | 9/3/2026 3:59:56 PM EST | |||
| 8.00 | 3.50 | 5.70 | 4.60 | % | 0.57 | 0 | 0 | 1.95 | 0.95 | 0.04 | 0.00 | 9/3/2026 3:59:56 PM EST | |||
| 8.50 | 3.10 | 5.40 | 4.25 | % | 0.50 | 0 | 0 | 1.95 | 0.91 | 0.05 | 0.00 | 9/3/2026 3:59:56 PM EST | |||
| 9.00 | 2.70 | 4.90 | 3.80 | % | 0.42 | 0 | 0 | 1.79 | 0.87 | 0.06 | -0.01 | 9/3/2026 3:59:56 PM EST | |||
| 9.50 | 2.90 | 4.40 | 3.65 | % | 0.38 | 0 | 0 | 1.63 | 0.83 | 0.06 | -0.01 | 9/3/2026 3:59:56 PM EST | |||
| 10.00 | 2.30 | 4.20 | 3.25 | 2.70 | % | 0.33 | 7 | 0 | 1.68 | 0.79 | 0.07 | -0.01 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 10.50 | 2.00 | 3.80 | 2.90 | 2.72 | % | 0.28 | 1 | 0 | 1.59 | 0.74 | 0.07 | -0.01 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 11.00 | 1.75 | 3.30 | 2.53 | % | 0.23 | 0 | 0 | 1.43 | 0.70 | 0.08 | -0.01 | 9/3/2026 3:59:56 PM EST | |||
| 11.50 | 1.50 | 3.20 | 2.35 | % | 0.20 | 0 | 0 | 1.03 | 0.65 | 0.08 | -0.01 | 9/3/2026 3:59:56 PM EST | |||
| 12.00 | 2.10 | 2.55 | 2.33 | % | 0.19 | 0 | 0 | 1.17 | 0.61 | 0.08 | -0.01 | 9/3/2026 3:59:56 PM EST | |||
| 12.50 | 1.15 | 2.35 | 1.75 | % | 0.14 | 0 | 0 | 0.97 | 0.56 | 0.08 | -0.01 | 9/3/2026 3:59:56 PM EST | |||
| 13.00 | 1.00 | 2.10 | 1.55 | % | 0.12 | 0 | 0 | 0.97 | 0.52 | 0.08 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 13.50 | 0.85 | 1.95 | 1.40 | % | 0.10 | 0 | 0 | 0.99 | 0.48 | 0.08 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 14.00 | 0.90 | 1.80 | 1.35 | 1.39 | % | 0.10 | 1 | 0 | 1.05 | 0.44 | 0.08 | -0.02 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 14.50 | 0.65 | 1.75 | 1.20 | % | 0.08 | 0 | 0 | 1.05 | 0.41 | 0.08 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 15.00 | 1.00 | 1.70 | 1.35 | 1.30 | % | 0.09 | 5 | 0 | 1.21 | 0.38 | 0.08 | -0.02 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 15.50 | 0.45 | 1.40 | 0.93 | % | 0.06 | 0 | 0 | 1.03 | 0.35 | 0.07 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 16.00 | 0.65 | 1.25 | 0.95 | 0.95 | % | 0.06 | 6 | 0 | 1.11 | 0.32 | 0.07 | -0.02 | 9/3/2026 | 9/3/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:56 PM EST | |||
| 6.50 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.49 | -0.01 | 0.03 | 0.00 | 9/3/2026 3:59:56 PM EST | |||
| 8.00 | 0.05 | 0.45 | 0.25 | % | 0.03 | 0 | 0 | 0.99 | -0.05 | 0.04 | 0.00 | 9/3/2026 3:59:56 PM EST | |||
| 8.50 | 0.10 | 0.55 | 0.33 | % | 0.04 | 0 | 0 | 0.99 | -0.09 | 0.05 | 0.00 | 9/3/2026 3:59:56 PM EST | |||
| 9.00 | 0.20 | 0.65 | 0.43 | 0.35 | % | 0.05 | 1 | 0 | 1.02 | -0.13 | 0.06 | -0.01 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 9.50 | 0.30 | 0.80 | 0.55 | % | 0.06 | 0 | 0 | 0.99 | -0.17 | 0.06 | -0.01 | 9/3/2026 3:59:56 PM EST | |||
| 10.00 | 0.35 | 0.75 | 0.55 | % | 0.06 | 0 | 0 | 0.95 | -0.21 | 0.07 | -0.01 | 9/3/2026 3:59:56 PM EST | |||
| 10.50 | 0.55 | 1.25 | 0.90 | % | 0.09 | 0 | 0 | 0.99 | -0.26 | 0.07 | -0.01 | 9/3/2026 3:59:56 PM EST | |||
| 11.00 | 0.80 | 1.50 | 1.15 | % | 0.10 | 0 | 0 | 1.02 | -0.30 | 0.08 | -0.01 | 9/3/2026 3:59:56 PM EST | |||
| 11.50 | 1.05 | 1.75 | 1.40 | % | 0.12 | 0 | 0 | 1.03 | -0.35 | 0.08 | -0.01 | 9/3/2026 3:59:56 PM EST | |||
| 12.00 | 1.25 | 1.70 | 1.48 | 1.65 | % | 0.12 | 10 | 0 | 0.93 | -0.39 | 0.08 | -0.01 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 12.50 | 1.45 | 2.40 | 1.93 | % | 0.15 | 0 | 0 | 1.02 | -0.44 | 0.08 | -0.01 | 9/3/2026 3:59:56 PM EST | |||
| 13.00 | 1.70 | 2.75 | 2.23 | % | 0.17 | 0 | 0 | 1.02 | -0.48 | 0.08 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 13.50 | 1.95 | 3.20 | 2.58 | % | 0.19 | 0 | 0 | 1.04 | -0.52 | 0.08 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 14.00 | 2.45 | 3.50 | 2.98 | % | 0.21 | 0 | 0 | 1.07 | -0.56 | 0.08 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 14.50 | 2.80 | 3.90 | 3.35 | % | 0.23 | 0 | 0 | 1.08 | -0.59 | 0.08 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 15.00 | 3.10 | 4.40 | 3.75 | % | 0.25 | 0 | 0 | 1.09 | -0.62 | 0.08 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 15.50 | 3.50 | 4.80 | 4.15 | % | 0.27 | 0 | 0 | 1.10 | -0.65 | 0.07 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 16.00 | 3.80 | 5.20 | 4.50 | % | 0.28 | 0 | 0 | 1.06 | -0.68 | 0.07 | -0.02 | 9/3/2026 3:59:56 PM EST |