Options Chain for HYPERLIQUID STRATEGIES INC COM (PURR) - $9.97 as of 10/28/2026 8:44:40 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 | 8.00 | 10.40 | 9.20 | % | 9.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:52 PM EST | |||
| 2.00 | 7.20 | 9.40 | 8.30 | % | 4.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:52 PM EST | |||
| 3.00 | 6.20 | 8.30 | 7.25 | % | 2.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:52 PM EST | |||
| 4.00 | 5.00 | 7.40 | 6.20 | 5.75 | 0.00 | 0.00% | 1.55 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/28/2026 3:59:52 PM EST |
| 5.00 | 4.10 | 6.40 | 5.25 | 7.68 | 0.00 | 0.00% | 1.05 | 0 | 2 | 8.14 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/28/2026 3:59:52 PM EST |
| 6.00 | 3.10 | 5.40 | 4.25 | 3.72 | 0.00 | 0.00% | 0.71 | 0 | 1 | 6.61 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/28/2026 3:59:52 PM EST |
| 6.50 | 2.60 | 4.90 | 3.75 | % | 0.58 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:52 PM EST | |||
| 7.00 | 2.10 | 4.50 | 3.30 | % | 0.47 | 0 | 0 | 5.59 | 0.98 | 0.06 | 0.00 | 10/28/2026 3:59:52 PM EST | |||
| 7.50 | 1.65 | 3.60 | 2.63 | % | 0.35 | 0 | 0 | 4.16 | 0.94 | 0.08 | -0.01 | 10/28/2026 3:59:52 PM EST | |||
| 8.00 | 1.05 | 2.70 | 1.88 | 3.45 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.87 | 0.88 | 0.11 | -0.02 | 10/9/2026 | 10/28/2026 3:59:52 PM EST |
| 8.50 | 0.95 | 2.20 | 1.58 | % | 0.19 | 0 | 0 | 2.47 | 0.80 | 0.15 | -0.03 | 10/28/2026 3:59:52 PM EST | |||
| 9.00 | 0.70 | 1.40 | 1.05 | 1.02 | -0.28 | -21.54% | 0.12 | 80 | 139 | 1.52 | 0.71 | 0.17 | -0.03 | 10/28/2026 | 10/28/2026 3:59:52 PM EST |
| 9.50 | 0.90 | 1.05 | 0.98 | 0.99 | +0.07 | +7.61% | 0.10 | 18 | 74 | 1.26 | 0.62 | 0.19 | -0.04 | 10/28/2026 | 10/28/2026 3:59:52 PM EST |
| 10.00 | 0.60 | 1.00 | 0.80 | 0.74 | 0.00 | 0.00% | 0.08 | 92 | 3,713 | 1.38 | 0.51 | 0.20 | -0.04 | 10/28/2026 | 10/28/2026 3:59:52 PM EST |
| 10.50 | 0.35 | 0.75 | 0.55 | 0.35 | -0.22 | -38.60% | 0.05 | 9 | 224 | 1.29 | 0.41 | 0.20 | -0.04 | 10/28/2026 | 10/28/2026 3:59:52 PM EST |
| 11.00 | 0.25 | 0.45 | 0.35 | 0.30 | -0.05 | -14.29% | 0.03 | 33 | 894 | 1.20 | 0.32 | 0.19 | -0.03 | 10/28/2026 | 10/28/2026 3:59:52 PM EST |
| 11.50 | 0.15 | 0.35 | 0.25 | 0.20 | -0.10 | -33.34% | 0.02 | 11 | 3,060 | 1.21 | 0.24 | 0.16 | -0.03 | 10/28/2026 | 10/28/2026 3:59:52 PM EST |
| 12.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.05 | -25.00% | 0.02 | 48 | 1,173 | 1.22 | 0.17 | 0.14 | -0.02 | 10/28/2026 | 10/28/2026 3:59:52 PM EST |
| 12.50 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.44 | 0.12 | 0.11 | -0.02 | 10/27/2026 | 10/28/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.09 | +0.04 | +80.00% | 0.01 | 17 | 56 | 1.85 | 0.09 | 0.08 | -0.02 | 10/28/2026 | 10/28/2026 3:59:52 PM EST |
| 13.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 77 | 1.92 | 0.06 | 0.06 | -0.01 | 10/27/2026 | 10/28/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.86 | 0.04 | 0.05 | -0.01 | 10/22/2026 | 10/28/2026 3:59:52 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 13 | 3.19 | 0.03 | 0.03 | -0.01 | 10/15/2026 | 10/28/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 53 | 3.33 | 0.02 | 0.02 | 0.00 | 10/16/2026 | 10/28/2026 3:59:52 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 46 | 3.46 | 0.01 | 0.02 | 0.00 | 10/19/2026 | 10/28/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.78 | 0.01 | 0.01 | 0.00 | 10/15/2026 | 10/28/2026 3:59:52 PM EST |
| 16.50 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 55 | 3.89 | 0.01 | 0.01 | 0.00 | 10/14/2026 | 10/28/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.82 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/28/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.93 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/28/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.22 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/28/2026 3:59:52 PM EST |
| 18.50 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.32 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/28/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.42 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/28/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 14 | 4.60 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/28/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.68 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/28/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.83 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.98 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.13 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/28/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.26 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/28/2026 3:59:52 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.80 | 0.40 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.80 | 0.40 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.80 | 0.40 | % | 0.10 | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.80 | 0.40 | % | 0.08 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.85 | 0.43 | % | 0.07 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:52 PM EST | |||
| 6.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.68 | -0.02 | 0.06 | 0.00 | 10/26/2026 | 10/28/2026 3:59:52 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.30 | -0.06 | 0.08 | -0.01 | 10/27/2026 | 10/28/2026 3:59:52 PM EST |
| 8.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.01 | -6.25% | 0.03 | 3 | 11 | 1.40 | -0.12 | 0.11 | -0.02 | 10/28/2026 | 10/28/2026 3:59:52 PM EST |
| 8.50 | 0.10 | 0.35 | 0.23 | 0.26 | +0.02 | +8.34% | 0.03 | 22 | 62 | 1.28 | -0.20 | 0.15 | -0.03 | 10/28/2026 | 10/28/2026 3:59:52 PM EST |
| 9.00 | 0.25 | 0.45 | 0.35 | 0.38 | +0.01 | +2.71% | 0.04 | 30 | 90 | 1.18 | -0.29 | 0.17 | -0.03 | 10/28/2026 | 10/28/2026 3:59:52 PM EST |
| 9.50 | 0.40 | 0.65 | 0.53 | 0.62 | +0.07 | +12.73% | 0.06 | 9 | 119 | 1.14 | -0.38 | 0.19 | -0.04 | 10/28/2026 | 10/28/2026 3:59:52 PM EST |
| 10.00 | 0.55 | 1.10 | 0.83 | 0.95 | +0.13 | +15.86% | 0.08 | 3 | 188 | 1.21 | -0.49 | 0.20 | -0.04 | 10/28/2026 | 10/28/2026 3:59:52 PM EST |
| 10.50 | 0.80 | 1.50 | 1.15 | 1.10 | -0.06 | -5.18% | 0.11 | 2 | 76 | 1.22 | -0.59 | 0.20 | -0.04 | 10/28/2026 | 10/28/2026 3:59:52 PM EST |
| 11.00 | 1.10 | 2.10 | 1.60 | 1.68 | -0.32 | -16.00% | 0.15 | 5 | 70 | 2.24 | -0.68 | 0.19 | -0.03 | 10/28/2026 | 10/28/2026 3:59:52 PM EST |
| 11.50 | 1.45 | 2.80 | 2.13 | 2.10 | 0.00 | 0.00% | 0.19 | 0 | 43 | 2.81 | -0.76 | 0.16 | -0.03 | 10/27/2026 | 10/28/2026 3:59:52 PM EST |
| 12.00 | 1.80 | 3.30 | 2.55 | 2.90 | 0.00 | 0.00% | 0.21 | 0 | 191 | 3.03 | -0.83 | 0.14 | -0.02 | 10/19/2026 | 10/28/2026 3:59:52 PM EST |
| 12.50 | 2.30 | 3.50 | 2.90 | 2.79 | 0.00 | 0.00% | 0.23 | 0 | 96 | 2.73 | -0.88 | 0.11 | -0.02 | 10/27/2026 | 10/28/2026 3:59:52 PM EST |
| 13.00 | 2.80 | 4.10 | 3.45 | 4.10 | 0.00 | 0.00% | 0.27 | 0 | 3 | 3.08 | -0.91 | 0.08 | -0.02 | 10/26/2026 | 10/28/2026 3:59:52 PM EST |
| 13.50 | 3.10 | 4.80 | 3.95 | 2.67 | 0.00 | 0.00% | 0.29 | 0 | 20 | 3.59 | -0.94 | 0.06 | -0.01 | 10/9/2026 | 10/28/2026 3:59:52 PM EST |
| 14.00 | 3.50 | 5.40 | 4.45 | 2.48 | 0.00 | 0.00% | 0.32 | 0 | 2 | 3.93 | -0.96 | 0.05 | -0.01 | 10/7/2026 | 10/28/2026 3:59:52 PM EST |
| 14.50 | 4.30 | 5.90 | 5.10 | % | 0.35 | 0 | 0 | 4.08 | -0.97 | 0.03 | -0.01 | 10/28/2026 3:59:52 PM EST | |||
| 15.00 | 4.80 | 6.40 | 5.60 | 5.49 | 0.00 | 0.00% | 0.37 | 0 | 500 | 4.23 | -0.98 | 0.02 | 0.00 | 10/15/2026 | 10/28/2026 3:59:52 PM EST |
| 15.50 | 5.10 | 6.90 | 6.00 | % | 0.39 | 0 | 0 | 4.37 | -0.99 | 0.02 | 0.00 | 10/28/2026 3:59:52 PM EST | |||
| 16.00 | 5.60 | 7.40 | 6.50 | % | 0.41 | 0 | 0 | 4.50 | -0.99 | 0.01 | 0.00 | 10/28/2026 3:59:52 PM EST | |||
| 16.50 | 6.00 | 7.90 | 6.95 | % | 0.42 | 0 | 0 | 4.63 | -0.99 | 0.01 | 0.00 | 10/28/2026 3:59:52 PM EST | |||
| 17.00 | 6.40 | 8.40 | 7.40 | % | 0.44 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:52 PM EST | |||
| 17.50 | 6.90 | 8.90 | 7.90 | % | 0.45 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:52 PM EST | |||
| 18.00 | 7.50 | 9.40 | 8.45 | % | 0.47 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:52 PM EST | |||
| 18.50 | 8.00 | 10.40 | 9.20 | % | 0.50 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:52 PM EST | |||
| 19.00 | 8.50 | 10.90 | 9.70 | % | 0.51 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:52 PM EST | |||
| 20.00 | 9.70 | 12.00 | 10.85 | % | 0.54 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:52 PM EST | |||
| 21.00 | 10.40 | 12.80 | 11.60 | % | 0.55 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:52 PM EST | |||
| 22.00 | 11.40 | 13.90 | 12.65 | % | 0.58 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:52 PM EST | |||
| 23.00 | 12.40 | 14.70 | 13.55 | % | 0.59 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:52 PM EST | |||
| 24.00 | 13.40 | 16.00 | 14.70 | % | 0.61 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:52 PM EST | |||
| 25.00 | 14.40 | 17.00 | 15.70 | % | 0.63 | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:52 PM EST |