Options Chain for HYPERLIQUID STRATEGIES INC COM (PURR) - $7.92 as of 5/20/2026 5:01:47 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 | 6.60 | 8.40 | 7.50 | 5.53 | 0.00 | 0.00% | 7.50 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/20/2026 3:59:34 PM EST |
| 2.00 | 5.30 | 7.40 | 6.35 | 3.40 | 0.00 | 0.00% | 3.17 | 0 | 1 | 9.22 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/20/2026 3:59:34 PM EST |
| 3.00 | 4.30 | 6.20 | 5.25 | 3.80 | 0.00 | 0.00% | 1.75 | 0 | 1 | 5.66 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:34 PM EST |
| 4.00 | 3.30 | 5.10 | 4.20 | 4.40 | +0.50 | +12.83% | 1.05 | 10 | 17 | 4.04 | 0.98 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 5.00 | 3.10 | 3.50 | 3.30 | 3.20 | +0.25 | +8.48% | 0.66 | 1 | 186 | 1.94 | 0.94 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 6.00 | 2.25 | 2.55 | 2.40 | 2.47 | +0.29 | +13.31% | 0.40 | 109 | 8,408 | 1.14 | 0.85 | 0.08 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 7.00 | 1.55 | 2.00 | 1.78 | 1.85 | +0.17 | +10.12% | 0.25 | 2,368 | 5,100 | 1.27 | 0.73 | 0.11 | -0.02 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 8.00 | 1.30 | 1.40 | 1.35 | 1.30 | +0.21 | +19.27% | 0.17 | 2,756 | 7,034 | 1.38 | 0.60 | 0.12 | -0.02 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 9.00 | 0.95 | 1.05 | 1.00 | 1.00 | +0.10 | +11.12% | 0.11 | 5,280 | 5,596 | 1.45 | 0.49 | 0.12 | -0.02 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 10.00 | 0.75 | 0.80 | 0.78 | 0.77 | +0.16 | +26.23% | 0.08 | 1,307 | 2,710 | 1.52 | 0.40 | 0.11 | -0.02 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 11.00 | 0.60 | 0.65 | 0.63 | 0.60 | +0.15 | +33.34% | 0.06 | 539 | 397 | 1.57 | 0.33 | 0.10 | -0.02 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 12.00 | 0.40 | 0.55 | 0.48 | 0.48 | +0.18 | +60.00% | 0.04 | 864 | 58 | 1.58 | 0.27 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 13.00 | 0.35 | 0.40 | 0.38 | 0.37 | % | 0.03 | 247 | 0 | 1.61 | 0.22 | 0.08 | -0.02 | 5/20/2026 | 5/20/2026 3:59:34 PM EST | |
| 14.00 | 0.20 | 0.35 | 0.28 | 0.24 | % | 0.02 | 245 | 0 | 1.60 | 0.18 | 0.07 | -0.02 | 5/20/2026 | 5/20/2026 3:59:34 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 | 4.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 222 | 2.09 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:34 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.06 | +200.00% | 0.03 | 30 | 212 | 2.17 | -0.02 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.02 | 138 | 1,037 | 1.30 | -0.06 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 6.00 | 0.25 | 0.30 | 0.28 | 0.29 | -0.06 | -17.15% | 0.05 | 303 | 1,878 | 1.30 | -0.15 | 0.08 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 7.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.10 | -13.34% | 0.09 | 809 | 3,994 | 1.33 | -0.27 | 0.11 | -0.02 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 8.00 | 1.05 | 1.25 | 1.15 | 1.15 | -0.17 | -12.88% | 0.14 | 737 | 160 | 1.39 | -0.40 | 0.12 | -0.02 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 9.00 | 1.60 | 2.10 | 1.85 | 1.71 | -0.29 | -14.50% | 0.21 | 13 | 35 | 1.49 | -0.51 | 0.12 | -0.02 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 10.00 | 2.35 | 3.00 | 2.68 | 2.50 | -0.23 | -8.43% | 0.27 | 2 | 44 | 1.61 | -0.60 | 0.11 | -0.02 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 11.00 | 2.20 | 4.10 | 3.15 | % | 0.29 | 0 | 0 | 2.35 | -0.67 | 0.10 | -0.02 | 5/20/2026 3:59:34 PM EST | |||
| 12.00 | 3.80 | 4.50 | 4.15 | % | 0.35 | 0 | 0 | 1.88 | -0.73 | 0.09 | -0.02 | 5/20/2026 3:59:34 PM EST | |||
| 13.00 | 3.90 | 6.40 | 5.15 | % | 0.40 | 0 | 0 | 3.11 | -0.78 | 0.08 | -0.02 | 5/20/2026 3:59:34 PM EST | |||
| 14.00 | 5.30 | 6.30 | 5.80 | % | 0.41 | 0 | 0 | 1.97 | -0.82 | 0.07 | -0.02 | 5/20/2026 3:59:34 PM EST |