Options Chain for HYPERLIQUID STRATEGIES INC COM (PURR) - $8.21 as of 7/2/2026 1:28:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.70 | 7.40 | 6.55 | % | 3.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 3.00 | 4.80 | 6.40 | 5.60 | % | 1.87 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 4.00 | 3.40 | 5.50 | 4.45 | % | 1.11 | 0 | 0 | 0.00 | 0.97 | 0.02 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 5.00 | 2.65 | 4.40 | 3.53 | 3.10 | 0.00 | 0.00% | 0.71 | 0 | 8 | 2.84 | 0.91 | 0.05 | -0.01 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 6.00 | 2.30 | 3.20 | 2.75 | % | 0.46 | 0 | 0 | 1.38 | 0.82 | 0.07 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 7.00 | 1.70 | 1.90 | 1.80 | 1.80 | +0.10 | +5.89% | 0.26 | 7 | 101 | 1.04 | 0.72 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 8.00 | 1.25 | 1.45 | 1.35 | 1.30 | -0.15 | -10.35% | 0.17 | 113 | 932 | 1.08 | 0.60 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 9.00 | 0.90 | 1.05 | 0.98 | 0.95 | -0.19 | -16.67% | 0.11 | 107 | 234 | 1.09 | 0.49 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 10.00 | 0.55 | 0.90 | 0.73 | 0.70 | -0.10 | -12.50% | 0.07 | 404 | 23,409 | 1.18 | 0.40 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 11.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.10 | -16.67% | 0.05 | 84 | 266 | 1.11 | 0.33 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 12.00 | 0.25 | 0.50 | 0.38 | 0.41 | -0.04 | -8.89% | 0.03 | 57 | 22,694 | 1.19 | 0.27 | 0.09 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 13.00 | 0.25 | 0.45 | 0.35 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.21 | 0.23 | 0.08 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 14.00 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.26 | 0.20 | 0.07 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 15.00 | 0.15 | 0.75 | 0.45 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 38 | 1.50 | 0.15 | 0.06 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 16.00 | 0.05 | 0.70 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 284 | 1.45 | 0.14 | 0.05 | -0.01 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.95 | 0.08 | 0.04 | -0.01 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 18.00 | 0.05 | 0.60 | 0.33 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.55 | 0.08 | 0.04 | -0.01 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 19.00 | 0.05 | 0.70 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.67 | 0.08 | 0.04 | -0.01 | 6/24/2026 | 7/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 4.05 | -0.01 | 0.01 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.07 | -0.03 | 0.02 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 5.00 | 0.10 | 0.50 | 0.30 | 0.16 | % | 0.06 | 1 | 0 | 1.36 | -0.09 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST | |
| 6.00 | 0.30 | 0.50 | 0.40 | 0.43 | 0.00 | 0.00% | 0.07 | 0 | 173 | 1.15 | -0.18 | 0.07 | -0.01 | 6/25/2026 | 7/2/2026 4:00:01 PM EST |
| 7.00 | 0.65 | 0.80 | 0.73 | 0.70 | +0.05 | +7.70% | 0.10 | 12 | 398 | 1.10 | -0.28 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 8.00 | 1.15 | 1.30 | 1.23 | 0.90 | -0.22 | -19.65% | 0.15 | 1 | 294 | 1.11 | -0.40 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 9.00 | 1.80 | 2.00 | 1.90 | 1.98 | 0.00 | 0.00% | 0.21 | 0 | 309 | 1.16 | -0.51 | 0.12 | -0.01 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 10.00 | 2.55 | 2.70 | 2.63 | 2.50 | 0.00 | 0.00% | 0.26 | 0 | 111 | 1.17 | -0.60 | 0.11 | -0.01 | 6/23/2026 | 7/2/2026 4:00:01 PM EST |
| 11.00 | 3.30 | 3.60 | 3.45 | 2.65 | 0.00 | 0.00% | 0.31 | 0 | 173 | 1.20 | -0.67 | 0.10 | -0.01 | 6/22/2026 | 7/2/2026 4:00:01 PM EST |
| 12.00 | 4.10 | 4.50 | 4.30 | % | 0.36 | 0 | 0 | 1.20 | -0.73 | 0.09 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 13.00 | 4.20 | 5.50 | 4.85 | % | 0.37 | 0 | 0 | 1.56 | -0.77 | 0.08 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 14.00 | 5.10 | 6.70 | 5.90 | % | 0.42 | 0 | 0 | 1.88 | -0.80 | 0.07 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 15.00 | 6.10 | 7.40 | 6.75 | % | 0.45 | 0 | 0 | 1.70 | -0.85 | 0.06 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 16.00 | 6.90 | 8.40 | 7.65 | % | 0.48 | 0 | 0 | 1.80 | -0.86 | 0.05 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 17.00 | 8.00 | 9.50 | 8.75 | % | 0.51 | 0 | 0 | 2.01 | -0.92 | 0.04 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 18.00 | 9.00 | 10.30 | 9.65 | % | 0.54 | 0 | 0 | 1.87 | -0.92 | 0.04 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 19.00 | 9.90 | 11.50 | 10.70 | % | 0.56 | 0 | 0 | 2.18 | -0.92 | 0.04 | -0.01 | 7/2/2026 4:00:01 PM EST |