Options Chain for HYPERLIQUID STRATEGIES INC COM (PURR) - $6.48 as of 7/24/2026 8:10:51 AM 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 | 5.00 | 6.10 | 5.55 | 8.90 | 0.00 | 0.00% | 5.55 | 0 | 3 | 4.40 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/24/2026 10:59:04 AM EST |
| 2.00 | 4.00 | 4.90 | 4.45 | 5.76 | 0.00 | 0.00% | 2.23 | 0 | 12 | 2.08 | 0.98 | 0.01 | 0.00 | 7/8/2026 | 7/24/2026 10:59:04 AM EST |
| 3.00 | 3.40 | 3.80 | 3.60 | 3.65 | -0.45 | -10.98% | 1.20 | 1 | 38 | 1.27 | 0.94 | 0.03 | 0.00 | 7/24/2026 | 7/24/2026 10:59:04 AM EST |
| 4.00 | 2.75 | 3.00 | 2.88 | 3.16 | 0.00 | 0.00% | 0.72 | 0 | 64 | 0.97 | 0.86 | 0.05 | 0.00 | 7/23/2026 | 7/24/2026 10:59:04 AM EST |
| 5.00 | 2.15 | 2.40 | 2.28 | 2.43 | 0.00 | 0.00% | 0.46 | 0 | 622 | 0.97 | 0.77 | 0.07 | 0.00 | 7/23/2026 | 7/24/2026 10:59:04 AM EST |
| 6.00 | 1.70 | 1.90 | 1.80 | 1.85 | -0.05 | -2.64% | 0.30 | 12 | 3,456 | 0.97 | 0.68 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 10:59:04 AM EST |
| 7.00 | 1.35 | 1.50 | 1.43 | 1.40 | -0.07 | -4.77% | 0.20 | 24 | 7,472 | 0.99 | 0.59 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 10:59:04 AM EST |
| 8.00 | 1.10 | 1.30 | 1.20 | 1.16 | -0.04 | -3.34% | 0.15 | 4 | 5,148 | 1.02 | 0.50 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 10:59:04 AM EST |
| 9.00 | 0.85 | 1.10 | 0.98 | 0.98 | 0.00 | 0.00% | 0.11 | 0 | 2,848 | 1.02 | 0.44 | 0.09 | -0.01 | 7/23/2026 | 7/24/2026 10:59:04 AM EST |
| 10.00 | 0.65 | 0.90 | 0.78 | 0.75 | -0.05 | -6.25% | 0.08 | 1,932 | 10,455 | 1.01 | 0.38 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 10:59:04 AM EST |
| 11.00 | 0.55 | 0.75 | 0.65 | 0.67 | 0.00 | 0.00% | 0.06 | 0 | 1,995 | 1.06 | 0.33 | 0.08 | -0.01 | 7/23/2026 | 7/24/2026 10:59:04 AM EST |
| 12.00 | 0.40 | 0.65 | 0.53 | 0.59 | +0.03 | +5.36% | 0.04 | 5 | 7,689 | 1.06 | 0.29 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 10:59:04 AM EST |
| 13.00 | 0.40 | 0.60 | 0.50 | 0.51 | 0.00 | 0.00% | 0.04 | 0 | 4,933 | 1.09 | 0.25 | 0.07 | 0.00 | 7/23/2026 | 7/24/2026 10:59:04 AM EST |
| 14.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.05 | -11.12% | 0.03 | 25 | 10,940 | 1.06 | 0.23 | 0.07 | 0.00 | 7/24/2026 | 7/24/2026 10:59:04 AM EST |
| 15.00 | 0.30 | 0.45 | 0.38 | 0.35 | +0.05 | +16.67% | 0.03 | 25 | 2,097 | 1.09 | 0.20 | 0.06 | 0.00 | 7/24/2026 | 7/24/2026 10:59:04 AM EST |
| 16.00 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1,138 | 1.12 | 0.18 | 0.06 | 0.00 | 7/23/2026 | 7/24/2026 10:59:04 AM EST |
| 17.00 | 0.20 | 0.40 | 0.30 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 2,635 | 1.12 | 0.16 | 0.05 | 0.00 | 7/21/2026 | 7/24/2026 10:59:04 AM EST |
| 18.00 | 0.20 | 0.30 | 0.25 | 0.26 | +0.01 | +4.00% | 0.01 | 3 | 11,616 | 1.11 | 0.14 | 0.05 | 0.00 | 7/24/2026 | 7/24/2026 10:59:04 AM EST |
| 19.00 | 0.15 | 0.35 | 0.25 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 310 | 1.14 | 0.13 | 0.05 | 0.00 | 7/10/2026 | 7/24/2026 10:59:04 AM EST |
| 20.00 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,646 | 1.11 | 0.12 | 0.04 | 0.00 | 7/22/2026 | 7/24/2026 10:59:04 AM EST |
| 21.00 | 0.10 | 0.30 | 0.20 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 238 | 1.15 | 0.10 | 0.04 | 0.00 | 6/15/2026 | 7/24/2026 10:59:04 AM EST |
| 22.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 334 | 1.12 | 0.10 | 0.04 | 0.00 | 7/21/2026 | 7/24/2026 10:59:04 AM EST |
| 23.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22,686 | 1.15 | 0.09 | 0.03 | 0.00 | 7/23/2026 | 7/24/2026 10:59:04 AM 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 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:59:04 AM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.36 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.60 | -0.02 | 0.01 | 0.00 | 4/27/2026 | 7/24/2026 10:59:04 AM EST |
| 3.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 2,071 | 0.94 | -0.06 | 0.03 | 0.00 | 7/17/2026 | 7/24/2026 10:59:04 AM EST |
| 4.00 | 0.30 | 0.45 | 0.38 | 0.30 | 0.00 | 0.00% | 0.10 | 0 | 4,534 | 0.98 | -0.14 | 0.05 | 0.00 | 7/22/2026 | 7/24/2026 10:59:04 AM EST |
| 5.00 | 0.70 | 0.80 | 0.75 | 0.76 | 0.00 | 0.00% | 0.15 | 0 | 1,744 | 0.98 | -0.23 | 0.07 | 0.00 | 7/23/2026 | 7/24/2026 10:59:04 AM EST |
| 6.00 | 1.20 | 1.40 | 1.30 | 1.15 | 0.00 | 0.00% | 0.22 | 0 | 3,328 | 1.01 | -0.32 | 0.09 | -0.01 | 7/20/2026 | 7/24/2026 10:59:04 AM EST |
| 7.00 | 1.75 | 1.95 | 1.85 | 1.90 | +0.11 | +6.15% | 0.26 | 60 | 3,870 | 0.99 | -0.41 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 10:59:04 AM EST |
| 8.00 | 2.50 | 2.70 | 2.60 | 2.55 | 0.00 | 0.00% | 0.33 | 0 | 7,352 | 0.99 | -0.50 | 0.10 | -0.01 | 7/23/2026 | 7/24/2026 10:59:04 AM EST |
| 9.00 | 3.20 | 3.50 | 3.35 | 3.30 | 0.00 | 0.00% | 0.37 | 0 | 1,384 | 1.03 | -0.56 | 0.09 | -0.01 | 7/17/2026 | 7/24/2026 10:59:04 AM EST |
| 10.00 | 4.00 | 4.40 | 4.20 | 3.93 | 0.00 | 0.00% | 0.42 | 0 | 5,369 | 1.06 | -0.62 | 0.09 | -0.01 | 7/22/2026 | 7/24/2026 10:59:04 AM EST |
| 11.00 | 4.90 | 5.20 | 5.05 | 4.80 | 0.00 | 0.00% | 0.46 | 0 | 411 | 1.06 | -0.67 | 0.08 | -0.01 | 7/16/2026 | 7/24/2026 10:59:04 AM EST |
| 12.00 | 5.80 | 6.10 | 5.95 | 5.05 | 0.00 | 0.00% | 0.50 | 0 | 283 | 1.08 | -0.71 | 0.08 | -0.01 | 7/7/2026 | 7/24/2026 10:59:04 AM EST |
| 13.00 | 6.70 | 7.00 | 6.85 | 6.10 | 0.00 | 0.00% | 0.53 | 0 | 207 | 1.11 | -0.75 | 0.07 | 0.00 | 7/8/2026 | 7/24/2026 10:59:04 AM EST |
| 14.00 | 7.70 | 8.00 | 7.85 | 6.50 | 0.00 | 0.00% | 0.56 | 0 | 15 | 1.10 | -0.77 | 0.07 | 0.00 | 6/29/2026 | 7/24/2026 10:59:04 AM EST |
| 15.00 | 8.60 | 9.00 | 8.80 | 8.51 | 0.00 | 0.00% | 0.59 | 0 | 104 | 1.10 | -0.80 | 0.06 | 0.00 | 7/23/2026 | 7/24/2026 10:59:04 AM EST |
| 16.00 | 9.50 | 9.90 | 9.70 | % | 0.61 | 0 | 0 | 1.27 | -0.82 | 0.06 | 0.00 | 7/24/2026 10:59:04 AM EST | |||
| 17.00 | 10.50 | 10.90 | 10.70 | 9.15 | 0.00 | 0.00% | 0.63 | 0 | 3 | 1.16 | -0.84 | 0.05 | 0.00 | 6/1/2026 | 7/24/2026 10:59:04 AM EST |
| 18.00 | 11.50 | 11.90 | 11.70 | 10.43 | 0.00 | 0.00% | 0.65 | 0 | 4 | 1.21 | -0.86 | 0.05 | 0.00 | 6/11/2026 | 7/24/2026 10:59:04 AM EST |
| 19.00 | 12.20 | 12.90 | 12.55 | % | 0.66 | 0 | 0 | 1.42 | -0.87 | 0.05 | 0.00 | 7/24/2026 10:59:04 AM EST | |||
| 20.00 | 12.50 | 13.80 | 13.15 | 11.50 | 0.00 | 0.00% | 0.66 | 0 | 3 | 1.37 | -0.88 | 0.04 | 0.00 | 6/15/2026 | 7/24/2026 10:59:04 AM EST |
| 21.00 | 13.30 | 14.80 | 14.05 | 13.18 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.41 | -0.90 | 0.04 | 0.00 | 6/5/2026 | 7/24/2026 10:59:04 AM EST |
| 22.00 | 14.20 | 15.80 | 15.00 | % | 0.68 | 0 | 0 | 1.45 | -0.90 | 0.04 | 0.00 | 7/24/2026 10:59:04 AM EST | |||
| 23.00 | 15.20 | 16.80 | 16.00 | 15.25 | 0.00 | 0.00% | 0.70 | 0 | 30 | 1.49 | -0.91 | 0.03 | 0.00 | 7/9/2026 | 7/24/2026 10:59:04 AM EST |