Options Chain for HYPERLIQUID STRATEGIES INC COM (PURR) - $9.97 as of 10/29/2026 12:52:18 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 | 10.10 | 11.70 | 10.90 | 8.78 | 0.00 | 0.00% | 10.90 | 0 | 11 | 9.85 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 1:59:08 PM EST |
| 2.00 | 9.10 | 10.70 | 9.90 | 12.12 | 0.00 | 0.00% | 4.95 | 0 | 22 | 5.59 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/29/2026 1:59:08 PM EST |
| 3.00 | 8.10 | 9.60 | 8.85 | 6.55 | 0.00 | 0.00% | 2.95 | 0 | 33 | 3.94 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/29/2026 1:59:08 PM EST |
| 4.00 | 7.20 | 8.70 | 7.95 | 9.60 | 0.00 | 0.00% | 1.99 | 0 | 36 | 3.32 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/29/2026 1:59:08 PM EST |
| 5.00 | 6.10 | 7.50 | 6.80 | 4.05 | 0.00 | 0.00% | 1.36 | 0 | 637 | 2.41 | 0.99 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 1:59:08 PM EST |
| 6.00 | 5.60 | 6.30 | 5.95 | 5.98 | +2.98 | +99.34% | 0.99 | 31 | 1,441 | 1.70 | 0.98 | 0.01 | 0.00 | 10/29/2026 | 10/29/2026 1:59:08 PM EST |
| 7.00 | 4.80 | 5.30 | 5.05 | 4.95 | +2.03 | +69.53% | 0.72 | 11 | 8,442 | 1.38 | 0.95 | 0.02 | -0.01 | 10/29/2026 | 10/29/2026 1:59:08 PM EST |
| 8.00 | 4.00 | 4.40 | 4.20 | 4.23 | +2.09 | +97.67% | 0.53 | 24 | 5,605 | 0.90 | 0.90 | 0.04 | -0.01 | 10/29/2026 | 10/29/2026 1:59:08 PM EST |
| 9.00 | 3.20 | 3.50 | 3.35 | 3.30 | +1.80 | +120.00% | 0.37 | 681 | 9,368 | 0.94 | 0.83 | 0.06 | -0.01 | 10/29/2026 | 10/29/2026 1:59:08 PM EST |
| 10.00 | 2.65 | 2.85 | 2.75 | 2.85 | +1.45 | +103.58% | 0.28 | 481 | 18,356 | 0.99 | 0.75 | 0.07 | -0.02 | 10/29/2026 | 10/29/2026 1:59:08 PM EST |
| 11.00 | 2.10 | 2.35 | 2.23 | 2.21 | +1.16 | +110.48% | 0.20 | 533 | 12,756 | 1.03 | 0.66 | 0.08 | -0.02 | 10/29/2026 | 10/29/2026 1:59:08 PM EST |
| 12.00 | 1.65 | 1.90 | 1.78 | 1.80 | +1.10 | +157.15% | 0.15 | 1,310 | 10,904 | 1.07 | 0.58 | 0.09 | -0.02 | 10/29/2026 | 10/29/2026 1:59:08 PM EST |
| 13.00 | 1.30 | 1.55 | 1.43 | 1.56 | +0.96 | +160.00% | 0.11 | 920 | 10,841 | 1.04 | 0.50 | 0.09 | -0.02 | 10/29/2026 | 10/29/2026 1:59:08 PM EST |
| 14.00 | 1.05 | 1.25 | 1.15 | 1.15 | +0.68 | +144.69% | 0.08 | 743 | 8,480 | 1.08 | 0.43 | 0.08 | -0.02 | 10/29/2026 | 10/29/2026 1:59:08 PM EST |
| 15.00 | 0.85 | 1.00 | 0.93 | 0.95 | +0.68 | +251.86% | 0.06 | 892 | 10,570 | 1.09 | 0.37 | 0.08 | -0.02 | 10/29/2026 | 10/29/2026 1:59:08 PM EST |
| 16.00 | 0.70 | 0.90 | 0.80 | 0.85 | +0.61 | +254.17% | 0.05 | 795 | 4,227 | 1.12 | 0.31 | 0.07 | -0.02 | 10/29/2026 | 10/29/2026 1:59:08 PM EST |
| 17.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.48 | +282.36% | 0.04 | 699 | 6,011 | 1.13 | 0.27 | 0.07 | -0.02 | 10/29/2026 | 10/29/2026 1:59:08 PM EST |
| 18.00 | 0.45 | 0.65 | 0.55 | 0.50 | +0.25 | +100.00% | 0.03 | 762 | 12,719 | 1.16 | 0.23 | 0.06 | -0.02 | 10/29/2026 | 10/29/2026 1:59:08 PM EST |
| 19.00 | 0.25 | 0.65 | 0.45 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1,288 | 1.13 | 0.20 | 0.05 | -0.01 | 10/28/2026 | 10/29/2026 1:59:08 PM EST |
| 20.00 | 0.30 | 0.45 | 0.38 | 0.39 | +0.31 | +387.50% | 0.02 | 588 | 31,030 | 1.18 | 0.17 | 0.05 | -0.01 | 10/29/2026 | 10/29/2026 1:59:08 PM EST |
| 21.00 | 0.25 | 0.35 | 0.30 | 0.31 | +0.20 | +181.82% | 0.01 | 277 | 340 | 1.18 | 0.15 | 0.04 | -0.01 | 10/29/2026 | 10/29/2026 1:59:08 PM EST |
| 22.00 | 0.05 | 0.40 | 0.23 | 0.31 | +0.23 | +287.50% | 0.01 | 3 | 354 | 1.08 | 0.13 | 0.04 | -0.01 | 10/29/2026 | 10/29/2026 1:59:08 PM EST |
| 23.00 | 0.15 | 0.25 | 0.20 | 0.21 | +0.16 | +320.00% | 0.01 | 141 | 28,285 | 1.16 | 0.11 | 0.04 | -0.01 | 10/29/2026 | 10/29/2026 1:59:08 PM EST |
| 24.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.14 | 0.10 | 0.03 | -0.01 | 10/22/2026 | 10/29/2026 1:59:08 PM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.17 | +0.12 | +240.00% | 0.01 | 3 | 190 | 1.19 | 0.09 | 0.03 | -0.01 | 10/29/2026 | 10/29/2026 1:59:08 PM EST |
| 26.00 | 0.05 | 0.25 | 0.15 | 0.20 | +0.15 | +300.00% | 0.01 | 6 | 6 | 1.20 | 0.07 | 0.03 | -0.01 | 10/29/2026 | 10/29/2026 1:59:08 PM EST |
| 27.00 | 0.05 | 0.60 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.42 | 0.06 | 0.02 | -0.01 | 10/15/2026 | 10/29/2026 1:59:08 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 227 | 1.83 | 0.04 | 0.02 | 0.00 | 10/14/2026 | 10/29/2026 1:59:08 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,054 | 1.45 | 0.04 | 0.02 | 0.00 | 10/21/2026 | 10/29/2026 1:59:08 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 | 3.65 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/29/2026 1:59:08 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.07 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/29/2026 1:59:08 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 2,071 | 2.84 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/29/2026 1:59:08 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 4,601 | 3.38 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/29/2026 1:59:08 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,672 | 1.31 | -0.01 | 0.00 | 0.00 | 10/15/2026 | 10/29/2026 1:59:08 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3,100 | 1.34 | -0.02 | 0.01 | 0.00 | 10/22/2026 | 10/29/2026 1:59:08 PM EST |
| 7.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.13 | -52.00% | 0.02 | 18 | 11,214 | 1.03 | -0.05 | 0.02 | -0.01 | 10/29/2026 | 10/29/2026 1:59:08 PM EST |
| 8.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.26 | -49.06% | 0.04 | 3 | 7,267 | 1.03 | -0.10 | 0.04 | -0.01 | 10/29/2026 | 10/29/2026 1:59:08 PM EST |
| 9.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.45 | -47.37% | 0.06 | 3,340 | 6,159 | 1.02 | -0.17 | 0.06 | -0.01 | 10/29/2026 | 10/29/2026 1:59:08 PM EST |
| 10.00 | 0.85 | 0.95 | 0.90 | 0.88 | -0.62 | -41.34% | 0.09 | 727 | 8,474 | 1.02 | -0.25 | 0.07 | -0.02 | 10/29/2026 | 10/29/2026 1:59:08 PM EST |
| 11.00 | 1.25 | 1.40 | 1.33 | 1.30 | -0.90 | -40.91% | 0.12 | 32 | 1,124 | 1.03 | -0.34 | 0.08 | -0.02 | 10/29/2026 | 10/29/2026 1:59:08 PM EST |
| 12.00 | 1.70 | 2.00 | 1.85 | 1.84 | -1.16 | -38.67% | 0.15 | 278 | 1,880 | 1.03 | -0.42 | 0.09 | -0.02 | 10/29/2026 | 10/29/2026 1:59:08 PM EST |
| 13.00 | 2.45 | 2.65 | 2.55 | 2.58 | -2.32 | -47.35% | 0.20 | 15,227 | 1,308 | 1.09 | -0.50 | 0.09 | -0.02 | 10/29/2026 | 10/29/2026 1:59:08 PM EST |
| 14.00 | 3.00 | 3.40 | 3.20 | 5.65 | 0.00 | 0.00% | 0.23 | 0 | 785 | 1.05 | -0.57 | 0.08 | -0.02 | 10/22/2026 | 10/29/2026 1:59:08 PM EST |
| 15.00 | 3.80 | 4.20 | 4.00 | 3.80 | -1.87 | -32.99% | 0.27 | 165 | 1,326 | 1.08 | -0.63 | 0.08 | -0.02 | 10/29/2026 | 10/29/2026 1:59:08 PM EST |
| 16.00 | 4.70 | 5.00 | 4.85 | 4.20 | 0.00 | 0.00% | 0.30 | 0 | 880 | 1.12 | -0.69 | 0.07 | -0.02 | 9/24/2026 | 10/29/2026 1:59:08 PM EST |
| 17.00 | 5.30 | 6.00 | 5.65 | 5.40 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.11 | -0.73 | 0.07 | -0.02 | 10/6/2026 | 10/29/2026 1:59:08 PM EST |
| 18.00 | 6.10 | 7.30 | 6.70 | 6.60 | 0.00 | 0.00% | 0.37 | 0 | 39 | 0.98 | -0.77 | 0.06 | -0.02 | 9/30/2026 | 10/29/2026 1:59:08 PM EST |
| 19.00 | 7.00 | 8.60 | 7.80 | % | 0.41 | 0 | 0 | 1.93 | -0.80 | 0.05 | -0.01 | 10/29/2026 1:59:08 PM EST | |||
| 20.00 | 7.90 | 9.50 | 8.70 | 7.07 | 0.00 | 0.00% | 0.43 | 0 | 10 | 1.96 | -0.83 | 0.05 | -0.01 | 9/18/2026 | 10/29/2026 1:59:08 PM EST |
| 21.00 | 8.80 | 10.50 | 9.65 | 9.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.05 | -0.85 | 0.04 | -0.01 | 8/27/2026 | 10/29/2026 1:59:08 PM EST |
| 22.00 | 9.70 | 11.40 | 10.55 | % | 0.48 | 0 | 0 | 2.07 | -0.87 | 0.04 | -0.01 | 10/29/2026 1:59:08 PM EST | |||
| 23.00 | 10.70 | 12.40 | 11.55 | 12.60 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.14 | -0.89 | 0.04 | -0.01 | 10/12/2026 | 10/29/2026 1:59:08 PM EST |
| 24.00 | 11.60 | 13.40 | 12.50 | % | 0.52 | 0 | 0 | 2.21 | -0.90 | 0.03 | -0.01 | 10/29/2026 1:59:08 PM EST | |||
| 25.00 | 12.60 | 14.40 | 13.50 | % | 0.54 | 0 | 0 | 2.28 | -0.91 | 0.03 | -0.01 | 10/29/2026 1:59:08 PM EST | |||
| 26.00 | 13.60 | 15.50 | 14.55 | % | 0.56 | 0 | 0 | 2.46 | -0.93 | 0.03 | -0.01 | 10/29/2026 1:59:08 PM EST | |||
| 27.00 | 14.50 | 16.10 | 15.30 | % | 0.57 | 0 | 0 | 2.20 | -0.94 | 0.02 | -0.01 | 10/29/2026 1:59:08 PM EST | |||
| 28.00 | 15.50 | 17.40 | 16.45 | % | 0.59 | 0 | 0 | 2.64 | -0.96 | 0.02 | 0.00 | 10/29/2026 1:59:08 PM EST | |||
| 29.00 | 16.50 | 18.40 | 17.45 | % | 0.60 | 0 | 0 | 2.70 | -0.96 | 0.02 | 0.00 | 10/29/2026 1:59:08 PM EST |