Options Chain for HYPERLIQUID STRATEGIES INC COM (PURR) - $8.89 as of 6/9/2026 6:37:39 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 | 6.70 | 7.50 | 7.10 | 7.20 | -1.10 | -13.26% | 7.10 | 6 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 2.00 | 5.70 | 6.80 | 6.25 | 6.25 | -0.65 | -9.42% | 3.12 | 2 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 3.00 | 4.70 | 5.60 | 5.15 | 6.90 | 0.00 | 0.00% | 1.72 | 0 | 2 | 7.03 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 4.00 | 3.70 | 4.90 | 4.30 | 4.43 | -1.27 | -22.29% | 1.07 | 1 | 16 | 6.57 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 5.00 | 3.00 | 3.40 | 3.20 | 3.02 | -1.78 | -37.09% | 0.64 | 3 | 167 | 3.26 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 6.00 | 1.85 | 2.50 | 2.18 | 2.14 | -0.96 | -30.97% | 0.36 | 2 | 4,469 | 2.66 | 0.98 | 0.07 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 7.00 | 0.95 | 1.45 | 1.20 | 1.32 | -0.68 | -34.00% | 0.17 | 35 | 3,842 | 1.66 | 0.84 | 0.19 | -0.02 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 8.00 | 0.55 | 0.85 | 0.70 | 0.90 | -0.25 | -21.74% | 0.09 | 1,481 | 3,962 | 1.16 | 0.59 | 0.25 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 9.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.25 | -35.72% | 0.05 | 1,841 | 4,893 | 1.46 | 0.37 | 0.21 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 10.00 | 0.25 | 0.30 | 0.28 | 0.26 | -0.14 | -35.00% | 0.03 | 7,695 | 7,445 | 1.61 | 0.22 | 0.15 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.13 | -46.43% | 0.01 | 1,142 | 14,239 | 1.64 | 0.12 | 0.10 | -0.02 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.07 | -0.07 | -50.00% | 0.01 | 195 | 3,890 | 1.80 | 0.06 | 0.06 | -0.01 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 136 | 2,204 | 2.04 | 0.03 | 0.03 | -0.01 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 56 | 1,138 | 2.27 | 0.01 | 0.02 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 79 | 3,736 | 2.16 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.21 | -80.77% | 0.01 | 2 | 492 | 3.45 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,380 | 3.65 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,443 | 2.64 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 57 | 3.99 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 101 | 3.97 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 101 | 4.11 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 4.25 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 143 | 4.38 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 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 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 224 | 6.16 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.03 | +30.00% | 0.02 | 1 | 249 | 3.54 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.01 | 3 | 1,182 | 2.32 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 7 | 1,521 | 1.60 | -0.02 | 0.07 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 7.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.02 | +13.34% | 0.03 | 227 | 4,781 | 1.24 | -0.16 | 0.19 | -0.02 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 8.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.15 | +37.50% | 0.07 | 1,301 | 2,271 | 1.37 | -0.41 | 0.25 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 9.00 | 1.05 | 1.35 | 1.20 | 1.29 | +0.40 | +44.95% | 0.13 | 123 | 1,016 | 1.34 | -0.63 | 0.21 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 10.00 | 1.75 | 2.55 | 2.15 | 2.05 | +0.55 | +36.67% | 0.21 | 130 | 1,830 | 2.05 | -0.78 | 0.15 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 11.00 | 2.80 | 3.00 | 2.90 | 2.93 | -0.07 | -2.34% | 0.26 | 1 | 4,921 | 2.59 | -0.88 | 0.10 | -0.02 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 12.00 | 3.60 | 4.90 | 4.25 | 4.00 | +0.23 | +6.11% | 0.35 | 60 | 30 | 3.18 | -0.94 | 0.06 | -0.01 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 13.00 | 4.50 | 6.10 | 5.30 | 3.12 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.01 | -0.97 | 0.03 | -0.01 | 6/1/2026 | 6/9/2026 3:59:58 PM EST |
| 14.00 | 5.60 | 6.40 | 6.00 | 3.67 | 0.00 | 0.00% | 0.43 | 0 | 16 | 3.55 | -0.99 | 0.02 | 0.00 | 6/1/2026 | 6/9/2026 3:59:58 PM EST |
| 15.00 | 6.60 | 7.30 | 6.95 | 5.05 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.53 | -0.99 | 0.01 | 0.00 | 6/2/2026 | 6/9/2026 3:59:58 PM EST |
| 16.00 | 7.00 | 8.90 | 7.95 | 7.80 | +2.24 | +40.29% | 0.50 | 1 | 1 | 5.20 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 17.00 | 8.20 | 9.90 | 9.05 | % | 0.53 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 18.00 | 9.10 | 10.90 | 10.00 | % | 0.56 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 19.00 | 10.10 | 11.90 | 11.00 | % | 0.58 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 20.00 | 11.10 | 13.10 | 12.10 | 12.17 | % | 0.60 | 1 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST | |
| 21.00 | 12.10 | 14.10 | 13.10 | % | 0.62 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 22.00 | 13.10 | 15.10 | 14.10 | % | 0.64 | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 23.00 | 14.10 | 16.10 | 15.10 | % | 0.66 | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST |