Options Chain for HYPERLIQUID STRATEGIES INC COM (PURR) - $12.10 as of 9/8/2026 4:57:22 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 | 10.10 | 12.00 | 11.05 | 8.90 | 0.00 | 0.00% | 11.05 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/8/2026 4:00:07 PM EST |
| 2.00 | 9.20 | 11.00 | 10.10 | 6.25 | 0.00 | 0.00% | 5.05 | 0 | 12 | 4.52 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/8/2026 4:00:07 PM EST |
| 3.00 | 8.30 | 9.80 | 9.05 | 9.46 | 0.00 | 0.00% | 3.02 | 0 | 38 | 2.96 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:07 PM EST |
| 4.00 | 7.20 | 9.80 | 8.50 | 9.75 | 0.00 | 0.00% | 2.12 | 0 | 46 | 3.59 | 0.99 | 0.00 | 0.00 | 8/27/2026 | 9/8/2026 4:00:07 PM EST |
| 5.00 | 6.50 | 7.60 | 7.05 | 7.38 | +0.88 | +13.54% | 1.41 | 2 | 696 | 1.68 | 0.98 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 4:00:07 PM EST |
| 6.00 | 6.00 | 6.30 | 6.15 | 6.33 | -0.07 | -1.10% | 1.03 | 13 | 1,578 | 1.03 | 0.95 | 0.02 | 0.00 | 9/8/2026 | 9/8/2026 4:00:07 PM EST |
| 7.00 | 5.20 | 5.70 | 5.45 | 5.60 | -0.30 | -5.09% | 0.78 | 4 | 8,469 | 0.96 | 0.91 | 0.03 | -0.01 | 9/8/2026 | 9/8/2026 4:00:07 PM EST |
| 8.00 | 4.40 | 5.00 | 4.70 | 4.90 | +0.30 | +6.53% | 0.59 | 56 | 6,449 | 0.97 | 0.86 | 0.04 | -0.01 | 9/8/2026 | 9/8/2026 4:00:07 PM EST |
| 9.00 | 3.80 | 4.50 | 4.15 | 4.08 | -0.22 | -5.12% | 0.46 | 5 | 9,423 | 1.04 | 0.80 | 0.04 | -0.01 | 9/8/2026 | 9/8/2026 4:00:07 PM EST |
| 10.00 | 3.30 | 3.50 | 3.40 | 3.55 | -0.15 | -4.06% | 0.34 | 78 | 15,819 | 0.95 | 0.74 | 0.05 | -0.01 | 9/8/2026 | 9/8/2026 4:00:07 PM EST |
| 11.00 | 2.80 | 3.20 | 3.00 | 3.05 | -0.15 | -4.69% | 0.27 | 79 | 6,773 | 1.00 | 0.68 | 0.06 | -0.01 | 9/8/2026 | 9/8/2026 4:00:07 PM EST |
| 12.00 | 2.35 | 2.75 | 2.55 | 2.62 | -0.06 | -2.24% | 0.21 | 198 | 9,021 | 1.00 | 0.62 | 0.06 | -0.01 | 9/8/2026 | 9/8/2026 4:00:07 PM EST |
| 13.00 | 2.05 | 2.30 | 2.18 | 2.25 | -0.25 | -10.00% | 0.17 | 40 | 17,709 | 0.99 | 0.56 | 0.06 | -0.01 | 9/8/2026 | 9/8/2026 4:00:07 PM EST |
| 14.00 | 1.80 | 2.05 | 1.93 | 1.90 | -0.15 | -7.32% | 0.14 | 84 | 10,777 | 1.02 | 0.50 | 0.06 | -0.01 | 9/8/2026 | 9/8/2026 4:00:07 PM EST |
| 15.00 | 1.55 | 1.80 | 1.68 | 1.67 | -0.23 | -12.11% | 0.11 | 279 | 7,234 | 1.03 | 0.46 | 0.06 | -0.01 | 9/8/2026 | 9/8/2026 4:00:07 PM EST |
| 16.00 | 1.30 | 1.70 | 1.50 | 1.40 | -0.22 | -13.58% | 0.09 | 2 | 908 | 1.05 | 0.41 | 0.06 | -0.01 | 9/8/2026 | 9/8/2026 4:00:07 PM EST |
| 17.00 | 1.10 | 1.55 | 1.33 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 3,587 | 1.06 | 0.37 | 0.06 | -0.01 | 9/4/2026 | 9/8/2026 4:00:07 PM EST |
| 18.00 | 1.00 | 1.25 | 1.13 | 1.15 | -0.10 | -8.00% | 0.06 | 185 | 9,957 | 1.05 | 0.34 | 0.06 | -0.01 | 9/8/2026 | 9/8/2026 4:00:07 PM EST |
| 19.00 | 0.75 | 1.35 | 1.05 | 1.04 | 0.00 | 0.00% | 0.06 | 0 | 261 | 1.08 | 0.31 | 0.05 | -0.01 | 9/4/2026 | 9/8/2026 4:00:07 PM EST |
| 20.00 | 0.80 | 1.10 | 0.95 | 0.93 | -0.07 | -7.00% | 0.05 | 49 | 6,886 | 1.10 | 0.28 | 0.05 | -0.01 | 9/8/2026 | 9/8/2026 4:00:07 PM EST |
| 21.00 | 0.70 | 0.95 | 0.83 | 0.90 | -0.04 | -4.26% | 0.04 | 2 | 299 | 1.10 | 0.26 | 0.05 | -0.01 | 9/8/2026 | 9/8/2026 4:00:07 PM EST |
| 22.00 | 0.60 | 0.85 | 0.73 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 349 | 1.10 | 0.24 | 0.04 | -0.01 | 9/4/2026 | 9/8/2026 4:00:07 PM EST |
| 23.00 | 0.55 | 0.65 | 0.60 | 0.65 | -0.05 | -7.15% | 0.03 | 28 | 26,579 | 1.08 | 0.22 | 0.04 | -0.01 | 9/8/2026 | 9/8/2026 4:00:07 PM EST |
| 24.00 | 0.30 | 0.75 | 0.53 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.06 | 0.20 | 0.04 | -0.01 | 9/1/2026 | 9/8/2026 4:00:07 PM EST |
| 25.00 | 0.05 | 0.70 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.95 | 0.19 | 0.04 | -0.01 | 9/1/2026 | 9/8/2026 4:00:07 PM EST |
| 26.00 | 0.35 | 0.65 | 0.50 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.13 | 0.17 | 0.04 | -0.01 | 9/2/2026 | 9/8/2026 4:00:07 PM EST |
| 27.00 | 0.35 | 0.60 | 0.48 | % | 0.02 | 0 | 0 | 1.15 | 0.15 | 0.03 | -0.01 | 9/8/2026 4:00:07 PM EST | |||
| 28.00 | 0.30 | 0.50 | 0.40 | 0.45 | -0.15 | -25.00% | 0.01 | 97 | 41 | 1.14 | 0.14 | 0.03 | -0.01 | 9/8/2026 | 9/8/2026 4:00:07 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 | % | 0.03 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.36 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.47 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 9/8/2026 4:00:07 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.08 | -66.67% | 0.01 | 108 | 2,071 | 1.43 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:07 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 4,597 | 1.44 | -0.01 | 0.00 | 0.00 | 8/20/2026 | 9/8/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 3,669 | 1.26 | -0.02 | 0.01 | 0.00 | 9/1/2026 | 9/8/2026 4:00:07 PM EST |
| 6.00 | 0.10 | 0.35 | 0.23 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 3,152 | 1.04 | -0.05 | 0.02 | 0.00 | 8/31/2026 | 9/8/2026 4:00:07 PM EST |
| 7.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.02 | -6.25% | 0.05 | 32 | 9,182 | 0.97 | -0.09 | 0.03 | -0.01 | 9/8/2026 | 9/8/2026 4:00:07 PM EST |
| 8.00 | 0.50 | 0.75 | 0.63 | 0.52 | -0.03 | -5.46% | 0.08 | 30 | 7,250 | 1.02 | -0.14 | 0.04 | -0.01 | 9/8/2026 | 9/8/2026 4:00:07 PM EST |
| 9.00 | 0.75 | 1.05 | 0.90 | 0.83 | 0.00 | 0.00% | 0.10 | 0 | 5,864 | 0.98 | -0.20 | 0.04 | -0.01 | 9/4/2026 | 9/8/2026 4:00:07 PM EST |
| 10.00 | 1.15 | 1.40 | 1.28 | 1.30 | +0.07 | +5.70% | 0.13 | 389 | 5,823 | 0.97 | -0.26 | 0.05 | -0.01 | 9/8/2026 | 9/8/2026 4:00:07 PM EST |
| 11.00 | 1.65 | 1.95 | 1.80 | 1.85 | -0.15 | -7.50% | 0.16 | 3 | 430 | 0.99 | -0.32 | 0.06 | -0.01 | 9/8/2026 | 9/8/2026 4:00:07 PM EST |
| 12.00 | 2.15 | 2.60 | 2.38 | 2.30 | -0.03 | -1.29% | 0.20 | 20 | 353 | 1.00 | -0.38 | 0.06 | -0.01 | 9/8/2026 | 9/8/2026 4:00:07 PM EST |
| 13.00 | 2.65 | 3.30 | 2.98 | 3.40 | 0.00 | 0.00% | 0.23 | 0 | 231 | 0.99 | -0.44 | 0.06 | -0.01 | 9/4/2026 | 9/8/2026 4:00:07 PM EST |
| 14.00 | 3.30 | 3.90 | 3.60 | 3.60 | 0.00 | 0.00% | 0.26 | 0 | 75 | 0.98 | -0.50 | 0.06 | -0.01 | 8/28/2026 | 9/8/2026 4:00:07 PM EST |
| 15.00 | 4.20 | 4.70 | 4.45 | 4.60 | 0.00 | 0.00% | 0.30 | 0 | 109 | 1.03 | -0.54 | 0.06 | -0.01 | 9/3/2026 | 9/8/2026 4:00:07 PM EST |
| 16.00 | 4.90 | 5.60 | 5.25 | % | 0.33 | 0 | 0 | 1.05 | -0.59 | 0.06 | -0.01 | 9/8/2026 4:00:07 PM EST | |||
| 17.00 | 5.30 | 6.30 | 5.80 | 9.15 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.92 | -0.63 | 0.06 | -0.01 | 6/1/2026 | 9/8/2026 4:00:07 PM EST |
| 18.00 | 6.50 | 7.40 | 6.95 | 10.43 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.08 | -0.66 | 0.06 | -0.01 | 6/11/2026 | 9/8/2026 4:00:07 PM EST |
| 19.00 | 7.40 | 8.40 | 7.90 | % | 0.42 | 0 | 0 | 1.12 | -0.69 | 0.05 | -0.01 | 9/8/2026 4:00:07 PM EST | |||
| 20.00 | 8.30 | 8.90 | 8.60 | 7.40 | 0.00 | 0.00% | 0.43 | 0 | 24 | 1.04 | -0.72 | 0.05 | -0.01 | 8/27/2026 | 9/8/2026 4:00:07 PM EST |
| 21.00 | 9.20 | 10.30 | 9.75 | 9.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.16 | -0.74 | 0.05 | -0.01 | 8/27/2026 | 9/8/2026 4:00:07 PM EST |
| 22.00 | 10.10 | 11.10 | 10.60 | % | 0.48 | 0 | 0 | 1.12 | -0.76 | 0.04 | -0.01 | 9/8/2026 4:00:07 PM EST | |||
| 23.00 | 11.00 | 12.10 | 11.55 | 11.77 | 0.00 | 0.00% | 0.50 | 0 | 8 | 1.48 | -0.78 | 0.04 | -0.01 | 8/25/2026 | 9/8/2026 4:00:07 PM EST |
| 24.00 | 11.90 | 13.10 | 12.50 | % | 0.52 | 0 | 0 | 1.54 | -0.80 | 0.04 | -0.01 | 9/8/2026 4:00:07 PM EST | |||
| 25.00 | 12.80 | 14.20 | 13.50 | % | 0.54 | 0 | 0 | 1.63 | -0.81 | 0.04 | -0.01 | 9/8/2026 4:00:07 PM EST | |||
| 26.00 | 13.80 | 15.00 | 14.40 | % | 0.55 | 0 | 0 | 1.59 | -0.83 | 0.04 | -0.01 | 9/8/2026 4:00:07 PM EST | |||
| 27.00 | 14.70 | 16.00 | 15.35 | % | 0.57 | 0 | 0 | 1.63 | -0.85 | 0.03 | -0.01 | 9/8/2026 4:00:07 PM EST | |||
| 28.00 | 15.70 | 16.90 | 16.30 | % | 0.58 | 0 | 0 | 1.63 | -0.86 | 0.03 | -0.01 | 9/8/2026 4:00:07 PM EST |