Options Chain for HYPERLIQUID STRATEGIES INC COM (PURR) - $6.07 as of 5/14/2026 2:52:53 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 | 5.20 | 6.60 | 5.90 | 5.75 | 0.00 | 0.00% | 5.90 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 1:59:04 PM EST |
| 2.00 | 4.20 | 5.70 | 4.95 | 3.90 | 0.00 | 0.00% | 2.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/14/2026 1:59:04 PM EST |
| 3.00 | 3.10 | 4.60 | 3.85 | 2.20 | 0.00 | 0.00% | 1.28 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/14/2026 1:59:04 PM EST |
| 4.00 | 2.25 | 3.60 | 2.93 | 3.04 | +0.54 | +21.60% | 0.73 | 2 | 54 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:04 PM EST |
| 5.00 | 1.75 | 2.60 | 2.18 | 1.95 | +0.95 | +95.00% | 0.44 | 33 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:04 PM EST |
| 6.00 | 1.00 | 1.30 | 1.15 | 1.04 | +0.74 | +246.67% | 0.19 | 74 | 450 | 3.12 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:04 PM EST |
| 7.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.32 | +1,066.67% | 0.05 | 1,430 | 4,379 | 1.38 | 0.99 | 0.35 | 0.00 | 5/14/2026 | 5/14/2026 1:59:04 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.08 | +400.00% | 0.01 | 5,537 | 2,186 | 2.61 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:04 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.01 | 1 | 4 | 4.06 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:04 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 373 | 9.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 1:59:04 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 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 1:59:04 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 1:59:04 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 1:59:04 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 368 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 1:59:04 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 1 | 581 | 5.59 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:04 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.07 | -58.34% | 0.01 | 72 | 975 | 3.93 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:04 PM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.76 | -84.45% | 0.02 | 186 | 383 | 1.40 | -0.01 | 0.35 | 0.00 | 5/14/2026 | 5/14/2026 1:59:04 PM EST |
| 8.00 | 0.65 | 1.05 | 0.85 | 0.85 | -0.75 | -46.88% | 0.11 | 7 | 4 | 4.21 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:04 PM EST |
| 9.00 | 1.65 | 2.10 | 1.88 | 1.86 | -0.54 | -22.50% | 0.21 | 2 | 16 | 6.95 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:04 PM EST |
| 10.00 | 2.65 | 3.10 | 2.88 | 2.85 | % | 0.29 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:59:04 PM EST |