Options Chain for HYPERLIQUID STRATEGIES INC COM (PURR) - $11.93 as of 9/8/2026 9:54:19 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 | 10.70 | 13.00 | 11.85 | 11.10 | 0.00 | 0.00% | 11.85 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 12:59:06 PM EST |
| 2.00 | 10.10 | 10.70 | 10.40 | 10.35 | -0.20 | -1.90% | 5.20 | 12 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 3.00 | 8.70 | 11.00 | 9.85 | 3.60 | 0.00 | 0.00% | 3.28 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 9/9/2026 12:59:06 PM EST |
| 4.00 | 7.70 | 10.00 | 8.85 | 7.69 | 0.00 | 0.00% | 2.21 | 0 | 52 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 12:59:06 PM EST |
| 5.00 | 6.70 | 7.50 | 7.10 | 7.50 | 0.00 | 0.00% | 1.42 | 0 | 1,776 | 4.02 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 12:59:06 PM EST |
| 5.50 | 6.20 | 8.00 | 7.10 | % | 1.29 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 6.00 | 6.30 | 6.50 | 6.40 | 6.40 | -0.40 | -5.89% | 1.07 | 22 | 7,783 | 3.30 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 6.50 | 5.20 | 7.10 | 6.15 | 5.82 | 0.00 | 0.00% | 0.95 | 0 | 3 | 6.19 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 12:59:06 PM EST |
| 7.00 | 5.20 | 5.60 | 5.40 | 5.31 | +0.09 | +1.73% | 0.77 | 55 | 22,018 | 3.07 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 7.50 | 4.20 | 6.50 | 5.35 | % | 0.71 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 8.00 | 4.10 | 4.70 | 4.40 | 4.15 | -0.05 | -1.19% | 0.55 | 2 | 5,185 | 2.17 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 8.50 | 3.30 | 4.30 | 3.80 | 3.62 | % | 0.45 | 1 | 0 | 2.48 | 0.99 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 12:59:06 PM EST | |
| 9.00 | 3.00 | 3.70 | 3.35 | 3.03 | -0.21 | -6.49% | 0.37 | 31 | 6,886 | 2.21 | 0.98 | 0.02 | -0.01 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 9.50 | 2.30 | 4.10 | 3.20 | 2.95 | 0.00 | 0.00% | 0.34 | 0 | 10 | 3.58 | 0.96 | 0.05 | -0.01 | 9/3/2026 | 9/9/2026 12:59:06 PM EST |
| 10.00 | 2.35 | 2.65 | 2.50 | 2.46 | +0.20 | +8.85% | 0.25 | 318 | 12,116 | 1.37 | 0.92 | 0.08 | -0.02 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 10.50 | 1.75 | 2.35 | 2.05 | 1.95 | +0.15 | +8.34% | 0.20 | 11 | 194 | 1.70 | 0.86 | 0.11 | -0.03 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 11.00 | 1.55 | 1.80 | 1.68 | 1.70 | +0.22 | +14.87% | 0.15 | 6,054 | 10,211 | 0.97 | 0.79 | 0.15 | -0.03 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 11.50 | 1.15 | 1.50 | 1.33 | 1.24 | +0.03 | +2.48% | 0.12 | 5 | 308 | 1.01 | 0.70 | 0.17 | -0.04 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 12.00 | 1.00 | 1.15 | 1.08 | 1.15 | +0.37 | +47.44% | 0.09 | 87 | 5,093 | 1.04 | 0.60 | 0.18 | -0.05 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 12.50 | 0.80 | 0.90 | 0.85 | 0.88 | +0.23 | +35.39% | 0.07 | 173 | 3,837 | 1.10 | 0.51 | 0.18 | -0.05 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 13.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.12 | +22.65% | 0.05 | 175 | 2,716 | 1.17 | 0.43 | 0.17 | -0.05 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 13.50 | 0.50 | 0.55 | 0.53 | 0.49 | +0.04 | +8.89% | 0.04 | 72 | 655 | 1.15 | 0.36 | 0.16 | -0.05 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 14.00 | 0.40 | 0.45 | 0.43 | 0.40 | +0.07 | +21.22% | 0.03 | 280 | 5,147 | 1.18 | 0.29 | 0.14 | -0.04 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 14.50 | 0.25 | 0.35 | 0.30 | 0.29 | +0.06 | +26.09% | 0.02 | 7 | 90 | 1.18 | 0.24 | 0.13 | -0.04 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 15.00 | 0.20 | 0.25 | 0.23 | 0.27 | +0.12 | +80.00% | 0.02 | 69 | 5,896 | 1.18 | 0.20 | 0.11 | -0.04 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 16.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.01 | 48 | 2,433 | 1.25 | 0.13 | 0.08 | -0.03 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 7 | 406 | 1.35 | 0.08 | 0.06 | -0.02 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 163 | 12,308 | 1.56 | 0.04 | 0.03 | -0.01 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.51 | 0.02 | 0.02 | -0.01 | 9/8/2026 | 9/9/2026 12:59:06 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,428 | 1.65 | 0.01 | 0.01 | 0.00 | 9/4/2026 | 9/9/2026 12:59:06 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 106 | 3.11 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 12:59:06 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 256 | 2.75 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 12:59:06 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,070 | 2.01 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 12:59:06 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 12:59:06 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.07 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 12:59:06 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.20 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 12:59:06 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.32 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 12:59:06 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 101 | 4.44 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 12:59:06 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/9/2026 12:59:06 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/9/2026 12:59:06 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/9/2026 12:59:06 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 100 | 3.83 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 12:59:06 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,884 | 3.13 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 12:59:06 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.02 | 3 | 8,358 | 3.46 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 6.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15,305 | 2.07 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 12:59:06 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 12:59:06 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 765 | 2.11 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 12:59:06 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.04 | -0.01 | 0.01 | 0.00 | 8/28/2026 | 9/9/2026 12:59:06 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 29 | 890 | 1.26 | -0.02 | 0.02 | -0.01 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.43 | -0.04 | 0.05 | -0.01 | 9/8/2026 | 9/9/2026 12:59:06 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 194 | 2,389 | 1.07 | -0.08 | 0.08 | -0.02 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 10.50 | 0.10 | 0.25 | 0.18 | 0.18 | -0.02 | -10.00% | 0.02 | 2 | 504 | 1.07 | -0.14 | 0.11 | -0.03 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.08 | -22.86% | 0.02 | 175 | 1,718 | 1.01 | -0.21 | 0.15 | -0.03 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 11.50 | 0.40 | 0.50 | 0.45 | 0.41 | -0.14 | -25.46% | 0.04 | 93 | 144 | 1.08 | -0.30 | 0.17 | -0.04 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 12.00 | 0.60 | 0.70 | 0.65 | 0.64 | -0.18 | -21.96% | 0.05 | 106 | 1,242 | 1.07 | -0.40 | 0.18 | -0.05 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 12.50 | 0.85 | 1.00 | 0.93 | 1.04 | -0.01 | -0.96% | 0.07 | 2 | 76 | 1.09 | -0.49 | 0.18 | -0.05 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 13.00 | 1.10 | 1.35 | 1.23 | 1.37 | 0.00 | 0.00% | 0.09 | 0 | 214 | 1.16 | -0.57 | 0.17 | -0.05 | 9/8/2026 | 9/9/2026 12:59:06 PM EST |
| 13.50 | 1.45 | 1.85 | 1.65 | 1.54 | -0.71 | -31.56% | 0.12 | 10 | 52 | 1.34 | -0.64 | 0.16 | -0.05 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 14.00 | 1.90 | 2.30 | 2.10 | 2.95 | 0.00 | 0.00% | 0.15 | 0 | 256 | 1.38 | -0.71 | 0.14 | -0.04 | 8/31/2026 | 9/9/2026 12:59:06 PM EST |
| 14.50 | 1.80 | 2.85 | 2.33 | 3.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.82 | -0.76 | 0.13 | -0.04 | 8/31/2026 | 9/9/2026 12:59:06 PM EST |
| 15.00 | 2.65 | 3.00 | 2.83 | 3.93 | 0.00 | 0.00% | 0.19 | 0 | 33 | 1.61 | -0.80 | 0.11 | -0.04 | 9/1/2026 | 9/9/2026 12:59:06 PM EST |
| 16.00 | 3.50 | 4.30 | 3.90 | 3.60 | -0.20 | -5.27% | 0.24 | 1 | 1 | 2.35 | -0.87 | 0.08 | -0.03 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 17.00 | 4.20 | 5.70 | 4.95 | 6.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.05 | -0.92 | 0.06 | -0.02 | 8/24/2026 | 9/9/2026 12:59:06 PM EST |
| 18.00 | 5.10 | 6.80 | 5.95 | % | 0.33 | 0 | 0 | 3.44 | -0.96 | 0.03 | -0.01 | 9/9/2026 12:59:06 PM EST | |||
| 19.00 | 6.10 | 7.90 | 7.00 | 7.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.80 | -0.98 | 0.02 | -0.01 | 8/31/2026 | 9/9/2026 12:59:06 PM EST |
| 20.00 | 7.10 | 9.00 | 8.05 | 8.06 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.15 | -0.99 | 0.01 | 0.00 | 9/8/2026 | 9/9/2026 12:59:06 PM EST |
| 21.00 | 8.10 | 10.50 | 9.30 | 9.21 | 0.00 | 0.00% | 0.44 | 0 | 1 | 5.03 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 12:59:06 PM EST |
| 22.00 | 9.10 | 11.50 | 10.30 | 10.04 | +0.24 | +2.45% | 0.47 | 1 | 2 | 5.22 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 23.00 | 10.10 | 12.10 | 11.10 | 11.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 12:59:06 PM EST |
| 24.00 | 11.40 | 11.90 | 11.65 | 11.75 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.56 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 12:59:06 PM EST |
| 25.00 | 12.10 | 14.20 | 13.15 | % | 0.53 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 26.00 | 13.10 | 15.20 | 14.15 | % | 0.54 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 27.00 | 14.10 | 16.10 | 15.10 | % | 0.56 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 28.00 | 15.10 | 17.40 | 16.25 | % | 0.58 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 9/9/2026 12:59:06 PM EST |