Options Chain for HYPERLIQUID STRATEGIES INC COM (PURR) - $6.48 as of 7/24/2026 8:10:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.70 | 6.70 | 5.70 | 8.16 | 0.00 | 0.00% | 5.70 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 10:59:04 AM EST |
| 2.00 | 4.00 | 5.90 | 4.95 | 4.10 | 0.00 | 0.00% | 2.48 | 0 | 8 | 7.76 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 10:59:04 AM EST |
| 3.00 | 3.20 | 3.70 | 3.45 | 3.60 | 0.00 | 0.00% | 1.15 | 0 | 13 | 1.91 | 0.98 | 0.02 | 0.00 | 7/17/2026 | 7/24/2026 10:59:04 AM EST |
| 4.00 | 2.35 | 2.90 | 2.63 | 3.11 | 0.00 | 0.00% | 0.66 | 0 | 52 | 1.69 | 0.92 | 0.06 | 0.00 | 7/16/2026 | 7/24/2026 10:59:04 AM EST |
| 5.00 | 1.65 | 1.95 | 1.80 | 1.90 | 0.00 | 0.00% | 0.36 | 0 | 1,801 | 0.98 | 0.80 | 0.11 | -0.01 | 7/23/2026 | 7/24/2026 10:59:04 AM EST |
| 6.00 | 1.15 | 1.30 | 1.23 | 1.20 | -0.10 | -7.70% | 0.20 | 7 | 1,274 | 1.00 | 0.65 | 0.15 | -0.01 | 7/24/2026 | 7/24/2026 10:59:04 AM EST |
| 7.00 | 0.75 | 0.90 | 0.83 | 0.95 | 0.00 | 0.00% | 0.12 | 0 | 2,445 | 1.02 | 0.50 | 0.16 | -0.01 | 7/23/2026 | 7/24/2026 10:59:04 AM EST |
| 8.00 | 0.45 | 0.65 | 0.55 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 1,332 | 1.03 | 0.37 | 0.15 | -0.01 | 7/23/2026 | 7/24/2026 10:59:04 AM EST |
| 9.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.10 | -22.23% | 0.04 | 1,571 | 2,268 | 0.99 | 0.27 | 0.13 | -0.01 | 7/24/2026 | 7/24/2026 10:59:04 AM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.02 | -7.41% | 0.03 | 101 | 13,249 | 1.06 | 0.20 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 10:59:04 AM EST |
| 11.00 | 0.15 | 0.30 | 0.23 | 0.17 | -0.08 | -32.00% | 0.02 | 2 | 4,219 | 1.15 | 0.14 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 10:59:04 AM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.16 | -0.04 | -20.00% | 0.01 | 61 | 5,359 | 1.07 | 0.11 | 0.07 | 0.00 | 7/24/2026 | 7/24/2026 10:59:04 AM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,188 | 1.16 | 0.08 | 0.05 | 0.00 | 7/22/2026 | 7/24/2026 10:59:04 AM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 3 | 3,902 | 1.20 | 0.05 | 0.04 | 0.00 | 7/24/2026 | 7/24/2026 10:59:04 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,949 | 1.30 | 0.04 | 0.03 | 0.00 | 7/23/2026 | 7/24/2026 10:59:04 AM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,387 | 1.37 | 0.03 | 0.02 | 0.00 | 7/23/2026 | 7/24/2026 10:59:04 AM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.06 | -50.00% | 0.00 | 1 | 436 | 1.44 | 0.02 | 0.02 | 0.00 | 7/24/2026 | 7/24/2026 10:59:04 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 47 | 13,825 | 1.33 | 0.02 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 10:59:04 AM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.55 | 0.01 | 0.01 | 0.00 | 7/8/2026 | 7/24/2026 10:59:04 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,092 | 1.61 | 0.01 | 0.01 | 0.00 | 7/21/2026 | 7/24/2026 10:59:04 AM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.66 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 10:59:04 AM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 268 | 1.71 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 10:59:04 AM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,440 | 1.89 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 10:59:04 AM 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 | 2.86 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/24/2026 10:59:04 AM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.12 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/24/2026 10:59:04 AM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 125 | 1.91 | -0.02 | 0.02 | 0.00 | 7/9/2026 | 7/24/2026 10:59:04 AM EST |
| 4.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 54 | 1.03 | -0.08 | 0.06 | 0.00 | 7/20/2026 | 7/24/2026 10:59:04 AM EST |
| 5.00 | 0.25 | 0.40 | 0.33 | 0.28 | 0.00 | 0.00% | 0.07 | 0 | 1,905 | 0.98 | -0.20 | 0.11 | -0.01 | 7/22/2026 | 7/24/2026 10:59:04 AM EST |
| 6.00 | 0.65 | 0.85 | 0.75 | 0.55 | 0.00 | 0.00% | 0.12 | 0 | 1,012 | 1.00 | -0.35 | 0.15 | -0.01 | 7/21/2026 | 7/24/2026 10:59:04 AM EST |
| 7.00 | 1.25 | 1.40 | 1.33 | 1.10 | 0.00 | 0.00% | 0.19 | 0 | 763 | 1.03 | -0.50 | 0.16 | -0.01 | 7/20/2026 | 7/24/2026 10:59:04 AM EST |
| 8.00 | 1.95 | 2.15 | 2.05 | 1.96 | 0.00 | 0.00% | 0.26 | 0 | 540 | 1.04 | -0.63 | 0.15 | -0.01 | 7/23/2026 | 7/24/2026 10:59:04 AM EST |
| 9.00 | 2.75 | 2.95 | 2.85 | 2.85 | 0.00 | 0.00% | 0.32 | 0 | 625 | 1.06 | -0.73 | 0.13 | -0.01 | 7/23/2026 | 7/24/2026 10:59:04 AM EST |
| 10.00 | 3.60 | 4.00 | 3.80 | 3.60 | 0.00 | 0.00% | 0.38 | 0 | 998 | 1.07 | -0.80 | 0.10 | -0.01 | 7/23/2026 | 7/24/2026 10:59:04 AM EST |
| 11.00 | 4.60 | 4.80 | 4.70 | 4.00 | 0.00 | 0.00% | 0.43 | 0 | 369 | 1.38 | -0.86 | 0.08 | -0.01 | 7/13/2026 | 7/24/2026 10:59:04 AM EST |
| 12.00 | 5.50 | 5.90 | 5.70 | 5.00 | 0.00 | 0.00% | 0.48 | 0 | 281 | 1.51 | -0.89 | 0.07 | 0.00 | 7/13/2026 | 7/24/2026 10:59:04 AM EST |
| 13.00 | 6.40 | 6.80 | 6.60 | 6.50 | 0.00 | 0.00% | 0.51 | 0 | 82 | 1.48 | -0.92 | 0.05 | 0.00 | 7/17/2026 | 7/24/2026 10:59:04 AM EST |
| 14.00 | 7.20 | 7.80 | 7.50 | 6.00 | 0.00 | 0.00% | 0.54 | 0 | 4 | 1.58 | -0.95 | 0.04 | 0.00 | 6/1/2026 | 7/24/2026 10:59:04 AM EST |
| 15.00 | 8.20 | 8.70 | 8.45 | % | 0.56 | 0 | 0 | 1.68 | -0.96 | 0.03 | 0.00 | 7/24/2026 10:59:04 AM EST | |||
| 16.00 | 9.10 | 9.80 | 9.45 | % | 0.59 | 0 | 0 | 1.76 | -0.97 | 0.02 | 0.00 | 7/24/2026 10:59:04 AM EST | |||
| 17.00 | 9.10 | 10.80 | 9.95 | % | 0.59 | 0 | 0 | 1.84 | -0.98 | 0.02 | 0.00 | 7/24/2026 10:59:04 AM EST | |||
| 18.00 | 11.00 | 11.70 | 11.35 | % | 0.63 | 0 | 0 | 1.91 | -0.98 | 0.01 | 0.00 | 7/24/2026 10:59:04 AM EST | |||
| 19.00 | 11.20 | 14.00 | 12.60 | % | 0.66 | 0 | 0 | 3.39 | -0.99 | 0.01 | 0.00 | 7/24/2026 10:59:04 AM EST | |||
| 20.00 | 12.90 | 15.00 | 13.95 | % | 0.70 | 0 | 0 | 3.46 | -0.99 | 0.01 | 0.00 | 7/24/2026 10:59:04 AM EST | |||
| 21.00 | 14.10 | 16.00 | 15.05 | % | 0.72 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:59:04 AM EST | |||
| 22.00 | 15.20 | 16.90 | 16.05 | 11.95 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/24/2026 10:59:04 AM EST |
| 23.00 | 15.70 | 17.90 | 16.80 | % | 0.73 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:59:04 AM EST |