Options Chain for HYPERLIQUID STRATEGIES INC COM (PURR) - $6.68 as of 8/17/2026 5:55:56 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 | 5.70 | 6.70 | 6.20 | 6.20 | +0.48 | +8.40% | 6.20 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 2.00 | 4.90 | 5.40 | 5.15 | 5.08 | +0.25 | +5.18% | 2.58 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 3.00 | 3.70 | 4.70 | 4.20 | % | 1.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 3.50 | 3.20 | 4.20 | 3.70 | 3.00 | 0.00 | 0.00% | 1.06 | 0 | 1 | 8.84 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:51 PM EST |
| 4.00 | 2.70 | 3.70 | 3.20 | 2.87 | 0.00 | 0.00% | 0.80 | 0 | 1 | 7.57 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:51 PM EST |
| 4.50 | 2.20 | 3.20 | 2.70 | % | 0.60 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 5.00 | 1.85 | 2.65 | 2.25 | 1.50 | 0.00 | 0.00% | 0.45 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:51 PM EST |
| 5.50 | 1.25 | 2.00 | 1.63 | 1.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.63 | 0.99 | 0.02 | 0.00 | 8/3/2026 | 8/17/2026 3:59:51 PM EST |
| 6.00 | 1.05 | 1.35 | 1.20 | 1.45 | +0.55 | +61.12% | 0.20 | 5 | 159 | 2.18 | 0.95 | 0.12 | -0.02 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 6.50 | 0.60 | 0.90 | 0.75 | 0.78 | +0.34 | +77.28% | 0.12 | 5 | 297 | 1.75 | 0.84 | 0.33 | -0.03 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 7.00 | 0.35 | 0.40 | 0.38 | 0.38 | +0.22 | +137.50% | 0.05 | 135 | 9,618 | 0.96 | 0.61 | 0.52 | -0.04 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 7.50 | 0.15 | 0.25 | 0.20 | 0.17 | +0.09 | +112.50% | 0.03 | 241 | 6,690 | 1.11 | 0.35 | 0.50 | -0.04 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 193 | 14,049 | 1.07 | 0.17 | 0.33 | -0.03 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.57 | 0.07 | 0.16 | -0.01 | 8/14/2026 | 8/17/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.16 | +0.14 | +700.00% | 0.01 | 1 | 9,453 | 1.90 | 0.02 | 0.07 | -0.01 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,043 | 2.19 | 0.01 | 0.02 | 0.00 | 7/28/2026 | 8/17/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 20,881 | 2.46 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.77 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,455 | 2.94 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:51 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.78 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 12,386 | 3.35 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.73 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 74 | 4.93 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 5.31 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/17/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 57 | 5.64 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/17/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/17/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/17/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/17/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/17/2026 3:59:51 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 309 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:51 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 70 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST | |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.71 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:51 PM EST |
| 4.50 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.01 | +14.29% | 0.01 | 10 | 508 | 2.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.10 | -0.15 | -60.00% | 0.01 | 10 | 25 | 1.88 | -0.01 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.10 | -71.43% | 0.01 | 100 | 864 | 1.39 | -0.05 | 0.12 | -0.02 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 6.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.10 | -66.67% | 0.01 | 29 | 109 | 1.04 | -0.16 | 0.33 | -0.03 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 7.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.25 | -53.20% | 0.03 | 320 | 19,639 | 1.02 | -0.39 | 0.52 | -0.04 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 7.50 | 0.40 | 0.55 | 0.48 | 0.50 | -0.37 | -42.53% | 0.06 | 14 | 14 | 0.89 | -0.65 | 0.50 | -0.04 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 8.00 | 0.80 | 1.05 | 0.93 | 0.93 | -0.42 | -31.12% | 0.12 | 23 | 487 | 1.69 | -0.83 | 0.33 | -0.03 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 8.50 | 1.05 | 1.70 | 1.38 | 1.36 | -0.55 | -28.80% | 0.16 | 4 | 5 | 2.71 | -0.93 | 0.16 | -0.01 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 9.00 | 1.70 | 2.05 | 1.88 | 2.37 | 0.00 | 0.00% | 0.21 | 0 | 3,484 | 2.50 | -0.98 | 0.07 | -0.01 | 8/14/2026 | 8/17/2026 3:59:51 PM EST |
| 9.50 | 2.15 | 2.60 | 2.38 | 2.30 | -0.62 | -21.24% | 0.25 | 2 | 3 | 3.06 | -0.99 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 10.00 | 2.45 | 3.20 | 2.83 | 2.82 | -0.53 | -15.83% | 0.28 | 1 | 102 | 3.80 | -1.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 10.50 | 2.90 | 3.90 | 3.40 | 3.90 | 0.00 | 0.00% | 0.32 | 0 | 3 | 4.90 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:51 PM EST |
| 11.00 | 3.60 | 4.00 | 3.80 | 3.89 | -0.51 | -11.60% | 0.35 | 1 | 179 | 3.40 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 11.50 | 3.90 | 4.70 | 4.30 | 4.24 | % | 0.37 | 2 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST | |
| 12.00 | 4.30 | 5.20 | 4.75 | 4.67 | -1.14 | -19.63% | 0.40 | 2 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 12.50 | 5.00 | 5.50 | 5.25 | 5.13 | -0.61 | -10.63% | 0.42 | 2 | 2 | 4.06 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 13.00 | 5.30 | 6.20 | 5.75 | % | 0.44 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 14.00 | 6.30 | 7.20 | 6.75 | 7.20 | 0.00 | 0.00% | 0.48 | 0 | 1 | 5.71 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:51 PM EST |
| 15.00 | 7.40 | 8.20 | 7.80 | 7.80 | % | 0.52 | 4 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST | |
| 16.00 | 8.30 | 9.30 | 8.80 | 8.75 | % | 0.55 | 2 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST | |
| 17.00 | 9.30 | 10.20 | 9.75 | 10.70 | 0.00 | 0.00% | 0.57 | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:51 PM EST |
| 18.00 | 10.50 | 11.20 | 10.85 | 10.75 | -0.39 | -3.51% | 0.60 | 1 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 19.00 | 11.50 | 12.20 | 11.85 | 11.71 | -0.54 | -4.41% | 0.62 | 1 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |