Options Chain for HYPERLIQUID STRATEGIES INC COM (PURR) - $8.54 as of 5/21/2026 6:06:44 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 | 6.00 | 8.80 | 7.40 | 5.50 | 0.00 | 0.00% | 7.40 | 0 | 3 | 0.00 | 0.99 | 0.00 | 0.00 | 5/4/2026 | 5/21/2026 3:59:56 PM EST |
| 2.00 | 5.90 | 7.40 | 6.65 | 6.02 | 0.00 | 0.00% | 3.33 | 0 | 16 | 0.00 | 0.97 | 0.01 | 0.00 | 5/19/2026 | 5/21/2026 3:59:56 PM EST |
| 3.00 | 5.60 | 7.30 | 6.45 | 6.09 | +0.52 | +9.34% | 2.15 | 8 | 21 | 1.86 | 0.94 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 4.00 | 4.50 | 5.90 | 5.20 | 4.40 | 0.00 | 0.00% | 1.30 | 0 | 85 | 1.79 | 0.90 | 0.02 | 0.00 | 5/19/2026 | 5/21/2026 3:59:56 PM EST |
| 5.00 | 4.30 | 5.20 | 4.75 | 4.40 | 0.00 | 0.00% | 0.95 | 0 | 283 | 1.30 | 0.86 | 0.03 | -0.01 | 5/20/2026 | 5/21/2026 3:59:56 PM EST |
| 6.00 | 4.10 | 4.50 | 4.30 | 4.23 | +0.33 | +8.47% | 0.72 | 2,487 | 1,301 | 1.33 | 0.81 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 7.00 | 3.50 | 4.00 | 3.75 | 3.70 | +0.10 | +2.78% | 0.54 | 152 | 1,347 | 1.26 | 0.77 | 0.04 | -0.01 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 8.00 | 3.30 | 3.60 | 3.45 | 3.31 | -0.09 | -2.65% | 0.43 | 147 | 1,167 | 1.30 | 0.72 | 0.04 | -0.01 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 9.00 | 2.95 | 3.30 | 3.13 | 3.18 | +0.14 | +4.61% | 0.35 | 227 | 925 | 1.30 | 0.68 | 0.04 | -0.01 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 10.00 | 2.70 | 3.00 | 2.85 | 2.76 | +0.14 | +5.35% | 0.29 | 1,256 | 2,654 | 1.31 | 0.63 | 0.04 | -0.01 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 11.00 | 2.40 | 2.90 | 2.65 | 2.60 | +0.10 | +4.00% | 0.24 | 92 | 241 | 1.33 | 0.59 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 12.00 | 2.05 | 2.60 | 2.33 | 2.30 | -0.09 | -3.77% | 0.19 | 536 | 637 | 1.30 | 0.56 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 13.00 | 2.00 | 2.40 | 2.20 | 2.10 | -0.07 | -3.23% | 0.17 | 32 | 1,079 | 1.33 | 0.52 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 14.00 | 1.90 | 2.10 | 2.00 | 2.03 | -0.02 | -0.98% | 0.14 | 10,280 | 3,564 | 1.31 | 0.49 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 4.43 | -0.01 | 0.00 | 0.00 | 5/21/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.19 | 0 | 5 | 2.49 | -0.03 | 0.01 | 0.00 | 4/27/2026 | 5/21/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.13 | 0 | 250 | 1.80 | -0.06 | 0.01 | 0.00 | 5/20/2026 | 5/21/2026 3:59:56 PM EST |
| 4.00 | 0.50 | 0.90 | 0.70 | 0.60 | +0.05 | +9.10% | 0.17 | 8 | 35 | 1.37 | -0.10 | 0.02 | 0.00 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 5.00 | 0.80 | 1.15 | 0.98 | 1.00 | 0.00 | 0.00% | 0.20 | 39 | 1,696 | 1.26 | -0.14 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 6.00 | 1.25 | 1.70 | 1.48 | 1.55 | +0.05 | +3.34% | 0.25 | 47 | 147 | 1.27 | -0.19 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 7.00 | 1.75 | 2.50 | 2.13 | 2.05 | -0.15 | -6.82% | 0.30 | 33 | 3 | 1.31 | -0.23 | 0.04 | -0.01 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 8.00 | 2.40 | 3.00 | 2.70 | 2.78 | -0.07 | -2.46% | 0.34 | 80 | 57 | 1.28 | -0.28 | 0.04 | -0.01 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 9.00 | 3.00 | 4.00 | 3.50 | 3.30 | -0.99 | -23.08% | 0.39 | 75 | 4 | 1.33 | -0.32 | 0.04 | -0.01 | 5/21/2026 | 5/21/2026 3:59:56 PM EST |
| 10.00 | 3.70 | 4.50 | 4.10 | 5.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.27 | -0.37 | 0.04 | -0.01 | 5/7/2026 | 5/21/2026 3:59:56 PM EST |
| 11.00 | 4.40 | 5.50 | 4.95 | % | 0.45 | 0 | 0 | 1.31 | -0.41 | 0.05 | -0.01 | 5/21/2026 3:59:56 PM EST | |||
| 12.00 | 5.10 | 6.50 | 5.80 | % | 0.48 | 0 | 0 | 1.33 | -0.44 | 0.05 | -0.01 | 5/21/2026 3:59:56 PM EST | |||
| 13.00 | 5.90 | 7.20 | 6.55 | % | 0.50 | 0 | 0 | 1.30 | -0.48 | 0.05 | -0.01 | 5/21/2026 3:59:56 PM EST | |||
| 14.00 | 6.80 | 7.80 | 7.30 | % | 0.52 | 0 | 0 | 1.27 | -0.51 | 0.05 | -0.01 | 5/21/2026 3:59:56 PM EST |