Options Chain for HYPERLIQUID STRATEGIES INC COM (PURR) - $7.67 as of 5/22/2026 8:06:58 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 | 6.00 | 7.90 | 6.95 | % | 6.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 2.00 | 5.00 | 6.90 | 5.95 | % | 2.98 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 3.00 | 4.20 | 6.00 | 5.10 | 6.00 | 0.00 | 0.00% | 1.70 | 0 | 2 | 4.59 | 0.99 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 4.00 | 3.30 | 5.30 | 4.30 | % | 1.07 | 0 | 0 | 3.91 | 0.95 | 0.03 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 5.00 | 2.60 | 4.20 | 3.40 | 4.00 | 0.00 | 0.00% | 0.68 | 10 | 12 | 2.85 | 0.88 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 6.00 | 1.85 | 2.60 | 2.23 | 2.75 | -0.45 | -14.07% | 0.37 | 16 | 8 | 1.05 | 0.78 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 7.00 | 1.45 | 1.95 | 1.70 | 1.75 | -0.83 | -32.18% | 0.24 | 174 | 248 | 1.13 | 0.68 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 8.00 | 1.30 | 1.60 | 1.45 | 1.40 | -0.60 | -30.00% | 0.18 | 819 | 1,121 | 1.30 | 0.57 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 9.00 | 0.95 | 1.25 | 1.10 | 1.03 | -0.62 | -37.58% | 0.12 | 4,530 | 6,106 | 1.28 | 0.48 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 10.00 | 0.80 | 0.90 | 0.85 | 0.89 | -0.36 | -28.80% | 0.08 | 2,323 | 886 | 1.28 | 0.41 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 11.00 | 0.30 | 1.05 | 0.68 | 0.70 | -0.30 | -30.00% | 0.06 | 40 | 611 | 1.28 | 0.34 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 12.00 | 0.25 | 0.85 | 0.55 | 0.48 | -0.32 | -40.00% | 0.05 | 595 | 871 | 1.30 | 0.29 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 13.00 | 0.25 | 0.75 | 0.50 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 75 | 1.38 | 0.24 | 0.08 | -0.01 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 14.00 | 0.25 | 0.45 | 0.35 | 0.25 | -0.40 | -61.54% | 0.02 | 238 | 360 | 1.34 | 0.21 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 1.00 | 0.50 | % | 0.25 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 3.88 | -0.01 | 0.01 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 2.17 | -0.05 | 0.03 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 5.00 | 0.05 | 0.65 | 0.35 | 0.28 | +0.03 | +12.00% | 0.07 | 13 | 12 | 1.26 | -0.12 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 6.00 | 0.30 | 0.75 | 0.53 | 0.63 | +0.13 | +26.00% | 0.09 | 25 | 115 | 1.14 | -0.22 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 7.00 | 0.80 | 1.40 | 1.10 | 1.05 | +0.18 | +20.69% | 0.16 | 30 | 240 | 1.29 | -0.32 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 8.00 | 1.35 | 1.90 | 1.63 | 1.75 | +0.35 | +25.00% | 0.20 | 2 | 202 | 1.26 | -0.43 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 9.00 | 2.25 | 2.40 | 2.33 | 2.35 | +0.35 | +17.50% | 0.26 | 4 | 123 | 1.29 | -0.52 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 10.00 | 2.30 | 3.60 | 2.95 | % | 0.30 | 0 | 0 | 1.74 | -0.59 | 0.10 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 11.00 | 2.65 | 4.90 | 3.78 | % | 0.34 | 0 | 0 | 2.19 | -0.66 | 0.09 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 12.00 | 3.70 | 5.80 | 4.75 | % | 0.40 | 0 | 0 | 2.27 | -0.71 | 0.08 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 13.00 | 4.50 | 6.60 | 5.55 | % | 0.43 | 0 | 0 | 2.24 | -0.76 | 0.08 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 14.00 | 5.70 | 8.20 | 6.95 | % | 0.50 | 0 | 0 | 2.88 | -0.79 | 0.07 | -0.01 | 5/22/2026 3:59:49 PM EST |