Options Chain for HYPERLIQUID STRATEGIES INC COM (PURR) - $8.61 as of 6/29/2026 6:06:49 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 | 9.10 | 7.90 | % | 7.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 2.00 | 5.90 | 8.00 | 6.95 | % | 3.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 3.00 | 4.90 | 7.00 | 5.95 | % | 1.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 4.00 | 3.90 | 6.00 | 4.95 | % | 1.24 | 0 | 0 | 8.90 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 5.00 | 2.90 | 5.00 | 3.95 | % | 0.79 | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 5.50 | 2.45 | 4.00 | 3.23 | % | 0.59 | 0 | 0 | 4.84 | 0.99 | 0.01 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 6.00 | 1.95 | 3.70 | 2.83 | % | 0.47 | 0 | 0 | 4.74 | 0.98 | 0.04 | -0.01 | 6/29/2026 3:59:56 PM EST | |||
| 6.50 | 1.15 | 3.00 | 2.08 | % | 0.32 | 0 | 0 | 3.72 | 0.94 | 0.08 | -0.01 | 6/29/2026 3:59:56 PM EST | |||
| 7.00 | 1.15 | 1.90 | 1.53 | 2.50 | % | 0.22 | 1 | 0 | 1.93 | 0.88 | 0.14 | -0.02 | 6/29/2026 | 6/29/2026 3:59:56 PM EST | |
| 7.50 | 0.90 | 1.75 | 1.33 | 0.90 | 0.00 | 0.00% | 0.18 | 0 | 30 | 2.24 | 0.78 | 0.20 | -0.02 | 6/25/2026 | 6/29/2026 3:59:56 PM EST |
| 8.00 | 0.60 | 1.35 | 0.98 | 0.20 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.21 | 0.66 | 0.23 | -0.03 | 6/26/2026 | 6/29/2026 3:59:56 PM EST |
| 8.50 | 0.60 | 0.75 | 0.68 | 0.60 | -0.10 | -14.29% | 0.08 | 6 | 6 | 1.15 | 0.54 | 0.24 | -0.03 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 9.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.30 | -40.00% | 0.05 | 233 | 272 | 1.11 | 0.43 | 0.23 | -0.03 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 9.50 | 0.15 | 0.45 | 0.30 | 0.30 | -0.15 | -33.34% | 0.03 | 18 | 44 | 1.09 | 0.33 | 0.21 | -0.03 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 10.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.10 | -33.34% | 0.02 | 139 | 414 | 1.16 | 0.24 | 0.18 | -0.02 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 10.50 | 0.05 | 0.25 | 0.15 | 0.13 | -0.02 | -13.34% | 0.01 | 108 | 10 | 1.14 | 0.17 | 0.15 | -0.02 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 11.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.46 | 0.12 | 0.11 | -0.01 | 6/23/2026 | 6/29/2026 3:59:56 PM EST |
| 11.50 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 1.38 | 0.08 | 0.08 | -0.01 | 6/29/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.48 | 0.05 | 0.06 | -0.01 | 6/23/2026 | 6/29/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 82 | 2.63 | 0.04 | 0.04 | -0.01 | 6/26/2026 | 6/29/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.27 | 0.02 | 0.03 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 13.50 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 3.51 | 0.01 | 0.02 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 3.83 | 0.01 | 0.01 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 14.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.05 | 0.01 | 0.01 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 15.50 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.80 | 0.40 | % | 0.13 | 0 | 0 | 7.97 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.90 | 0.45 | % | 0.11 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.08 | 0 | 4 | 4.56 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:56 PM EST |
| 5.50 | 0.00 | 0.95 | 0.48 | % | 0.09 | 0 | 0 | 4.53 | -0.01 | 0.01 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 3.73 | -0.02 | 0.04 | -0.01 | 6/24/2026 | 6/29/2026 3:59:56 PM EST |
| 6.50 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 37 | 1.29 | -0.06 | 0.08 | -0.01 | 6/25/2026 | 6/29/2026 3:59:56 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.10 | -33.34% | 0.02 | 101 | 66 | 1.09 | -0.12 | 0.14 | -0.02 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 7.50 | 0.15 | 0.30 | 0.23 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.07 | -0.22 | 0.20 | -0.02 | 6/25/2026 | 6/29/2026 3:59:56 PM EST |
| 8.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.50 | -55.56% | 0.05 | 114 | 31 | 1.08 | -0.34 | 0.23 | -0.03 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 8.50 | 0.35 | 0.85 | 0.60 | 0.68 | +0.18 | +36.00% | 0.07 | 1 | 3 | 1.02 | -0.46 | 0.24 | -0.03 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 9.00 | 0.80 | 1.40 | 1.10 | 1.01 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.36 | -0.57 | 0.23 | -0.03 | 6/26/2026 | 6/29/2026 3:59:56 PM EST |
| 9.50 | 1.10 | 1.75 | 1.43 | % | 0.15 | 0 | 0 | 1.26 | -0.67 | 0.21 | -0.03 | 6/29/2026 3:59:56 PM EST | |||
| 10.00 | 1.40 | 2.40 | 1.90 | 2.03 | 0.00 | 0.00% | 0.19 | 0 | 3 | 2.37 | -0.76 | 0.18 | -0.02 | 6/26/2026 | 6/29/2026 3:59:56 PM EST |
| 10.50 | 1.75 | 3.10 | 2.43 | % | 0.23 | 0 | 0 | 2.94 | -0.83 | 0.15 | -0.02 | 6/29/2026 3:59:56 PM EST | |||
| 11.00 | 2.25 | 3.20 | 2.73 | 2.70 | % | 0.25 | 2 | 0 | 2.43 | -0.88 | 0.11 | -0.01 | 6/29/2026 | 6/29/2026 3:59:56 PM EST | |
| 11.50 | 2.30 | 4.00 | 3.15 | 3.15 | % | 0.27 | 4 | 0 | 3.16 | -0.92 | 0.08 | -0.01 | 6/29/2026 | 6/29/2026 3:59:56 PM EST | |
| 12.00 | 3.00 | 4.30 | 3.65 | 3.50 | % | 0.30 | 3 | 0 | 2.97 | -0.95 | 0.06 | -0.01 | 6/29/2026 | 6/29/2026 3:59:56 PM EST | |
| 12.50 | 3.50 | 5.40 | 4.45 | % | 0.36 | 0 | 0 | 4.20 | -0.96 | 0.04 | -0.01 | 6/29/2026 3:59:56 PM EST | |||
| 13.00 | 4.00 | 5.70 | 4.85 | 4.60 | % | 0.37 | 2 | 0 | 4.01 | -0.98 | 0.03 | 0.00 | 6/29/2026 | 6/29/2026 3:59:56 PM EST | |
| 13.50 | 4.20 | 6.50 | 5.35 | % | 0.40 | 0 | 0 | 4.68 | -0.99 | 0.02 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 14.00 | 5.00 | 7.20 | 6.10 | % | 0.44 | 0 | 0 | 5.17 | -0.99 | 0.01 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 14.50 | 5.10 | 7.70 | 6.40 | % | 0.44 | 0 | 0 | 5.30 | -0.99 | 0.01 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 15.00 | 5.70 | 8.20 | 6.95 | % | 0.46 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 15.50 | 6.20 | 8.70 | 7.45 | % | 0.48 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 16.00 | 6.70 | 9.20 | 7.95 | % | 0.50 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST |