Options Chain for HYPERLIQUID STRATEGIES INC COM (PURR) - $8.88 as of 7/7/2026 8:05:48 AM 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 | 5.50 | 8.60 | 7.05 | % | 3.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 3.00 | 4.60 | 7.50 | 6.05 | % | 2.02 | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 3.50 | 4.00 | 5.80 | 4.90 | % | 1.40 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 4.00 | 3.60 | 5.20 | 4.40 | % | 1.10 | 0 | 0 | 2.82 | 0.99 | 0.01 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 4.50 | 3.10 | 4.90 | 4.00 | % | 0.89 | 0 | 0 | 2.90 | 0.98 | 0.02 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 5.00 | 2.60 | 4.50 | 3.55 | % | 0.71 | 0 | 0 | 2.73 | 0.96 | 0.03 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 5.50 | 2.30 | 3.90 | 3.10 | % | 0.56 | 0 | 0 | 2.24 | 0.94 | 0.04 | -0.01 | 7/6/2026 3:59:59 PM EST | |||
| 6.00 | 2.10 | 3.70 | 2.90 | % | 0.48 | 0 | 0 | 2.40 | 0.90 | 0.06 | -0.01 | 7/6/2026 3:59:59 PM EST | |||
| 6.50 | 2.05 | 3.00 | 2.53 | % | 0.39 | 0 | 0 | 1.83 | 0.85 | 0.08 | -0.01 | 7/6/2026 3:59:59 PM EST | |||
| 7.00 | 1.45 | 2.70 | 2.08 | % | 0.30 | 0 | 0 | 1.82 | 0.80 | 0.09 | -0.01 | 7/6/2026 3:59:59 PM EST | |||
| 7.50 | 1.60 | 2.05 | 1.83 | % | 0.24 | 0 | 0 | 1.04 | 0.74 | 0.11 | -0.02 | 7/6/2026 3:59:59 PM EST | |||
| 8.00 | 1.45 | 1.70 | 1.58 | 1.10 | 0.00 | 0.00% | 0.20 | 0 | 21 | 1.10 | 0.68 | 0.12 | -0.02 | 6/30/2026 | 7/6/2026 3:59:59 PM EST |
| 8.50 | 1.20 | 1.40 | 1.30 | % | 0.15 | 0 | 0 | 1.09 | 0.61 | 0.13 | -0.02 | 7/6/2026 3:59:59 PM EST | |||
| 9.00 | 1.00 | 1.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.12 | 0 | 169 | 1.11 | 0.55 | 0.13 | -0.02 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 9.50 | 0.80 | 1.00 | 0.90 | % | 0.09 | 0 | 0 | 1.10 | 0.48 | 0.14 | -0.02 | 7/6/2026 3:59:59 PM EST | |||
| 10.00 | 0.65 | 0.90 | 0.78 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.14 | 0.42 | 0.13 | -0.02 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 10.50 | 0.55 | 0.80 | 0.68 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 21 | 1.18 | 0.37 | 0.13 | -0.02 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 11.00 | 0.45 | 0.55 | 0.50 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.12 | 0.33 | 0.12 | -0.02 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 11.50 | 0.35 | 0.60 | 0.48 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.19 | 0.28 | 0.11 | -0.02 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 12.00 | 0.20 | 0.55 | 0.38 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.16 | 0.25 | 0.10 | -0.02 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 12.50 | 0.25 | 0.45 | 0.35 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.21 | 0.22 | 0.09 | -0.01 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 13.00 | 0.20 | 0.50 | 0.35 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.29 | 0.19 | 0.08 | -0.01 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 13.50 | 0.05 | 0.45 | 0.25 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.18 | 0.17 | 0.08 | -0.01 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 14.00 | 0.15 | 0.60 | 0.38 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.45 | 0.14 | 0.07 | -0.01 | 7/1/2026 | 7/6/2026 3:59:59 PM EST |
| 15.00 | 0.10 | 0.55 | 0.33 | % | 0.02 | 0 | 0 | 1.50 | 0.10 | 0.05 | -0.01 | 7/6/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.00 | 0.06 | 0.04 | -0.01 | 7/6/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.80 | 0.40 | % | 0.20 | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.85 | 0.43 | % | 0.12 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.97 | -0.01 | 0.01 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.12 | -0.02 | 0.02 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 2.58 | -0.04 | 0.03 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 5.50 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 2.35 | -0.06 | 0.04 | -0.01 | 7/6/2026 3:59:59 PM EST | |||
| 6.00 | 0.05 | 0.55 | 0.30 | 0.27 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.36 | -0.10 | 0.06 | -0.01 | 7/2/2026 | 7/6/2026 3:59:59 PM EST |
| 6.50 | 0.15 | 0.50 | 0.33 | 0.46 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.29 | -0.15 | 0.08 | -0.01 | 6/30/2026 | 7/6/2026 3:59:59 PM EST |
| 7.00 | 0.30 | 0.50 | 0.40 | 0.59 | 0.00 | 0.00% | 0.06 | 0 | 8 | 1.17 | -0.20 | 0.09 | -0.01 | 6/30/2026 | 7/6/2026 3:59:59 PM EST |
| 7.50 | 0.45 | 0.65 | 0.55 | 0.67 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.15 | -0.26 | 0.11 | -0.02 | 7/2/2026 | 7/6/2026 3:59:59 PM EST |
| 8.00 | 0.65 | 0.85 | 0.75 | % | 0.09 | 0 | 0 | 1.14 | -0.32 | 0.12 | -0.02 | 7/6/2026 3:59:59 PM EST | |||
| 8.50 | 0.90 | 1.10 | 1.00 | % | 0.12 | 0 | 0 | 1.15 | -0.39 | 0.13 | -0.02 | 7/6/2026 3:59:59 PM EST | |||
| 9.00 | 1.15 | 1.40 | 1.28 | % | 0.14 | 0 | 0 | 1.15 | -0.45 | 0.13 | -0.02 | 7/6/2026 3:59:59 PM EST | |||
| 9.50 | 1.50 | 1.70 | 1.60 | % | 0.17 | 0 | 0 | 1.17 | -0.52 | 0.14 | -0.02 | 7/6/2026 3:59:59 PM EST | |||
| 10.00 | 1.85 | 2.05 | 1.95 | % | 0.20 | 0 | 0 | 1.18 | -0.58 | 0.13 | -0.02 | 7/6/2026 3:59:59 PM EST | |||
| 10.50 | 2.25 | 2.45 | 2.35 | % | 0.22 | 0 | 0 | 1.22 | -0.63 | 0.13 | -0.02 | 7/6/2026 3:59:59 PM EST | |||
| 11.00 | 2.65 | 2.85 | 2.75 | % | 0.25 | 0 | 0 | 1.24 | -0.67 | 0.12 | -0.02 | 7/6/2026 3:59:59 PM EST | |||
| 11.50 | 2.95 | 3.30 | 3.13 | % | 0.27 | 0 | 0 | 1.21 | -0.72 | 0.11 | -0.02 | 7/6/2026 3:59:59 PM EST | |||
| 12.00 | 3.30 | 4.20 | 3.75 | % | 0.31 | 0 | 0 | 1.39 | -0.75 | 0.10 | -0.02 | 7/6/2026 3:59:59 PM EST | |||
| 12.50 | 3.60 | 4.70 | 4.15 | % | 0.33 | 0 | 0 | 1.96 | -0.78 | 0.09 | -0.01 | 7/6/2026 3:59:59 PM EST | |||
| 13.00 | 4.00 | 5.30 | 4.65 | % | 0.36 | 0 | 0 | 2.15 | -0.81 | 0.08 | -0.01 | 7/6/2026 3:59:59 PM EST | |||
| 13.50 | 4.50 | 5.80 | 5.15 | % | 0.38 | 0 | 0 | 2.24 | -0.83 | 0.08 | -0.01 | 7/6/2026 3:59:59 PM EST | |||
| 14.00 | 5.10 | 6.30 | 5.70 | % | 0.41 | 0 | 0 | 2.32 | -0.86 | 0.07 | -0.01 | 7/6/2026 3:59:59 PM EST | |||
| 15.00 | 5.40 | 7.30 | 6.35 | % | 0.42 | 0 | 0 | 2.47 | -0.90 | 0.05 | -0.01 | 7/6/2026 3:59:59 PM EST | |||
| 16.00 | 6.50 | 8.40 | 7.45 | % | 0.47 | 0 | 0 | 2.71 | -0.94 | 0.04 | -0.01 | 7/6/2026 3:59:59 PM EST |