Options Chain for HYPERLIQUID STRATEGIES INC COM (PURR) - $12.92 as of 10/6/2026 9:48:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.60 | 9.40 | 9.00 | 8.76 | 0.00 | 0.00% | 2.25 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 5.00 | 7.50 | 8.40 | 7.95 | 7.83 | 0.00 | 0.00% | 1.59 | 0 | 1 | 8.40 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 6.00 | 6.60 | 7.70 | 7.15 | 6.74 | 0.00 | 0.00% | 1.19 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 6.50 | 6.10 | 7.50 | 6.80 | 6.20 | 0.00 | 0.00% | 1.05 | 0 | 2 | 8.88 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 7.00 | 5.60 | 7.10 | 6.35 | 5.77 | 0.00 | 0.00% | 0.91 | 0 | 2 | 8.52 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 7.50 | 5.10 | 6.30 | 5.70 | 5.40 | 0.00 | 0.00% | 0.76 | 0 | 2 | 6.80 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 8.00 | 4.40 | 5.60 | 5.00 | 4.59 | 0.00 | 0.00% | 0.62 | 0 | 5 | 5.55 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:00 PM EST |
| 8.50 | 4.10 | 5.20 | 4.65 | 3.95 | 0.00 | 0.00% | 0.55 | 0 | 1 | 5.37 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:00 PM EST |
| 9.00 | 2.95 | 4.40 | 3.68 | 3.54 | 0.00 | 0.00% | 0.41 | 0 | 123 | 3.94 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 9.50 | 2.45 | 3.90 | 3.18 | 3.12 | 0.00 | 0.00% | 0.33 | 0 | 2 | 3.52 | 0.99 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 10.00 | 2.50 | 3.50 | 3.00 | 2.72 | 0.00 | 0.00% | 0.30 | 0 | 3 | 3.41 | 0.99 | 0.02 | -0.01 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 10.50 | 2.20 | 3.10 | 2.65 | 2.29 | 0.00 | 0.00% | 0.25 | 0 | 7 | 3.26 | 0.96 | 0.05 | -0.02 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 11.00 | 1.45 | 2.40 | 1.93 | 1.90 | 0.00 | 0.00% | 0.18 | 0 | 12 | 2.36 | 0.92 | 0.10 | -0.04 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 11.50 | 1.35 | 1.75 | 1.55 | 1.55 | 0.00 | 0.00% | 0.13 | 0 | 468 | 1.62 | 0.86 | 0.15 | -0.05 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 12.00 | 0.90 | 1.30 | 1.10 | 1.10 | 0.00 | 0.00% | 0.09 | 0 | 1,330 | 1.60 | 0.77 | 0.21 | -0.07 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 12.50 | 0.70 | 0.90 | 0.80 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 401 | 1.01 | 0.65 | 0.26 | -0.07 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 13.00 | 0.50 | 0.60 | 0.55 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 1,898 | 1.05 | 0.51 | 0.29 | -0.08 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 13.50 | 0.30 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 763 | 1.05 | 0.38 | 0.27 | -0.07 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,411 | 1.02 | 0.26 | 0.23 | -0.06 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 14.50 | 0.10 | 0.15 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 232 | 1.06 | 0.17 | 0.18 | -0.05 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,985 | 1.18 | 0.11 | 0.13 | -0.04 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,023 | 1.53 | 0.06 | 0.08 | -0.02 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.52 | 0.03 | 0.05 | -0.01 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.05 | 0.02 | 0.03 | -0.01 | 10/2/2026 | 10/5/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,604 | 1.57 | 0.01 | 0.02 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.70 | 0.00 | 0.01 | 0.00 | 10/1/2026 | 10/5/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.82 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:00 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:00 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.16 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.27 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:00 PM EST |
| 20.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.48 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.47 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 4:00:00 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.98 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.11 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.24 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.35 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:00 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.47 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.58 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 4:00:00 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.69 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.15 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 6.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 465 | 6.18 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 5.35 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 8.33 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 6.50 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 6.43 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/5/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.69 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:00 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.40 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/5/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.13 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:00 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.86 | -0.01 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.90 | -0.01 | 0.02 | -0.01 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 430 | 1.62 | -0.04 | 0.05 | -0.02 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,066 | 1.23 | -0.08 | 0.10 | -0.04 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 11.50 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 678 | 1.15 | -0.14 | 0.15 | -0.05 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1,944 | 1.00 | -0.23 | 0.21 | -0.07 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 12.50 | 0.35 | 0.40 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1,115 | 1.09 | -0.35 | 0.26 | -0.07 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 13.00 | 0.50 | 0.70 | 0.60 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 938 | 1.07 | -0.49 | 0.29 | -0.08 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 13.50 | 0.75 | 1.05 | 0.90 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 125 | 1.06 | -0.62 | 0.27 | -0.07 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 14.00 | 1.10 | 1.45 | 1.28 | 1.53 | 0.00 | 0.00% | 0.09 | 0 | 101 | 1.03 | -0.74 | 0.23 | -0.06 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 14.50 | 1.10 | 2.05 | 1.58 | 1.90 | 0.00 | 0.00% | 0.11 | 0 | 15 | 1.95 | -0.83 | 0.18 | -0.05 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 15.00 | 1.75 | 2.50 | 2.13 | 2.31 | 0.00 | 0.00% | 0.14 | 0 | 29 | 2.10 | -0.89 | 0.13 | -0.04 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 15.50 | 2.15 | 3.00 | 2.58 | 3.17 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.33 | -0.94 | 0.08 | -0.02 | 10/2/2026 | 10/5/2026 4:00:00 PM EST |
| 16.00 | 2.60 | 4.40 | 3.50 | 2.51 | 0.00 | 0.00% | 0.22 | 0 | 3 | 4.38 | -0.97 | 0.05 | -0.01 | 9/18/2026 | 10/5/2026 4:00:00 PM EST |
| 16.50 | 3.10 | 4.70 | 3.90 | % | 0.24 | 0 | 0 | 4.22 | -0.98 | 0.03 | -0.01 | 10/5/2026 4:00:00 PM EST | |||
| 17.00 | 3.70 | 5.20 | 4.45 | % | 0.26 | 0 | 0 | 4.43 | -0.99 | 0.02 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 17.50 | 4.20 | 5.80 | 5.00 | % | 0.29 | 0 | 0 | 4.83 | -1.00 | 0.01 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 18.00 | 4.70 | 6.00 | 5.35 | % | 0.30 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 18.50 | 5.20 | 7.00 | 6.10 | % | 0.33 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 19.00 | 5.60 | 7.00 | 6.30 | % | 0.33 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 19.50 | 6.20 | 8.00 | 7.10 | % | 0.36 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 20.00 | 6.60 | 8.40 | 7.50 | 7.82 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 20.50 | 7.10 | 8.80 | 7.95 | 8.25 | 0.00 | 0.00% | 0.39 | 0 | 1 | 5.86 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 21.00 | 7.60 | 9.40 | 8.50 | % | 0.40 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 21.50 | 7.90 | 9.90 | 8.90 | % | 0.41 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 22.00 | 8.60 | 10.40 | 9.50 | % | 0.43 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 22.50 | 8.90 | 10.50 | 9.70 | 9.97 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 23.00 | 9.50 | 11.10 | 10.30 | 10.40 | 0.00 | 0.00% | 0.45 | 0 | 1 | 6.13 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 23.50 | 9.90 | 11.60 | 10.75 | 10.95 | 0.00 | 0.00% | 0.46 | 0 | 2 | 6.25 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 24.00 | 10.30 | 12.20 | 11.25 | 11.47 | 0.00 | 0.00% | 0.47 | 0 | 1 | 6.59 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 24.50 | 10.80 | 12.60 | 11.70 | 12.10 | 0.00 | 0.00% | 0.48 | 0 | 1 | 6.48 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 25.00 | 11.50 | 12.40 | 11.95 | 13.35 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/5/2026 4:00:00 PM EST |
| 26.00 | 12.70 | 13.40 | 13.05 | 13.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 27.00 | 13.50 | 14.60 | 14.05 | % | 0.52 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 28.00 | 14.50 | 15.60 | 15.05 | 15.15 | 0.00 | 0.00% | 0.54 | 0 | 1 | 5.94 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 29.00 | 15.30 | 16.50 | 15.90 | 16.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |