Options Chain for HYPERLIQUID STRATEGIES INC COM (PURR) - $7.20 as of 8/19/2026 2:54:02 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 | 7.10 | 8.30 | 7.70 | 7.02 | +0.74 | +11.79% | 7.70 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:59 PM EST |
| 2.00 | 5.80 | 7.40 | 6.60 | 5.08 | 0.00 | 0.00% | 3.30 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 1:58:59 PM EST |
| 3.00 | 4.80 | 6.30 | 5.55 | % | 1.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 1:58:59 PM EST | |||
| 3.50 | 4.30 | 6.80 | 5.55 | 3.00 | 0.00 | 0.00% | 1.59 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 1:58:59 PM EST |
| 4.00 | 3.80 | 6.10 | 4.95 | 3.72 | +0.85 | +29.62% | 1.24 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:59 PM EST |
| 4.50 | 3.30 | 4.80 | 4.05 | 3.29 | % | 0.90 | 1 | 0 | 8.94 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:59 PM EST | |
| 5.00 | 2.80 | 5.10 | 3.95 | 3.80 | +2.30 | +153.34% | 0.79 | 11 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:59 PM EST |
| 5.50 | 2.30 | 3.80 | 3.05 | 1.75 | 0.00 | 0.00% | 0.55 | 0 | 28 | 6.22 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 1:58:59 PM EST |
| 6.00 | 1.80 | 3.00 | 2.40 | 1.64 | +0.41 | +33.34% | 0.40 | 38 | 415 | 5.21 | 1.00 | 0.01 | 0.00 | 8/19/2026 | 8/19/2026 1:58:59 PM EST |
| 6.50 | 1.35 | 2.70 | 2.03 | 1.16 | +0.38 | +48.72% | 0.31 | 32 | 297 | 3.67 | 0.99 | 0.06 | 0.00 | 8/19/2026 | 8/19/2026 1:58:59 PM EST |
| 7.00 | 1.45 | 2.15 | 1.80 | 1.80 | +1.45 | +414.29% | 0.26 | 192 | 9,892 | 1.97 | 0.92 | 0.23 | -0.03 | 8/19/2026 | 8/19/2026 1:58:59 PM EST |
| 7.50 | 1.05 | 2.20 | 1.63 | 0.80 | +0.66 | +471.43% | 0.22 | 5,439 | 6,710 | 0.91 | 0.74 | 0.49 | -0.06 | 8/19/2026 | 8/19/2026 1:58:59 PM EST |
| 8.00 | 0.55 | 0.95 | 0.75 | 0.95 | +0.90 | +1,800.00% | 0.09 | 8,837 | 14,077 | 1.12 | 0.47 | 0.57 | -0.07 | 8/19/2026 | 8/19/2026 1:58:59 PM EST |
| 8.50 | 0.50 | 0.90 | 0.70 | 0.60 | +0.57 | +1,900.00% | 0.08 | 1,461 | 116 | 1.24 | 0.23 | 0.40 | -0.06 | 8/19/2026 | 8/19/2026 1:58:59 PM EST |
| 9.00 | 0.30 | 0.80 | 0.55 | 0.50 | +0.34 | +212.50% | 0.06 | 8,180 | 9,452 | 1.46 | 0.10 | 0.21 | -0.03 | 8/19/2026 | 8/19/2026 1:58:59 PM EST |
| 9.50 | 0.20 | 0.75 | 0.48 | 0.35 | +0.30 | +600.00% | 0.05 | 162 | 3,043 | 2.88 | 0.03 | 0.08 | -0.01 | 8/19/2026 | 8/19/2026 1:58:59 PM EST |
| 10.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.22 | +733.34% | 0.02 | 1,285 | 20,882 | 2.21 | 0.01 | 0.03 | 0.00 | 8/19/2026 | 8/19/2026 1:58:59 PM EST |
| 10.50 | 0.00 | 0.50 | 0.25 | 0.18 | +0.13 | +260.00% | 0.02 | 13 | 9 | 3.39 | 0.00 | 0.01 | 0.00 | 8/19/2026 | 8/19/2026 1:58:59 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.15 | +300.00% | 0.02 | 110 | 5,455 | 2.84 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:59 PM EST |
| 11.50 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 5.05 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/19/2026 1:58:59 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 32 | 12,385 | 3.38 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:59 PM EST |
| 12.50 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 5.69 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/19/2026 1:58:59 PM EST |
| 13.00 | 0.00 | 1.70 | 0.85 | 0.06 | -0.12 | -66.67% | 0.07 | 1 | 74 | 5.98 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:59 PM EST |
| 14.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/19/2026 1:58:59 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/19/2026 1:58:59 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 284 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/19/2026 1:58:59 PM EST |
| 17.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/19/2026 1:58:59 PM EST |
| 18.00 | 0.00 | 1.85 | 0.93 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/19/2026 1:58:59 PM EST |
| 19.00 | 0.00 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/19/2026 1:58:59 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 309 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 1:58:59 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 1:58:59 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.01 | 30 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:59 PM EST |
| 3.50 | 0.00 | 2.10 | 1.05 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:58:59 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/19/2026 1:58:59 PM EST |
| 4.50 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 7.20 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:58:59 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.22 | 0 | 507 | 6.58 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 1:58:59 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.22 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 1:58:59 PM EST |
| 6.00 | 0.00 | 1.20 | 0.60 | 0.03 | 0.00 | 0.00% | 0.10 | 0 | 778 | 2.58 | 0.00 | 0.01 | 0.00 | 8/18/2026 | 8/19/2026 1:58:59 PM EST |
| 6.50 | 0.00 | 2.10 | 1.05 | 0.02 | -0.05 | -71.43% | 0.16 | 27 | 133 | 2.42 | -0.01 | 0.06 | 0.00 | 8/19/2026 | 8/19/2026 1:58:59 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.15 | -75.00% | 0.02 | 154 | 19,865 | 1.37 | -0.08 | 0.23 | -0.03 | 8/19/2026 | 8/19/2026 1:58:59 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.20 | -0.35 | -63.64% | 0.01 | 48 | 28 | 1.33 | -0.26 | 0.49 | -0.06 | 8/19/2026 | 8/19/2026 1:58:59 PM EST |
| 8.00 | 0.00 | 2.30 | 1.15 | 0.20 | -0.75 | -78.95% | 0.14 | 32 | 460 | 1.25 | -0.53 | 0.57 | -0.07 | 8/19/2026 | 8/19/2026 1:58:59 PM EST |
| 8.50 | 0.40 | 0.65 | 0.53 | 0.50 | -0.78 | -60.94% | 0.06 | 61 | 5 | 2.12 | -0.77 | 0.40 | -0.06 | 8/19/2026 | 8/19/2026 1:58:59 PM EST |
| 9.00 | 0.00 | 2.90 | 1.45 | 0.95 | -1.42 | -59.92% | 0.16 | 1 | 3,484 | 2.72 | -0.90 | 0.21 | -0.03 | 8/19/2026 | 8/19/2026 1:58:59 PM EST |
| 9.50 | 0.65 | 3.30 | 1.98 | 2.42 | 0.00 | 0.00% | 0.21 | 0 | 4 | 3.24 | -0.97 | 0.08 | -0.01 | 8/18/2026 | 8/19/2026 1:58:59 PM EST |
| 10.00 | 0.60 | 3.70 | 2.15 | 2.20 | -0.62 | -21.99% | 0.21 | 1 | 11 | 3.42 | -0.99 | 0.03 | 0.00 | 8/19/2026 | 8/19/2026 1:58:59 PM EST |
| 10.50 | 1.45 | 4.00 | 2.73 | 3.90 | 0.00 | 0.00% | 0.26 | 0 | 3 | 4.40 | -1.00 | 0.01 | 0.00 | 8/14/2026 | 8/19/2026 1:58:59 PM EST |
| 11.00 | 1.25 | 4.10 | 2.68 | 3.78 | 0.00 | 0.00% | 0.24 | 0 | 179 | 5.07 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 1:58:59 PM EST |
| 11.50 | 1.80 | 4.50 | 3.15 | 4.24 | 0.00 | 0.00% | 0.27 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 1:58:59 PM EST |
| 12.00 | 2.25 | 4.90 | 3.58 | 4.67 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 1:58:59 PM EST |
| 12.50 | 2.70 | 5.40 | 4.05 | 5.38 | 0.00 | 0.00% | 0.32 | 0 | 1 | 6.12 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 1:58:59 PM EST |
| 13.00 | 3.20 | 5.90 | 4.55 | 5.81 | 0.00 | 0.00% | 0.35 | 0 | 1 | 6.42 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 1:58:59 PM EST |
| 14.00 | 4.20 | 6.90 | 5.55 | 7.20 | 0.00 | 0.00% | 0.40 | 0 | 1 | 6.98 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 1:58:59 PM EST |
| 15.00 | 5.20 | 7.90 | 6.55 | 7.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 1:58:59 PM EST |
| 16.00 | 6.20 | 8.90 | 7.55 | 8.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 1:58:59 PM EST |
| 17.00 | 7.10 | 9.90 | 8.50 | 9.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 8.37 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 1:58:59 PM EST |
| 18.00 | 8.10 | 10.90 | 9.50 | 10.85 | 0.00 | 0.00% | 0.53 | 0 | 1 | 8.76 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 1:58:59 PM EST |
| 19.00 | 9.10 | 11.90 | 10.50 | 11.80 | 0.00 | 0.00% | 0.55 | 0 | 1 | 9.13 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 1:58:59 PM EST |