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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.60 | 11.70 | 10.65 | 10.55 | 0.00 | 0.00% | 5.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 12:59:06 PM EST |
| 2.50 | 9.10 | 11.30 | 10.20 | % | 4.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 3.00 | 8.60 | 10.80 | 9.70 | % | 3.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 3.50 | 8.10 | 10.50 | 9.30 | % | 2.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 4.00 | 7.60 | 9.70 | 8.65 | % | 2.16 | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 4.50 | 7.10 | 9.40 | 8.25 | % | 1.83 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 5.00 | 6.60 | 8.40 | 7.50 | % | 1.50 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 5.50 | 6.10 | 8.20 | 7.15 | % | 1.30 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 6.00 | 5.60 | 7.80 | 6.70 | % | 1.12 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 6.50 | 5.10 | 6.80 | 5.95 | % | 0.92 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 7.00 | 4.60 | 6.50 | 5.55 | 4.90 | 0.00 | 0.00% | 0.79 | 0 | 74 | 4.08 | 0.99 | 0.01 | 0.00 | 8/31/2026 | 9/9/2026 12:59:06 PM EST |
| 7.50 | 3.80 | 6.60 | 5.20 | 6.60 | 0.00 | 0.00% | 0.69 | 0 | 17 | 4.71 | 0.99 | 0.01 | 0.00 | 8/27/2026 | 9/9/2026 12:59:06 PM EST |
| 8.00 | 4.00 | 5.30 | 4.65 | 5.03 | 0.00 | 0.00% | 0.58 | 0 | 5 | 3.10 | 0.98 | 0.02 | -0.01 | 8/27/2026 | 9/9/2026 12:59:06 PM EST |
| 8.50 | 3.30 | 5.40 | 4.35 | 5.70 | 0.00 | 0.00% | 0.51 | 0 | 59 | 3.69 | 0.95 | 0.03 | -0.01 | 8/27/2026 | 9/9/2026 12:59:06 PM EST |
| 9.00 | 2.70 | 4.30 | 3.50 | 3.50 | +0.30 | +9.38% | 0.39 | 10 | 8 | 2.55 | 0.93 | 0.05 | -0.01 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 9.50 | 2.40 | 3.90 | 3.15 | 2.94 | 0.00 | 0.00% | 0.33 | 0 | 31 | 2.43 | 0.90 | 0.06 | -0.02 | 9/4/2026 | 9/9/2026 12:59:06 PM EST |
| 10.00 | 2.00 | 3.10 | 2.55 | 2.45 | 0.00 | 0.00% | 0.26 | 0 | 114 | 1.80 | 0.85 | 0.08 | -0.02 | 9/8/2026 | 9/9/2026 12:59:06 PM EST |
| 10.50 | 2.00 | 2.45 | 2.23 | 2.05 | -0.03 | -1.45% | 0.21 | 3 | 11 | 1.01 | 0.80 | 0.10 | -0.03 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 11.00 | 1.70 | 2.05 | 1.88 | 1.76 | +0.03 | +1.74% | 0.17 | 4 | 76 | 1.06 | 0.74 | 0.12 | -0.03 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 11.50 | 1.25 | 1.70 | 1.48 | 1.36 | -0.14 | -9.34% | 0.13 | 6,050 | 200 | 0.94 | 0.67 | 0.13 | -0.03 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 12.00 | 1.25 | 1.35 | 1.30 | 1.27 | +0.17 | +15.46% | 0.11 | 42 | 4,295 | 1.05 | 0.60 | 0.14 | -0.03 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 13.00 | 0.85 | 0.95 | 0.90 | 0.89 | +0.09 | +11.25% | 0.07 | 907 | 1,061 | 1.09 | 0.47 | 0.13 | -0.04 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 14.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.08 | +15.39% | 0.04 | 19 | 216 | 1.13 | 0.36 | 0.12 | -0.04 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 15.00 | 0.35 | 0.45 | 0.40 | 0.43 | +0.05 | +13.16% | 0.03 | 32 | 451 | 1.15 | 0.28 | 0.10 | -0.04 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 16.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.05 | +20.00% | 0.02 | 4 | 128 | 1.18 | 0.22 | 0.09 | -0.03 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 17.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.07 | -24.14% | 0.01 | 7 | 90 | 1.23 | 0.17 | 0.07 | -0.03 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 18.00 | 0.05 | 0.55 | 0.30 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 73 | 1.45 | 0.12 | 0.06 | -0.02 | 9/8/2026 | 9/9/2026 12:59:06 PM EST |
| 19.00 | 0.05 | 0.60 | 0.33 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.62 | 0.09 | 0.05 | -0.02 | 8/28/2026 | 9/9/2026 12:59:06 PM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.48 | 0.07 | 0.04 | -0.02 | 9/3/2026 | 9/9/2026 12:59:06 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.59 | 0.03 | 0.02 | -0.01 | 8/27/2026 | 9/9/2026 12:59:06 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.72 | 0.02 | 0.02 | -0.01 | 9/9/2026 12:59:06 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.84 | 0.02 | 0.01 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.95 | 0.01 | 0.01 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.06 | 0.01 | 0.01 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 26.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 27.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 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 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 2.50 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.30 | 0.00 | 0.00 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 4 | 4.83 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/9/2026 12:59:06 PM EST |
| 5.50 | 0.00 | 0.95 | 0.48 | % | 0.09 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 6.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 3 | 4.07 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 12:59:06 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 218 | 1.98 | -0.01 | 0.01 | 0.00 | 9/8/2026 | 9/9/2026 12:59:06 PM EST |
| 7.50 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 40 | 2.78 | -0.01 | 0.01 | 0.00 | 8/27/2026 | 9/9/2026 12:59:06 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.85 | -0.02 | 0.02 | -0.01 | 9/3/2026 | 9/9/2026 12:59:06 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 5 | 389 | 1.32 | -0.05 | 0.03 | -0.01 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.36 | -0.07 | 0.05 | -0.01 | 9/3/2026 | 9/9/2026 12:59:06 PM EST |
| 9.50 | 0.05 | 0.30 | 0.18 | 0.12 | -0.02 | -14.29% | 0.02 | 1 | 25 | 1.10 | -0.10 | 0.06 | -0.02 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 10.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 333 | 1.06 | -0.15 | 0.08 | -0.02 | 9/8/2026 | 9/9/2026 12:59:06 PM EST |
| 10.50 | 0.30 | 0.35 | 0.33 | 0.31 | -0.04 | -11.43% | 0.03 | 10 | 121 | 1.04 | -0.20 | 0.10 | -0.03 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 11.00 | 0.40 | 0.50 | 0.45 | 0.55 | +0.04 | +7.85% | 0.04 | 5 | 575 | 1.05 | -0.26 | 0.12 | -0.03 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 11.50 | 0.60 | 0.70 | 0.65 | 0.67 | -0.05 | -6.95% | 0.06 | 2 | 132 | 1.03 | -0.33 | 0.13 | -0.03 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 12.00 | 0.80 | 0.95 | 0.88 | 0.89 | -0.08 | -8.25% | 0.07 | 2 | 47 | 1.06 | -0.40 | 0.14 | -0.03 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 13.00 | 1.40 | 1.50 | 1.45 | 1.70 | +0.15 | +9.68% | 0.11 | 5 | 123 | 1.08 | -0.53 | 0.13 | -0.04 | 9/9/2026 | 9/9/2026 12:59:06 PM EST |
| 14.00 | 2.05 | 2.45 | 2.25 | 2.15 | 0.00 | 0.00% | 0.16 | 0 | 457 | 1.19 | -0.64 | 0.12 | -0.04 | 9/3/2026 | 9/9/2026 12:59:06 PM EST |
| 15.00 | 2.70 | 3.50 | 3.10 | 3.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.16 | -0.72 | 0.10 | -0.04 | 8/31/2026 | 9/9/2026 12:59:06 PM EST |
| 16.00 | 3.30 | 4.60 | 3.95 | % | 0.25 | 0 | 0 | 2.00 | -0.78 | 0.09 | -0.03 | 9/9/2026 12:59:06 PM EST | |||
| 17.00 | 4.00 | 5.90 | 4.95 | % | 0.29 | 0 | 0 | 2.52 | -0.83 | 0.07 | -0.03 | 9/9/2026 12:59:06 PM EST | |||
| 18.00 | 5.10 | 6.70 | 5.90 | % | 0.33 | 0 | 0 | 2.50 | -0.88 | 0.06 | -0.02 | 9/9/2026 12:59:06 PM EST | |||
| 19.00 | 5.70 | 7.90 | 6.80 | % | 0.36 | 0 | 0 | 2.77 | -0.91 | 0.05 | -0.02 | 9/9/2026 12:59:06 PM EST | |||
| 20.00 | 6.80 | 8.80 | 7.80 | 8.85 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.93 | -0.93 | 0.04 | -0.02 | 8/25/2026 | 9/9/2026 12:59:06 PM EST |
| 21.00 | 7.70 | 9.90 | 8.80 | % | 0.42 | 0 | 0 | 3.19 | -0.97 | 0.02 | -0.01 | 9/9/2026 12:59:06 PM EST | |||
| 22.00 | 8.70 | 10.80 | 9.75 | % | 0.44 | 0 | 0 | 3.21 | -0.98 | 0.02 | -0.01 | 9/9/2026 12:59:06 PM EST | |||
| 23.00 | 9.80 | 11.80 | 10.80 | % | 0.47 | 0 | 0 | 3.34 | -0.98 | 0.01 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 24.00 | 11.40 | 12.70 | 12.05 | % | 0.50 | 0 | 0 | 3.46 | -0.99 | 0.01 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 25.00 | 11.30 | 14.60 | 12.95 | % | 0.52 | 0 | 0 | 3.45 | -0.99 | 0.01 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 26.00 | 12.30 | 15.60 | 13.95 | % | 0.54 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 27.00 | 13.30 | 16.60 | 14.95 | % | 0.55 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 9/9/2026 12:59:06 PM EST | |||
| 28.00 | 14.30 | 17.60 | 15.95 | % | 0.57 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 9/9/2026 12:59:06 PM EST |