Options Chain for HYPERLIQUID STRATEGIES INC COM (PURR) - $9.85 as of 8/20/2026 6:31:08 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 | 7.70 | 10.10 | 8.90 | % | 8.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:07 PM EST | |||
| 2.00 | 6.60 | 9.10 | 7.85 | % | 3.92 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:07 PM EST | |||
| 3.00 | 5.60 | 8.10 | 6.85 | % | 2.28 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:07 PM EST | |||
| 4.00 | 4.70 | 6.80 | 5.75 | % | 1.44 | 0 | 0 | 2.29 | 0.98 | 0.01 | 0.00 | 8/20/2026 4:00:07 PM EST | |||
| 5.00 | 4.10 | 5.80 | 4.95 | 5.38 | +2.94 | +120.50% | 0.99 | 1 | 0 | 1.83 | 0.94 | 0.02 | 0.00 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 6.00 | 3.50 | 5.00 | 4.25 | % | 0.71 | 0 | 0 | 1.64 | 0.88 | 0.04 | 0.00 | 8/20/2026 4:00:07 PM EST | |||
| 7.00 | 3.30 | 3.90 | 3.60 | 3.50 | +0.40 | +12.91% | 0.51 | 4 | 36 | 0.99 | 0.82 | 0.05 | -0.01 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 8.00 | 2.80 | 3.30 | 3.05 | 3.02 | +0.37 | +13.97% | 0.38 | 2,735 | 2,232 | 1.05 | 0.75 | 0.06 | -0.01 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 9.00 | 2.35 | 2.80 | 2.58 | 2.50 | +0.53 | +26.91% | 0.29 | 181 | 247 | 1.08 | 0.68 | 0.06 | -0.01 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 10.00 | 2.00 | 2.25 | 2.13 | 2.11 | +0.31 | +17.23% | 0.21 | 11,365 | 56 | 1.07 | 0.61 | 0.07 | -0.01 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 11.00 | 1.65 | 2.10 | 1.88 | 1.70 | +0.30 | +21.43% | 0.17 | 2,758 | 85 | 1.13 | 0.54 | 0.07 | -0.01 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 12.00 | 1.45 | 1.80 | 1.63 | 1.53 | % | 0.14 | 36 | 0 | 1.15 | 0.49 | 0.07 | -0.01 | 8/20/2026 | 8/20/2026 4:00:07 PM EST | |
| 13.00 | 1.10 | 1.50 | 1.30 | 1.24 | +0.12 | +10.72% | 0.10 | 915 | 125 | 1.11 | 0.44 | 0.07 | -0.01 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 14.00 | 0.90 | 1.40 | 1.15 | 1.20 | % | 0.08 | 15 | 0 | 1.14 | 0.39 | 0.06 | -0.01 | 8/20/2026 | 8/20/2026 4:00:07 PM EST | |
| 15.00 | 0.75 | 1.15 | 0.95 | 0.91 | % | 0.06 | 25 | 0 | 1.13 | 0.36 | 0.06 | -0.01 | 8/20/2026 | 8/20/2026 4:00:07 PM EST | |
| 16.00 | 0.65 | 1.05 | 0.85 | % | 0.05 | 0 | 0 | 1.15 | 0.33 | 0.06 | -0.01 | 8/20/2026 4:00:07 PM EST | |||
| 17.00 | 0.55 | 0.95 | 0.75 | 1.00 | % | 0.04 | 2 | 0 | 1.17 | 0.30 | 0.05 | -0.01 | 8/20/2026 | 8/20/2026 4:00:07 PM EST | |
| 18.00 | 0.50 | 0.85 | 0.68 | 0.70 | % | 0.04 | 1 | 0 | 1.19 | 0.28 | 0.05 | -0.01 | 8/20/2026 | 8/20/2026 4:00:07 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 | 0.40 | 0.20 | % | 0.20 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.68 | -0.02 | 0.01 | 0.00 | 8/20/2026 4:00:07 PM EST | |||
| 5.00 | 0.15 | 0.60 | 0.38 | 0.31 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.33 | -0.06 | 0.02 | 0.00 | 8/17/2026 | 8/20/2026 4:00:07 PM EST |
| 6.00 | 0.05 | 0.50 | 0.28 | 0.33 | % | 0.05 | 20 | 0 | 0.91 | -0.12 | 0.04 | 0.00 | 8/20/2026 | 8/20/2026 4:00:07 PM EST | |
| 7.00 | 0.50 | 0.70 | 0.60 | 0.65 | -0.70 | -51.86% | 0.09 | 79 | 2 | 1.02 | -0.18 | 0.05 | -0.01 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 8.00 | 0.70 | 1.15 | 0.93 | 1.04 | -0.16 | -13.34% | 0.12 | 35 | 216 | 0.99 | -0.25 | 0.06 | -0.01 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 9.00 | 1.15 | 1.65 | 1.40 | 1.51 | % | 0.16 | 9 | 0 | 1.00 | -0.32 | 0.06 | -0.01 | 8/20/2026 | 8/20/2026 4:00:07 PM EST | |
| 10.00 | 1.90 | 2.35 | 2.13 | 2.11 | % | 0.21 | 15 | 0 | 1.09 | -0.39 | 0.07 | -0.01 | 8/20/2026 | 8/20/2026 4:00:07 PM EST | |
| 11.00 | 2.40 | 3.00 | 2.70 | % | 0.25 | 0 | 0 | 1.06 | -0.46 | 0.07 | -0.01 | 8/20/2026 4:00:07 PM EST | |||
| 12.00 | 3.10 | 3.70 | 3.40 | % | 0.28 | 0 | 0 | 1.06 | -0.51 | 0.07 | -0.01 | 8/20/2026 4:00:07 PM EST | |||
| 13.00 | 3.70 | 5.20 | 4.45 | % | 0.34 | 0 | 0 | 1.21 | -0.56 | 0.07 | -0.01 | 8/20/2026 4:00:07 PM EST | |||
| 14.00 | 4.50 | 6.10 | 5.30 | % | 0.38 | 0 | 0 | 1.24 | -0.61 | 0.06 | -0.01 | 8/20/2026 4:00:07 PM EST | |||
| 15.00 | 5.40 | 7.00 | 6.20 | % | 0.41 | 0 | 0 | 1.28 | -0.64 | 0.06 | -0.01 | 8/20/2026 4:00:07 PM EST | |||
| 16.00 | 6.30 | 7.80 | 7.05 | % | 0.44 | 0 | 0 | 1.28 | -0.67 | 0.06 | -0.01 | 8/20/2026 4:00:07 PM EST | |||
| 17.00 | 7.20 | 8.80 | 8.00 | % | 0.47 | 0 | 0 | 1.32 | -0.70 | 0.05 | -0.01 | 8/20/2026 4:00:07 PM EST | |||
| 18.00 | 8.10 | 9.70 | 8.90 | % | 0.49 | 0 | 0 | 1.31 | -0.72 | 0.05 | -0.01 | 8/20/2026 4:00:07 PM EST |