Options Chain for HYPERLIQUID STRATEGIES INC COM (PURR) - $11.56 as of 8/27/2026 3:10:40 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 | 11.70 | 13.40 | 12.55 | 9.60 | 0.00 | 0.00% | 12.55 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 2:59:07 PM EST |
| 2.00 | 10.70 | 12.30 | 11.50 | 10.20 | 0.00 | 0.00% | 5.75 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 2:59:07 PM EST |
| 3.00 | 9.70 | 11.30 | 10.50 | % | 3.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 2:59:07 PM EST | |||
| 3.50 | 9.20 | 10.80 | 10.00 | % | 2.86 | 0 | 0 | 9.94 | 1.00 | 0.00 | 0.00 | 8/27/2026 2:59:07 PM EST | |||
| 4.00 | 8.70 | 10.30 | 9.50 | 7.08 | 0.00 | 0.00% | 2.38 | 0 | 1 | 8.97 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 2:59:07 PM EST |
| 4.50 | 8.20 | 9.90 | 9.05 | % | 2.01 | 0 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 8/27/2026 2:59:07 PM EST | |||
| 5.00 | 7.70 | 9.40 | 8.55 | 8.54 | % | 1.71 | 1 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:59:07 PM EST | |
| 5.50 | 7.20 | 8.80 | 8.00 | % | 1.45 | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 8/27/2026 2:59:07 PM EST | |||
| 6.00 | 6.70 | 8.40 | 7.55 | 5.15 | 0.00 | 0.00% | 1.26 | 0 | 2 | 6.58 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 2:59:07 PM EST |
| 6.50 | 6.20 | 7.90 | 7.05 | % | 1.08 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 8/27/2026 2:59:07 PM EST | |||
| 7.00 | 5.70 | 7.40 | 6.55 | 4.00 | 0.00 | 0.00% | 0.94 | 0 | 25 | 5.58 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 2:59:07 PM EST |
| 7.50 | 5.20 | 6.80 | 6.00 | 4.70 | 0.00 | 0.00% | 0.80 | 0 | 207 | 4.90 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 2:59:07 PM EST |
| 8.00 | 4.90 | 6.30 | 5.60 | 3.65 | 0.00 | 0.00% | 0.70 | 0 | 525 | 4.50 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 2:59:07 PM EST |
| 8.50 | 4.70 | 5.70 | 5.20 | 3.17 | 0.00 | 0.00% | 0.61 | 0 | 92 | 3.91 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 2:59:07 PM EST |
| 9.00 | 4.20 | 5.20 | 4.70 | 4.80 | +2.30 | +92.00% | 0.52 | 23 | 376 | 3.57 | 0.99 | 0.01 | 0.00 | 8/27/2026 | 8/27/2026 2:59:07 PM EST |
| 9.50 | 3.70 | 4.70 | 4.20 | 4.42 | +2.22 | +100.91% | 0.44 | 53 | 330 | 3.24 | 0.99 | 0.02 | -0.01 | 8/27/2026 | 8/27/2026 2:59:07 PM EST |
| 10.00 | 3.20 | 3.80 | 3.50 | 3.50 | +1.65 | +89.19% | 0.35 | 119 | 1,696 | 2.12 | 0.97 | 0.03 | -0.01 | 8/27/2026 | 8/27/2026 2:59:07 PM EST |
| 10.50 | 2.80 | 3.30 | 3.05 | 2.85 | +1.28 | +81.53% | 0.29 | 31 | 189 | 1.88 | 0.94 | 0.05 | -0.02 | 8/27/2026 | 8/27/2026 2:59:07 PM EST |
| 11.00 | 2.35 | 2.60 | 2.48 | 2.50 | +1.30 | +108.34% | 0.23 | 313 | 3,935 | 1.92 | 0.90 | 0.08 | -0.02 | 8/27/2026 | 8/27/2026 2:59:07 PM EST |
| 11.50 | 1.85 | 2.70 | 2.28 | 2.25 | +1.22 | +118.45% | 0.20 | 330 | 290 | 2.07 | 0.85 | 0.10 | -0.03 | 8/27/2026 | 8/27/2026 2:59:07 PM EST |
| 12.00 | 1.55 | 2.05 | 1.80 | 1.78 | +0.98 | +122.50% | 0.15 | 184 | 200 | 1.19 | 0.79 | 0.13 | -0.04 | 8/27/2026 | 8/27/2026 2:59:07 PM EST |
| 12.50 | 1.20 | 1.40 | 1.30 | 1.41 | +0.75 | +113.64% | 0.10 | 148 | 321 | 1.09 | 0.71 | 0.16 | -0.05 | 8/27/2026 | 8/27/2026 2:59:07 PM EST |
| 13.00 | 0.95 | 1.15 | 1.05 | 1.15 | +0.63 | +121.16% | 0.08 | 881 | 115 | 1.10 | 0.62 | 0.17 | -0.05 | 8/27/2026 | 8/27/2026 2:59:07 PM EST |
| 13.50 | 0.75 | 0.95 | 0.85 | 0.90 | +0.40 | +80.00% | 0.06 | 325 | 37 | 1.13 | 0.53 | 0.18 | -0.06 | 8/27/2026 | 8/27/2026 2:59:07 PM EST |
| 14.00 | 0.60 | 0.70 | 0.65 | 0.70 | +0.40 | +133.34% | 0.05 | 2,629 | 1,541 | 1.15 | 0.45 | 0.17 | -0.06 | 8/27/2026 | 8/27/2026 2:59:07 PM EST |
| 14.50 | 0.45 | 0.60 | 0.53 | 0.55 | +0.17 | +44.74% | 0.04 | 125 | 12 | 1.21 | 0.38 | 0.16 | -0.06 | 8/27/2026 | 8/27/2026 2:59:07 PM EST |
| 15.00 | 0.35 | 0.40 | 0.38 | 0.43 | +0.18 | +72.00% | 0.03 | 1,094 | 33 | 1.23 | 0.32 | 0.14 | -0.06 | 8/27/2026 | 8/27/2026 2:59:07 PM EST |
| 15.50 | 0.25 | 0.45 | 0.35 | 0.39 | +0.26 | +200.00% | 0.02 | 96 | 3 | 1.28 | 0.27 | 0.13 | -0.05 | 8/27/2026 | 8/27/2026 2:59:07 PM EST |
| 16.00 | 0.20 | 0.40 | 0.30 | 0.28 | +0.08 | +40.00% | 0.02 | 531 | 12 | 1.31 | 0.23 | 0.11 | -0.05 | 8/27/2026 | 8/27/2026 2:59:07 PM EST |
| 16.50 | 0.15 | 0.35 | 0.25 | 0.32 | % | 0.02 | 23 | 0 | 1.35 | 0.19 | 0.10 | -0.05 | 8/27/2026 | 8/27/2026 2:59:07 PM EST | |
| 17.00 | 0.10 | 0.30 | 0.20 | 0.30 | +0.14 | +87.50% | 0.01 | 19 | 1 | 1.36 | 0.16 | 0.09 | -0.04 | 8/27/2026 | 8/27/2026 2:59:07 PM EST |
| 17.50 | 0.10 | 0.25 | 0.18 | 0.18 | +0.05 | +38.47% | 0.01 | 37 | 2 | 1.42 | 0.14 | 0.07 | -0.04 | 8/27/2026 | 8/27/2026 2:59:07 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.18 | -0.05 | -21.74% | 0.01 | 5 | 15 | 1.47 | 0.11 | 0.06 | -0.04 | 8/27/2026 | 8/27/2026 2:59:07 PM EST |
| 18.50 | 0.05 | 0.35 | 0.20 | 0.22 | % | 0.01 | 2 | 0 | 1.60 | 0.09 | 0.05 | -0.03 | 8/27/2026 | 8/27/2026 2:59:07 PM EST | |
| 19.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.56 | 0.05 | 0.04 | -0.02 | 8/27/2026 2:59:07 PM EST | |||
| 19.50 | 0.05 | 0.20 | 0.13 | 0.25 | % | 0.01 | 1 | 0 | 1.64 | 0.04 | 0.03 | -0.01 | 8/27/2026 | 8/27/2026 2:59:07 PM EST | |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.04 | -28.58% | 0.01 | 68 | 9 | 1.66 | 0.04 | 0.03 | -0.01 | 8/27/2026 | 8/27/2026 2:59:07 PM EST |
| 20.50 | 0.05 | 0.15 | 0.10 | 0.05 | % | 0.00 | 557 | 0 | 1.88 | 0.03 | 0.03 | -0.01 | 8/27/2026 | 8/27/2026 2:59:07 PM EST | |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 16 | 0 | 1.84 | 0.03 | 0.02 | -0.01 | 8/27/2026 | 8/27/2026 2:59:07 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 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 2:59:07 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 2:59:07 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 2:59:07 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 2:59:07 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 2:59:07 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/27/2026 2:59:07 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 2:59:07 PM EST |
| 5.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 17 | 7.20 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/27/2026 2:59:07 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 30 | 4.83 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 2:59:07 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.70 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/27/2026 2:59:07 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 2:59:07 PM EST |
| 7.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 5.17 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/27/2026 2:59:07 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 271 | 2.32 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 2:59:07 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 17 | 325 | 1.81 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:59:07 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.01 | 7 | 535 | 2.25 | -0.01 | 0.01 | 0.00 | 8/27/2026 | 8/27/2026 2:59:07 PM EST |
| 9.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.13 | -72.23% | 0.01 | 25 | 59 | 2.01 | -0.01 | 0.02 | -0.01 | 8/27/2026 | 8/27/2026 2:59:07 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.25 | -83.34% | 0.01 | 47 | 352 | 1.64 | -0.03 | 0.03 | -0.01 | 8/27/2026 | 8/27/2026 2:59:07 PM EST |
| 10.50 | 0.05 | 0.15 | 0.10 | 0.06 | -0.37 | -86.05% | 0.01 | 182 | 402 | 1.26 | -0.06 | 0.05 | -0.02 | 8/27/2026 | 8/27/2026 2:59:07 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.52 | -83.88% | 0.01 | 286 | 50 | 1.01 | -0.10 | 0.08 | -0.02 | 8/27/2026 | 8/27/2026 2:59:07 PM EST |
| 11.50 | 0.10 | 0.20 | 0.15 | 0.10 | -0.76 | -88.38% | 0.01 | 69 | 38 | 1.03 | -0.15 | 0.10 | -0.03 | 8/27/2026 | 8/27/2026 2:59:07 PM EST |
| 12.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.90 | -78.27% | 0.02 | 184 | 9 | 1.07 | -0.21 | 0.13 | -0.04 | 8/27/2026 | 8/27/2026 2:59:07 PM EST |
| 12.50 | 0.35 | 0.50 | 0.43 | 0.45 | -1.25 | -73.53% | 0.03 | 123 | 0 | 1.04 | -0.29 | 0.16 | -0.05 | 8/27/2026 | 8/27/2026 2:59:07 PM EST |
| 13.00 | 0.60 | 0.70 | 0.65 | 0.70 | -1.30 | -65.00% | 0.05 | 189 | 3 | 1.11 | -0.38 | 0.17 | -0.05 | 8/27/2026 | 8/27/2026 2:59:07 PM EST |
| 13.50 | 0.90 | 1.05 | 0.98 | 0.85 | % | 0.07 | 11,158 | 0 | 1.15 | -0.47 | 0.18 | -0.06 | 8/27/2026 | 8/27/2026 2:59:07 PM EST | |
| 14.00 | 1.20 | 1.35 | 1.28 | 1.20 | % | 0.09 | 89 | 0 | 1.17 | -0.55 | 0.17 | -0.06 | 8/27/2026 | 8/27/2026 2:59:07 PM EST | |
| 14.50 | 1.55 | 1.75 | 1.65 | 1.34 | % | 0.11 | 3 | 0 | 1.23 | -0.62 | 0.16 | -0.06 | 8/27/2026 | 8/27/2026 2:59:07 PM EST | |
| 15.00 | 1.95 | 2.15 | 2.05 | 1.95 | % | 0.14 | 2 | 0 | 1.21 | -0.68 | 0.14 | -0.06 | 8/27/2026 | 8/27/2026 2:59:07 PM EST | |
| 15.50 | 2.40 | 2.60 | 2.50 | % | 0.16 | 0 | 0 | 1.26 | -0.73 | 0.13 | -0.05 | 8/27/2026 2:59:07 PM EST | |||
| 16.00 | 2.75 | 3.10 | 2.93 | % | 0.18 | 0 | 0 | 1.30 | -0.78 | 0.11 | -0.05 | 8/27/2026 2:59:07 PM EST | |||
| 16.50 | 2.80 | 3.50 | 3.15 | % | 0.19 | 0 | 0 | 1.58 | -0.81 | 0.10 | -0.05 | 8/27/2026 2:59:07 PM EST | |||
| 17.00 | 3.40 | 4.00 | 3.70 | % | 0.22 | 0 | 0 | 1.87 | -0.84 | 0.09 | -0.04 | 8/27/2026 2:59:07 PM EST | |||
| 17.50 | 3.90 | 4.40 | 4.15 | 4.16 | % | 0.24 | 5 | 0 | 1.83 | -0.86 | 0.07 | -0.04 | 8/27/2026 | 8/27/2026 2:59:07 PM EST | |
| 18.00 | 4.50 | 4.90 | 4.70 | % | 0.26 | 0 | 0 | 1.95 | -0.89 | 0.06 | -0.04 | 8/27/2026 2:59:07 PM EST | |||
| 18.50 | 4.30 | 5.90 | 5.10 | % | 0.28 | 0 | 0 | 2.86 | -0.91 | 0.05 | -0.03 | 8/27/2026 2:59:07 PM EST | |||
| 19.00 | 4.80 | 6.40 | 5.60 | % | 0.29 | 0 | 0 | 2.98 | -0.95 | 0.04 | -0.02 | 8/27/2026 2:59:07 PM EST | |||
| 19.50 | 5.80 | 6.90 | 6.35 | % | 0.33 | 0 | 0 | 3.09 | -0.96 | 0.03 | -0.01 | 8/27/2026 2:59:07 PM EST | |||
| 20.00 | 6.30 | 7.40 | 6.85 | % | 0.34 | 0 | 0 | 3.20 | -0.96 | 0.03 | -0.01 | 8/27/2026 2:59:07 PM EST | |||
| 20.50 | 6.90 | 7.50 | 7.20 | % | 0.35 | 0 | 0 | 2.65 | -0.97 | 0.03 | -0.01 | 8/27/2026 2:59:07 PM EST | |||
| 21.00 | 6.80 | 8.40 | 7.60 | % | 0.36 | 0 | 0 | 3.41 | -0.97 | 0.02 | -0.01 | 8/27/2026 2:59:07 PM EST |