Options Chain for HYPERLIQUID STRATEGIES INC COM (PURR) - $9.85 as of 8/20/2026 6:31:08 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 | 8.60 | 10.50 | 9.55 | 6.24 | 0.00 | 0.00% | 9.55 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 4:00:07 PM EST |
| 2.00 | 7.20 | 9.60 | 8.40 | 7.90 | +3.00 | +61.23% | 4.20 | 14 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 3.00 | 6.10 | 8.40 | 7.25 | 4.30 | 0.00 | 0.00% | 2.42 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 4:00:07 PM EST |
| 3.50 | 5.60 | 7.90 | 6.75 | % | 1.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:07 PM EST | |||
| 4.00 | 5.10 | 7.40 | 6.25 | % | 1.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:07 PM EST | |||
| 4.50 | 4.60 | 6.90 | 5.75 | % | 1.28 | 0 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:07 PM EST | |||
| 5.00 | 4.20 | 6.40 | 5.30 | % | 1.06 | 0 | 0 | 8.28 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:07 PM EST | |||
| 5.50 | 3.60 | 5.90 | 4.75 | % | 0.86 | 0 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:07 PM EST | |||
| 6.00 | 3.10 | 4.50 | 3.80 | 3.87 | +2.12 | +121.15% | 0.63 | 37 | 47 | 4.05 | 1.00 | 0.01 | 0.00 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 6.50 | 2.60 | 3.90 | 3.25 | 1.58 | 0.00 | 0.00% | 0.50 | 0 | 30 | 3.28 | 0.98 | 0.04 | 0.00 | 8/19/2026 | 8/20/2026 4:00:07 PM EST |
| 7.00 | 2.35 | 3.30 | 2.83 | 2.56 | +0.21 | +8.94% | 0.40 | 75 | 784 | 2.56 | 0.95 | 0.06 | -0.01 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 7.50 | 2.05 | 3.20 | 2.63 | 2.15 | +0.19 | +9.70% | 0.35 | 5 | 924 | 3.27 | 0.89 | 0.08 | -0.02 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 8.00 | 1.80 | 2.40 | 2.10 | 2.23 | +0.58 | +35.16% | 0.26 | 126 | 1,181 | 2.26 | 0.84 | 0.10 | -0.03 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 8.50 | 1.50 | 1.90 | 1.70 | 1.68 | +0.36 | +27.28% | 0.20 | 64 | 1,938 | 1.78 | 0.79 | 0.13 | -0.04 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 9.00 | 1.20 | 1.65 | 1.43 | 1.40 | +0.30 | +27.28% | 0.16 | 366 | 446 | 1.61 | 0.72 | 0.15 | -0.04 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 9.50 | 1.00 | 1.40 | 1.20 | 1.05 | +0.17 | +19.32% | 0.13 | 691 | 186 | 1.62 | 0.63 | 0.18 | -0.04 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 10.00 | 0.80 | 1.00 | 0.90 | 1.00 | +0.30 | +42.86% | 0.09 | 4,141 | 2,016 | 1.54 | 0.54 | 0.19 | -0.05 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 10.50 | 0.60 | 1.15 | 0.88 | 0.80 | +0.25 | +45.46% | 0.08 | 213 | 14 | 1.55 | 0.45 | 0.19 | -0.05 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 11.00 | 0.50 | 0.75 | 0.63 | 0.64 | +0.21 | +48.84% | 0.06 | 543 | 109 | 1.70 | 0.36 | 0.18 | -0.05 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 11.50 | 0.35 | 0.50 | 0.43 | 0.45 | +0.23 | +104.55% | 0.04 | 86 | 2 | 1.58 | 0.30 | 0.16 | -0.04 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 12.00 | 0.20 | 0.50 | 0.35 | 0.31 | +0.01 | +3.34% | 0.03 | 624 | 140 | 1.64 | 0.24 | 0.14 | -0.04 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 12.50 | 0.10 | 0.40 | 0.25 | 0.33 | +0.15 | +83.34% | 0.02 | 9 | 3 | 1.58 | 0.20 | 0.12 | -0.04 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 13.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.14 | +87.50% | 0.02 | 76 | 10 | 1.90 | 0.15 | 0.10 | -0.03 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 13.50 | 0.05 | 0.35 | 0.20 | 0.20 | % | 0.01 | 3 | 0 | 1.73 | 0.14 | 0.09 | -0.03 | 8/20/2026 | 8/20/2026 4:00:07 PM EST | |
| 14.00 | 0.05 | 0.45 | 0.25 | 0.20 | +0.05 | +33.34% | 0.02 | 317 | 4 | 1.97 | 0.10 | 0.07 | -0.03 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 14.50 | 0.05 | 0.40 | 0.23 | % | 0.02 | 0 | 0 | 2.05 | 0.09 | 0.06 | -0.02 | 8/20/2026 4:00:07 PM EST | |||
| 15.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.02 | -16.67% | 0.01 | 206 | 3 | 1.90 | 0.08 | 0.06 | -0.02 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 13 | 48 | 2.44 | 0.03 | 0.03 | -0.01 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.45 | 0.01 | 0.01 | 0.00 | 8/20/2026 4:00:07 PM EST | |||
| 18.00 | 0.05 | 0.30 | 0.18 | 0.06 | % | 0.01 | 66 | 0 | 2.64 | 0.01 | 0.01 | 0.00 | 8/20/2026 | 8/20/2026 4:00:07 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 | 0.01 | -0.04 | -80.00% | 0.03 | 100 | 97 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 4:00:07 PM EST |
| 3.00 | 0.00 | 0.65 | 0.33 | 0.38 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/20/2026 4:00:07 PM EST |
| 3.50 | 0.00 | 0.65 | 0.33 | % | 0.09 | 0 | 0 | 8.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:07 PM EST | |||
| 4.50 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 6 | 6.34 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.73 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/20/2026 4:00:07 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 27 | 3.34 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 4:00:07 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 987 | 2.71 | 0.00 | 0.01 | 0.00 | 8/19/2026 | 8/20/2026 4:00:07 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.01 | -0.04 | -80.00% | 0.02 | 4 | 206 | 2.58 | -0.02 | 0.04 | 0.00 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 39 | 196 | 2.41 | -0.05 | 0.06 | -0.01 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 0.01 | 95 | 78 | 1.54 | -0.11 | 0.08 | -0.02 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.15 | -50.00% | 0.02 | 923 | 135 | 1.44 | -0.16 | 0.10 | -0.03 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 8.50 | 0.15 | 0.35 | 0.25 | 0.30 | -0.13 | -30.24% | 0.03 | 268 | 111 | 1.41 | -0.21 | 0.13 | -0.04 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 9.00 | 0.30 | 0.60 | 0.45 | 0.43 | -0.32 | -42.67% | 0.05 | 2,323 | 17 | 1.51 | -0.28 | 0.15 | -0.04 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 9.50 | 0.45 | 0.80 | 0.63 | 0.63 | -0.37 | -37.00% | 0.07 | 189 | 200 | 1.46 | -0.37 | 0.18 | -0.04 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 10.00 | 0.80 | 0.95 | 0.88 | 0.93 | % | 0.09 | 303 | 0 | 1.46 | -0.46 | 0.19 | -0.05 | 8/20/2026 | 8/20/2026 4:00:07 PM EST | |
| 10.50 | 0.80 | 1.50 | 1.15 | 1.65 | 0.00 | 0.00% | 0.11 | 0 | 29 | 1.42 | -0.55 | 0.19 | -0.05 | 8/19/2026 | 8/20/2026 4:00:07 PM EST |
| 11.00 | 1.20 | 1.90 | 1.55 | 1.80 | -0.76 | -29.69% | 0.14 | 76 | 1 | 1.50 | -0.64 | 0.18 | -0.05 | 8/20/2026 | 8/20/2026 4:00:07 PM EST |
| 11.50 | 1.35 | 2.65 | 2.00 | 4.25 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.84 | -0.70 | 0.16 | -0.04 | 8/17/2026 | 8/20/2026 4:00:07 PM EST |
| 12.00 | 1.75 | 3.20 | 2.48 | % | 0.21 | 0 | 0 | 3.16 | -0.76 | 0.14 | -0.04 | 8/20/2026 4:00:07 PM EST | |||
| 12.50 | 2.15 | 3.60 | 2.88 | % | 0.23 | 0 | 0 | 3.20 | -0.80 | 0.12 | -0.04 | 8/20/2026 4:00:07 PM EST | |||
| 13.00 | 2.55 | 4.10 | 3.33 | 5.82 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.41 | -0.85 | 0.10 | -0.03 | 8/18/2026 | 8/20/2026 4:00:07 PM EST |
| 13.50 | 2.95 | 4.60 | 3.78 | 4.53 | 0.00 | 0.00% | 0.28 | 0 | 4 | 3.59 | -0.86 | 0.09 | -0.03 | 8/19/2026 | 8/20/2026 4:00:07 PM EST |
| 14.00 | 3.40 | 5.10 | 4.25 | % | 0.30 | 0 | 0 | 3.77 | -0.90 | 0.07 | -0.03 | 8/20/2026 4:00:07 PM EST | |||
| 14.50 | 4.10 | 5.60 | 4.85 | % | 0.33 | 0 | 0 | 3.93 | -0.91 | 0.06 | -0.02 | 8/20/2026 4:00:07 PM EST | |||
| 15.00 | 4.60 | 6.00 | 5.30 | % | 0.35 | 0 | 0 | 3.90 | -0.92 | 0.06 | -0.02 | 8/20/2026 4:00:07 PM EST | |||
| 16.00 | 5.60 | 7.00 | 6.30 | 8.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.18 | -0.97 | 0.03 | -0.01 | 8/17/2026 | 8/20/2026 4:00:07 PM EST |
| 17.00 | 6.50 | 8.50 | 7.50 | % | 0.44 | 0 | 0 | 5.35 | -0.99 | 0.01 | 0.00 | 8/20/2026 4:00:07 PM EST | |||
| 18.00 | 7.40 | 9.30 | 8.35 | % | 0.46 | 0 | 0 | 5.60 | -0.99 | 0.01 | 0.00 | 8/20/2026 4:00:07 PM EST |