Options Chain for HYPERLIQUID STRATEGIES INC COM (PURR) - $13.07 as of 9/4/2026 8:14:38 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 | 9.30 | 11.20 | 10.25 | 10.45 | 0.00 | 0.00% | 5.12 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:08 PM EST |
| 2.50 | 8.60 | 10.50 | 9.55 | 8.60 | 0.00 | 0.00% | 3.82 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 12:59:08 PM EST |
| 3.00 | 8.20 | 10.10 | 9.15 | 9.45 | 0.00 | 0.00% | 3.05 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:08 PM EST |
| 3.50 | 7.80 | 9.80 | 8.80 | % | 2.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 12:59:08 PM EST | |||
| 4.00 | 7.20 | 9.20 | 8.20 | 7.63 | 0.00 | 0.00% | 2.05 | 0 | 1 | 9.06 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 12:59:08 PM EST |
| 4.50 | 6.70 | 8.50 | 7.60 | 8.05 | 0.00 | 0.00% | 1.69 | 0 | 2 | 7.34 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:08 PM EST |
| 5.00 | 6.20 | 8.00 | 7.10 | 7.50 | 0.00 | 0.00% | 1.42 | 0 | 1 | 6.67 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:08 PM EST |
| 5.50 | 5.60 | 7.70 | 6.65 | 6.93 | 0.00 | 0.00% | 1.21 | 0 | 2 | 6.80 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:08 PM EST |
| 6.00 | 5.20 | 7.10 | 6.15 | 6.55 | 0.00 | 0.00% | 1.03 | 0 | 2 | 5.89 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:08 PM EST |
| 6.50 | 4.70 | 6.70 | 5.70 | % | 0.88 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 9/4/2026 12:59:08 PM EST | |||
| 7.00 | 4.10 | 6.10 | 5.10 | 4.32 | 0.00 | 0.00% | 0.73 | 0 | 10 | 4.91 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 12:59:08 PM EST |
| 7.50 | 3.80 | 5.30 | 4.55 | 2.60 | 0.00 | 0.00% | 0.61 | 0 | 45 | 3.61 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 12:59:08 PM EST |
| 8.00 | 3.40 | 4.60 | 4.00 | 4.10 | -0.15 | -3.53% | 0.50 | 2 | 152 | 2.16 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:08 PM EST |
| 8.50 | 3.40 | 4.10 | 3.75 | 3.09 | 0.00 | 0.00% | 0.44 | 0 | 10 | 2.31 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:08 PM EST |
| 9.00 | 2.50 | 3.60 | 3.05 | 4.51 | 0.00 | 0.00% | 0.34 | 0 | 150 | 2.04 | 1.00 | 0.01 | 0.00 | 8/27/2026 | 9/4/2026 12:59:08 PM EST |
| 9.50 | 1.85 | 3.10 | 2.48 | 2.70 | +0.10 | +3.85% | 0.26 | 1 | 230 | 2.06 | 0.99 | 0.02 | 0.00 | 9/4/2026 | 9/4/2026 12:59:08 PM EST |
| 10.00 | 1.65 | 2.45 | 2.05 | 2.56 | 0.00 | 0.00% | 0.20 | 0 | 1,152 | 1.39 | 0.97 | 0.05 | -0.01 | 9/3/2026 | 9/4/2026 12:59:08 PM EST |
| 10.50 | 1.70 | 1.85 | 1.78 | 1.73 | -0.33 | -16.02% | 0.17 | 9 | 594 | 1.29 | 0.92 | 0.10 | -0.02 | 9/4/2026 | 9/4/2026 12:59:08 PM EST |
| 11.00 | 1.25 | 1.45 | 1.35 | 1.27 | -0.58 | -31.36% | 0.12 | 35 | 91 | 1.04 | 0.85 | 0.15 | -0.02 | 9/4/2026 | 9/4/2026 12:59:08 PM EST |
| 11.50 | 0.95 | 1.10 | 1.03 | 1.03 | -0.63 | -37.96% | 0.09 | 361 | 489 | 1.06 | 0.76 | 0.21 | -0.03 | 9/4/2026 | 9/4/2026 12:59:08 PM EST |
| 12.00 | 0.75 | 0.80 | 0.78 | 0.72 | -0.54 | -42.86% | 0.07 | 1,138 | 1,161 | 0.96 | 0.64 | 0.24 | -0.04 | 9/4/2026 | 9/4/2026 12:59:08 PM EST |
| 12.50 | 0.50 | 0.60 | 0.55 | 0.50 | -0.40 | -44.45% | 0.04 | 5,645 | 307 | 1.05 | 0.51 | 0.24 | -0.05 | 9/4/2026 | 9/4/2026 12:59:08 PM EST |
| 13.00 | 0.35 | 0.40 | 0.38 | 0.45 | -0.33 | -42.31% | 0.03 | 285 | 493 | 1.05 | 0.40 | 0.22 | -0.05 | 9/4/2026 | 9/4/2026 12:59:08 PM EST |
| 13.50 | 0.25 | 0.30 | 0.28 | 0.27 | -0.28 | -50.91% | 0.02 | 391 | 968 | 1.02 | 0.31 | 0.19 | -0.04 | 9/4/2026 | 9/4/2026 12:59:08 PM EST |
| 14.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.35 | -70.00% | 0.01 | 294 | 1,544 | 1.08 | 0.24 | 0.16 | -0.04 | 9/4/2026 | 9/4/2026 12:59:08 PM EST |
| 14.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.20 | -57.15% | 0.01 | 50 | 148 | 1.14 | 0.19 | 0.13 | -0.04 | 9/4/2026 | 9/4/2026 12:59:08 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.16 | -61.54% | 0.01 | 114 | 821 | 1.19 | 0.14 | 0.11 | -0.03 | 9/4/2026 | 9/4/2026 12:59:08 PM EST |
| 15.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 0.01 | 64 | 18 | 1.17 | 0.11 | 0.09 | -0.03 | 9/4/2026 | 9/4/2026 12:59:08 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.11 | -55.00% | 0.01 | 4 | 84 | 1.29 | 0.08 | 0.07 | -0.02 | 9/4/2026 | 9/4/2026 12:59:08 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 11 | 1 | 1.23 | 0.05 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 12:59:08 PM EST |
| 17.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.85 | 0.02 | 0.02 | -0.01 | 9/3/2026 | 9/4/2026 12:59:08 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.06 | +0.01 | +20.00% | 0.02 | 1 | 3 | 3.08 | 0.01 | 0.02 | 0.00 | 9/4/2026 | 9/4/2026 12:59:08 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.75 | 0.01 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 12:59:08 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.33 | 0.00 | 0.01 | 0.00 | 8/31/2026 | 9/4/2026 12:59:08 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 30 | 3.45 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 12:59:08 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 12:59:08 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 135 | 2.60 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 12:59:08 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 12:59:08 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.87 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:08 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.97 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 12:59:08 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:08 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:08 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:08 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:08 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:08 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:08 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:08 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:08 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:08 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 12:59:08 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:08 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 12:59:08 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:08 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 12:59:08 PM EST |
| 5.50 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 4 | 7.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 12:59:08 PM EST |
| 6.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 868 | 5.37 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 12:59:08 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 124 | 5.54 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 12:59:08 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 48 | 5.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 12:59:08 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 98 | 4.61 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 12:59:08 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 458 | 1.87 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:08 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 395 | 1.65 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 12:59:08 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 1 | 52 | 1.44 | 0.00 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 12:59:08 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.06 | +0.03 | +100.00% | 0.01 | 5 | 117 | 1.80 | -0.01 | 0.02 | 0.00 | 9/4/2026 | 9/4/2026 12:59:08 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.07 | +140.00% | 0.01 | 9 | 337 | 1.41 | -0.03 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 12:59:08 PM EST |
| 10.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 117 | 774 | 0.95 | -0.08 | 0.10 | -0.02 | 9/4/2026 | 9/4/2026 12:59:08 PM EST |
| 11.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.02 | +13.34% | 0.02 | 301 | 318 | 0.95 | -0.15 | 0.15 | -0.02 | 9/4/2026 | 9/4/2026 12:59:08 PM EST |
| 11.50 | 0.30 | 0.35 | 0.33 | 0.35 | +0.06 | +20.69% | 0.03 | 186 | 320 | 0.96 | -0.24 | 0.21 | -0.03 | 9/4/2026 | 9/4/2026 12:59:08 PM EST |
| 12.00 | 0.50 | 0.60 | 0.55 | 0.45 | -0.07 | -13.47% | 0.05 | 57 | 206 | 0.95 | -0.36 | 0.24 | -0.04 | 9/4/2026 | 9/4/2026 12:59:08 PM EST |
| 12.50 | 0.75 | 0.85 | 0.80 | 0.75 | +0.04 | +5.64% | 0.06 | 8 | 22 | 1.04 | -0.49 | 0.24 | -0.05 | 9/4/2026 | 9/4/2026 12:59:08 PM EST |
| 13.00 | 1.10 | 1.25 | 1.18 | 1.20 | +0.06 | +5.27% | 0.09 | 5 | 310 | 0.97 | -0.60 | 0.22 | -0.05 | 9/4/2026 | 9/4/2026 12:59:08 PM EST |
| 13.50 | 1.35 | 1.80 | 1.58 | 1.51 | 0.00 | 0.00% | 0.12 | 0 | 49 | 1.28 | -0.69 | 0.19 | -0.04 | 9/3/2026 | 9/4/2026 12:59:08 PM EST |
| 14.00 | 1.65 | 2.20 | 1.93 | 1.95 | 0.00 | 0.00% | 0.14 | 0 | 81 | 1.47 | -0.76 | 0.16 | -0.04 | 9/3/2026 | 9/4/2026 12:59:08 PM EST |
| 14.50 | 2.10 | 2.90 | 2.50 | 3.27 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.57 | -0.81 | 0.13 | -0.04 | 8/31/2026 | 9/4/2026 12:59:08 PM EST |
| 15.00 | 2.55 | 3.70 | 3.13 | % | 0.21 | 0 | 0 | 1.83 | -0.86 | 0.11 | -0.03 | 9/4/2026 12:59:08 PM EST | |||
| 15.50 | 3.00 | 3.70 | 3.35 | 4.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.68 | -0.89 | 0.09 | -0.03 | 8/31/2026 | 9/4/2026 12:59:08 PM EST |
| 16.00 | 3.20 | 4.90 | 4.05 | % | 0.25 | 0 | 0 | 3.51 | -0.92 | 0.07 | -0.02 | 9/4/2026 12:59:08 PM EST | |||
| 16.50 | 3.70 | 5.40 | 4.55 | % | 0.28 | 0 | 0 | 3.67 | -0.95 | 0.05 | -0.01 | 9/4/2026 12:59:08 PM EST | |||
| 17.00 | 4.10 | 6.00 | 5.05 | 5.45 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.98 | -0.98 | 0.02 | -0.01 | 8/31/2026 | 9/4/2026 12:59:08 PM EST |
| 17.50 | 4.70 | 6.40 | 5.55 | % | 0.32 | 0 | 0 | 3.97 | -0.99 | 0.02 | 0.00 | 9/4/2026 12:59:08 PM EST | |||
| 18.00 | 5.00 | 7.00 | 6.00 | 6.13 | 0.00 | 0.00% | 0.33 | 0 | 1 | 4.26 | -0.99 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 12:59:08 PM EST |
| 18.50 | 5.50 | 7.50 | 6.50 | 7.45 | 0.00 | 0.00% | 0.35 | 0 | 2 | 4.40 | -1.00 | 0.01 | 0.00 | 9/2/2026 | 9/4/2026 12:59:08 PM EST |
| 19.00 | 6.00 | 7.80 | 6.90 | 7.65 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 12:59:08 PM EST |
| 19.50 | 6.50 | 8.60 | 7.55 | % | 0.39 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:08 PM EST | |||
| 20.00 | 7.00 | 9.00 | 8.00 | 8.85 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.76 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:08 PM EST |
| 20.50 | 7.40 | 9.40 | 8.40 | 9.39 | +1.65 | +21.32% | 0.41 | 1 | 2 | 4.72 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:08 PM EST |
| 21.00 | 7.90 | 10.00 | 8.95 | 9.95 | 0.00 | 0.00% | 0.43 | 0 | 2 | 4.98 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:08 PM EST |
| 21.50 | 8.40 | 10.40 | 9.40 | 10.45 | 0.00 | 0.00% | 0.44 | 0 | 2 | 4.93 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:08 PM EST |
| 22.00 | 9.00 | 11.60 | 10.30 | 10.55 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 12:59:08 PM EST |
| 23.00 | 10.00 | 12.60 | 11.30 | % | 0.49 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:08 PM EST | |||
| 24.00 | 10.60 | 12.90 | 11.75 | 12.89 | -0.06 | -0.47% | 0.49 | 1 | 1 | 5.40 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:08 PM EST |
| 25.00 | 11.50 | 13.90 | 12.70 | % | 0.51 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:08 PM EST | |||
| 26.00 | 12.50 | 15.00 | 13.75 | 14.89 | +0.05 | +0.34% | 0.53 | 1 | 1 | 5.90 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:08 PM EST |
| 27.00 | 13.60 | 14.90 | 14.25 | 15.85 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.11 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:08 PM EST |
| 28.00 | 14.50 | 16.90 | 15.70 | % | 0.56 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:08 PM EST |