Options Chain for HYPERLIQUID STRATEGIES INC COM (PURR) - $6.16 as of 7/27/2026 6:06:32 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 | 4.70 | 5.70 | 5.20 | 8.16 | 0.00 | 0.00% | 5.20 | 0 | 3 | 5.39 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 4:00:03 PM EST |
| 2.00 | 3.80 | 4.90 | 4.35 | 4.10 | 0.00 | 0.00% | 2.17 | 0 | 8 | 3.94 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:03 PM EST |
| 3.00 | 3.00 | 3.70 | 3.35 | 3.60 | 0.00 | 0.00% | 1.12 | 0 | 13 | 2.25 | 0.99 | 0.02 | 0.00 | 7/17/2026 | 7/27/2026 4:00:03 PM EST |
| 4.00 | 2.15 | 2.75 | 2.45 | 3.11 | 0.00 | 0.00% | 0.61 | 0 | 52 | 1.66 | 0.92 | 0.06 | 0.00 | 7/16/2026 | 7/27/2026 4:00:03 PM EST |
| 5.00 | 1.50 | 1.80 | 1.65 | 1.75 | +0.05 | +2.95% | 0.33 | 15 | 1,799 | 0.85 | 0.80 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 6.00 | 1.00 | 1.20 | 1.10 | 1.11 | -0.09 | -7.50% | 0.18 | 24 | 1,267 | 0.93 | 0.64 | 0.16 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 7.00 | 0.60 | 0.80 | 0.70 | 0.74 | 0.00 | 0.00% | 0.10 | 0 | 2,445 | 0.95 | 0.49 | 0.16 | -0.01 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 8.00 | 0.45 | 0.55 | 0.50 | 0.44 | -0.07 | -13.73% | 0.06 | 21 | 1,336 | 1.00 | 0.36 | 0.15 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 9.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.02 | +6.07% | 0.04 | 43 | 3,092 | 1.07 | 0.26 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 10.00 | 0.15 | 0.30 | 0.23 | 0.22 | +0.01 | +4.77% | 0.02 | 154 | 12,995 | 1.06 | 0.19 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.01 | -5.89% | 0.01 | 61 | 4,218 | 1.12 | 0.14 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.04 | -25.00% | 0.01 | 44 | 5,371 | 1.06 | 0.10 | 0.06 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 2,188 | 1.16 | 0.07 | 0.05 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 1 | 3,905 | 1.19 | 0.05 | 0.04 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,949 | 1.37 | 0.03 | 0.03 | 0.00 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,387 | 1.44 | 0.02 | 0.02 | 0.00 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 435 | 1.33 | 0.02 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13,862 | 1.39 | 0.01 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.63 | 0.01 | 0.01 | 0.00 | 7/8/2026 | 7/27/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,092 | 1.82 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 99 | 2.09 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.59 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 5,440 | 1.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 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 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.92 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.16 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 125 | 1.80 | -0.01 | 0.02 | 0.00 | 7/9/2026 | 7/27/2026 4:00:03 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.01 | +10.00% | 0.03 | 1 | 54 | 0.99 | -0.08 | 0.06 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 5.00 | 0.25 | 0.45 | 0.35 | 0.37 | +0.02 | +5.72% | 0.07 | 3 | 1,909 | 1.03 | -0.20 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 6.00 | 0.70 | 0.80 | 0.75 | 0.77 | -0.03 | -3.75% | 0.12 | 30 | 1,025 | 1.01 | -0.36 | 0.16 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 7.00 | 1.25 | 1.45 | 1.35 | 1.37 | +0.27 | +24.55% | 0.19 | 2 | 763 | 1.03 | -0.51 | 0.16 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 8.00 | 2.05 | 2.20 | 2.13 | 2.14 | +0.18 | +9.19% | 0.27 | 1 | 540 | 1.09 | -0.64 | 0.15 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 9.00 | 2.80 | 3.10 | 2.95 | 2.85 | 0.00 | 0.00% | 0.33 | 0 | 625 | 1.10 | -0.74 | 0.12 | -0.01 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 10.00 | 3.70 | 4.10 | 3.90 | 3.60 | 0.00 | 0.00% | 0.39 | 0 | 998 | 1.18 | -0.81 | 0.10 | -0.01 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 11.00 | 4.70 | 5.00 | 4.85 | 4.00 | 0.00 | 0.00% | 0.44 | 0 | 369 | 1.29 | -0.86 | 0.08 | -0.01 | 7/13/2026 | 7/27/2026 4:00:03 PM EST |
| 12.00 | 5.60 | 6.00 | 5.80 | 5.00 | 0.00 | 0.00% | 0.48 | 0 | 281 | 1.56 | -0.90 | 0.06 | 0.00 | 7/13/2026 | 7/27/2026 4:00:03 PM EST |
| 13.00 | 6.50 | 6.90 | 6.70 | 6.50 | 0.00 | 0.00% | 0.52 | 0 | 82 | 1.52 | -0.93 | 0.05 | 0.00 | 7/17/2026 | 7/27/2026 4:00:03 PM EST |
| 14.00 | 7.40 | 8.00 | 7.70 | 6.00 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.78 | -0.95 | 0.04 | 0.00 | 6/1/2026 | 7/27/2026 4:00:03 PM EST |
| 15.00 | 8.30 | 9.00 | 8.65 | % | 0.58 | 0 | 0 | 1.88 | -0.97 | 0.03 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 16.00 | 9.20 | 10.20 | 9.70 | % | 0.61 | 0 | 0 | 2.25 | -0.98 | 0.02 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 17.00 | 10.20 | 11.40 | 10.80 | % | 0.64 | 0 | 0 | 2.58 | -0.98 | 0.01 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 18.00 | 11.20 | 12.90 | 12.05 | % | 0.67 | 0 | 0 | 3.22 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 19.00 | 12.20 | 13.70 | 12.95 | % | 0.68 | 0 | 0 | 3.08 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 20.00 | 13.30 | 14.90 | 14.10 | % | 0.70 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 21.00 | 13.90 | 15.90 | 14.90 | % | 0.71 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 22.00 | 15.30 | 16.70 | 16.00 | 11.95 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 4:00:03 PM EST |
| 23.00 | 16.20 | 17.90 | 17.05 | % | 0.74 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST |