Options Chain for HYPERLIQUID STRATEGIES INC COM (PURR) - $9.85 as of 10/27/2026 9:41:22 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 | 9.30 | 8.65 | 8.78 | 0.00 | 0.00% | 8.65 | 0 | 11 | 6.63 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:09 PM EST |
| 2.00 | 7.00 | 8.40 | 7.70 | 12.12 | 0.00 | 0.00% | 3.85 | 0 | 22 | 4.55 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/27/2026 4:00:09 PM EST |
| 3.00 | 6.00 | 7.30 | 6.65 | 6.55 | 0.00 | 0.00% | 2.22 | 0 | 33 | 3.14 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 4:00:09 PM EST |
| 4.00 | 5.00 | 6.30 | 5.65 | 9.60 | 0.00 | 0.00% | 1.41 | 0 | 36 | 2.45 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 4:00:09 PM EST |
| 5.00 | 4.50 | 5.20 | 4.85 | 4.05 | 0.00 | 0.00% | 0.97 | 0 | 637 | 1.77 | 0.98 | 0.01 | 0.00 | 10/22/2026 | 10/27/2026 4:00:09 PM EST |
| 6.00 | 3.30 | 4.30 | 3.80 | 3.00 | 0.00 | 0.00% | 0.63 | 0 | 1,441 | 1.52 | 0.93 | 0.03 | 0.00 | 10/23/2026 | 10/27/2026 4:00:09 PM EST |
| 7.00 | 2.50 | 3.40 | 2.95 | 2.83 | +0.72 | +34.13% | 0.42 | 2 | 8,443 | 1.28 | 0.87 | 0.06 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 8.00 | 2.20 | 2.55 | 2.38 | 2.17 | +0.27 | +14.22% | 0.30 | 1 | 5,608 | 0.95 | 0.78 | 0.09 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 9.00 | 1.60 | 1.90 | 1.75 | 1.80 | +0.52 | +40.63% | 0.19 | 18 | 9,370 | 0.92 | 0.66 | 0.11 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 10.00 | 1.20 | 1.40 | 1.30 | 1.40 | +0.46 | +48.94% | 0.13 | 2,105 | 16,372 | 0.94 | 0.55 | 0.12 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 11.00 | 0.90 | 1.15 | 1.03 | 1.05 | +0.37 | +54.42% | 0.09 | 36 | 12,735 | 0.99 | 0.44 | 0.11 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 12.00 | 0.65 | 1.00 | 0.83 | 0.77 | +0.27 | +54.00% | 0.07 | 54 | 9,871 | 1.04 | 0.35 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 13.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.25 | +71.43% | 0.04 | 40 | 10,858 | 1.01 | 0.28 | 0.09 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 14.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.15 | +50.00% | 0.03 | 21 | 8,470 | 1.03 | 0.23 | 0.08 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 15.00 | 0.25 | 0.40 | 0.33 | 0.39 | +0.15 | +62.50% | 0.02 | 1,380 | 9,548 | 1.03 | 0.19 | 0.07 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 16.00 | 0.15 | 0.35 | 0.25 | 0.25 | +0.12 | +92.31% | 0.02 | 56 | 4,036 | 1.03 | 0.15 | 0.06 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 17.00 | 0.15 | 0.30 | 0.23 | 0.20 | +0.09 | +81.82% | 0.01 | 222 | 5,844 | 1.09 | 0.12 | 0.05 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.11 | +0.01 | +10.00% | 0.01 | 3 | 12,721 | 1.09 | 0.10 | 0.04 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 19.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,280 | 1.18 | 0.08 | 0.04 | -0.01 | 10/15/2026 | 10/27/2026 4:00:09 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.09 | +180.00% | 0.01 | 195 | 30,920 | 1.15 | 0.07 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.11 | +0.02 | +22.23% | 0.01 | 1 | 339 | 1.28 | 0.05 | 0.03 | 0.00 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.30 | 0.03 | 0.02 | 0.00 | 9/23/2026 | 10/27/2026 4:00:09 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28,285 | 1.25 | 0.03 | 0.02 | 0.00 | 10/23/2026 | 10/27/2026 4:00:09 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.69 | 0.02 | 0.01 | 0.00 | 10/22/2026 | 10/27/2026 4:00:09 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 190 | 1.74 | 0.01 | 0.01 | 0.00 | 10/16/2026 | 10/27/2026 4:00:09 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.58 | 0.01 | 0.01 | 0.00 | 10/15/2026 | 10/27/2026 4:00:09 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.01 | 0.01 | 0.00 | 10/15/2026 | 10/27/2026 4:00:09 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.57 | 0.01 | 0.01 | 0.00 | 10/14/2026 | 10/27/2026 4:00:09 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,054 | 1.86 | 0.01 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:09 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 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 4:00:09 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/27/2026 4:00:09 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 2,071 | 2.55 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 4:00:09 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 4,601 | 2.10 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 4:00:09 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3,672 | 1.75 | -0.02 | 0.01 | 0.00 | 10/15/2026 | 10/27/2026 4:00:09 PM EST |
| 6.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3,100 | 0.97 | -0.07 | 0.03 | 0.00 | 10/22/2026 | 10/27/2026 4:00:09 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.29 | -0.11 | -27.50% | 0.04 | 2,178 | 9,076 | 0.92 | -0.13 | 0.06 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 8.00 | 0.45 | 0.60 | 0.53 | 0.52 | -0.13 | -20.00% | 0.07 | 1 | 7,245 | 0.95 | -0.22 | 0.09 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 9.00 | 0.80 | 1.00 | 0.90 | 0.90 | -0.35 | -28.00% | 0.10 | 11 | 6,127 | 0.90 | -0.34 | 0.11 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 10.00 | 1.35 | 1.70 | 1.53 | 1.44 | -0.47 | -24.61% | 0.15 | 2,849 | 5,707 | 0.97 | -0.45 | 0.12 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 11.00 | 1.80 | 2.40 | 2.10 | 2.20 | -0.35 | -13.73% | 0.19 | 1 | 1,125 | 0.93 | -0.56 | 0.11 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 12.00 | 2.70 | 3.20 | 2.95 | 2.85 | -0.46 | -13.90% | 0.25 | 100 | 1,839 | 1.01 | -0.65 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 13.00 | 3.50 | 3.80 | 3.65 | 4.90 | 0.00 | 0.00% | 0.28 | 0 | 1,308 | 0.94 | -0.72 | 0.09 | -0.01 | 10/22/2026 | 10/27/2026 4:00:09 PM EST |
| 14.00 | 4.40 | 4.70 | 4.55 | 5.65 | 0.00 | 0.00% | 0.33 | 0 | 785 | 0.98 | -0.77 | 0.08 | -0.01 | 10/22/2026 | 10/27/2026 4:00:09 PM EST |
| 15.00 | 5.10 | 5.90 | 5.50 | 4.70 | 0.00 | 0.00% | 0.37 | 0 | 1,326 | 1.41 | -0.81 | 0.07 | -0.01 | 10/8/2026 | 10/27/2026 4:00:09 PM EST |
| 16.00 | 6.00 | 7.10 | 6.55 | 4.20 | 0.00 | 0.00% | 0.41 | 0 | 880 | 1.68 | -0.85 | 0.06 | -0.01 | 9/24/2026 | 10/27/2026 4:00:09 PM EST |
| 17.00 | 7.00 | 8.10 | 7.55 | 5.40 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.78 | -0.88 | 0.05 | -0.01 | 10/6/2026 | 10/27/2026 4:00:09 PM EST |
| 18.00 | 7.90 | 9.10 | 8.50 | 6.60 | 0.00 | 0.00% | 0.47 | 0 | 39 | 1.87 | -0.90 | 0.04 | -0.01 | 9/30/2026 | 10/27/2026 4:00:09 PM EST |
| 19.00 | 8.80 | 10.10 | 9.45 | % | 0.50 | 0 | 0 | 1.96 | -0.92 | 0.04 | -0.01 | 10/27/2026 4:00:09 PM EST | |||
| 20.00 | 9.80 | 11.00 | 10.40 | 7.07 | 0.00 | 0.00% | 0.52 | 0 | 10 | 1.96 | -0.93 | 0.03 | -0.01 | 9/18/2026 | 10/27/2026 4:00:09 PM EST |
| 21.00 | 10.80 | 12.00 | 11.40 | 9.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.03 | -0.95 | 0.03 | 0.00 | 8/27/2026 | 10/27/2026 4:00:09 PM EST |
| 22.00 | 11.80 | 13.10 | 12.45 | % | 0.57 | 0 | 0 | 2.18 | -0.97 | 0.02 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 23.00 | 12.80 | 14.10 | 13.45 | 12.60 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.25 | -0.97 | 0.02 | 0.00 | 10/12/2026 | 10/27/2026 4:00:09 PM EST |
| 24.00 | 13.80 | 15.10 | 14.45 | % | 0.60 | 0 | 0 | 2.31 | -0.98 | 0.01 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 25.00 | 14.80 | 16.00 | 15.40 | % | 0.62 | 0 | 0 | 2.29 | -0.99 | 0.01 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 26.00 | 15.80 | 17.00 | 16.40 | % | 0.63 | 0 | 0 | 2.35 | -0.99 | 0.01 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 27.00 | 16.80 | 18.00 | 17.40 | % | 0.64 | 0 | 0 | 2.40 | -0.99 | 0.01 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 28.00 | 17.70 | 19.00 | 18.35 | % | 0.66 | 0 | 0 | 2.45 | -0.99 | 0.01 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 29.00 | 18.80 | 20.00 | 19.40 | % | 0.67 | 0 | 0 | 2.50 | -0.99 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST |