Options Chain for HYPERLIQUID STRATEGIES INC COM (PURR) - $13.07 as of 9/4/2026 6:45:25 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 | 10.00 | 12.40 | 11.20 | 10.26 | 0.00 | 0.00% | 11.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 2.00 | 9.00 | 11.60 | 10.30 | % | 5.15 | 0 | 0 | 8.70 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 3.00 | 8.00 | 10.60 | 9.30 | % | 3.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 4.00 | 6.90 | 9.80 | 8.35 | % | 2.09 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 5.00 | 6.00 | 8.30 | 7.15 | 6.37 | 0.00 | 0.00% | 1.43 | 0 | 8 | 3.43 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 6.00 | 5.20 | 7.20 | 6.20 | 5.50 | 0.00 | 0.00% | 1.03 | 0 | 5 | 2.72 | 0.99 | 0.01 | 0.00 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 7.00 | 4.60 | 5.80 | 5.20 | 5.75 | 0.00 | 0.00% | 0.74 | 0 | 7,016 | 1.78 | 0.96 | 0.02 | -0.01 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 8.00 | 3.80 | 4.90 | 4.35 | 3.80 | -0.90 | -19.15% | 0.54 | 1 | 2,245 | 1.56 | 0.92 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 9.00 | 2.90 | 4.00 | 3.45 | 3.50 | 0.00 | 0.00% | 0.38 | 0 | 385 | 1.35 | 0.87 | 0.05 | -0.01 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 10.00 | 2.65 | 3.20 | 2.93 | 3.00 | -0.15 | -4.77% | 0.29 | 94 | 1,030 | 1.00 | 0.79 | 0.07 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 11.00 | 2.10 | 2.45 | 2.28 | 2.43 | +0.14 | +6.12% | 0.21 | 20 | 235 | 0.98 | 0.70 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 12.00 | 1.60 | 2.00 | 1.80 | 1.90 | -0.30 | -13.64% | 0.15 | 198 | 1,750 | 1.00 | 0.60 | 0.10 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 13.00 | 1.25 | 1.45 | 1.35 | 1.40 | -0.35 | -20.00% | 0.10 | 105 | 1,022 | 0.98 | 0.51 | 0.10 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 14.00 | 0.95 | 1.30 | 1.13 | 1.05 | -0.32 | -23.36% | 0.08 | 61 | 1,197 | 1.05 | 0.42 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 15.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.32 | -27.35% | 0.06 | 620 | 18,543 | 1.04 | 0.35 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 16.00 | 0.55 | 0.80 | 0.68 | 0.65 | -0.35 | -35.00% | 0.04 | 16 | 178 | 1.05 | 0.30 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 17.00 | 0.50 | 0.60 | 0.55 | 0.53 | -0.29 | -35.37% | 0.03 | 19 | 98 | 1.08 | 0.25 | 0.07 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 18.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.10 | -18.19% | 0.03 | 2,579 | 2,758 | 1.10 | 0.20 | 0.06 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 19.00 | 0.25 | 0.50 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.12 | 0.17 | 0.06 | -0.01 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.35 | -0.08 | -18.61% | 0.01 | 23 | 1,944 | 1.11 | 0.14 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 21.00 | 0.05 | 0.70 | 0.38 | % | 0.02 | 0 | 0 | 1.20 | 0.11 | 0.04 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 22.00 | 0.05 | 0.70 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.27 | 0.09 | 0.04 | -0.01 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 23.00 | 0.05 | 0.75 | 0.40 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.35 | 0.07 | 0.03 | -0.01 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 24.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 1.41 | 0.06 | 0.03 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 25.00 | 0.05 | 0.80 | 0.43 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.49 | 0.05 | 0.02 | -0.01 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 26.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 1.52 | 0.04 | 0.02 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 27.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.03 | 0.02 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 28.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.03 | 0.01 | 0.00 | 9/4/2026 3:59:58 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 | % | 0.03 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.46 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.51 | -0.01 | 0.01 | 0.00 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 7.00 | 0.05 | 0.25 | 0.15 | 0.11 | -0.04 | -26.67% | 0.02 | 21 | 7,133 | 1.19 | -0.04 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 8.00 | 0.05 | 0.25 | 0.15 | 0.14 | -0.03 | -17.65% | 0.02 | 19 | 2,124 | 0.95 | -0.08 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 9.00 | 0.25 | 0.40 | 0.33 | 0.25 | -0.05 | -16.67% | 0.04 | 1,727 | 403 | 0.99 | -0.13 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 10.00 | 0.50 | 0.85 | 0.68 | 0.55 | -0.10 | -15.39% | 0.07 | 79 | 1,071 | 1.06 | -0.21 | 0.07 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 11.00 | 0.80 | 1.00 | 0.90 | 0.81 | -0.09 | -10.00% | 0.08 | 31 | 290 | 0.94 | -0.30 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 12.00 | 1.20 | 1.60 | 1.40 | 1.33 | -0.27 | -16.88% | 0.12 | 5 | 117 | 0.96 | -0.40 | 0.10 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 13.00 | 1.85 | 2.20 | 2.03 | 2.00 | +0.13 | +6.96% | 0.16 | 10,286 | 16,140 | 0.99 | -0.49 | 0.10 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 14.00 | 2.35 | 3.10 | 2.73 | 2.82 | 0.00 | 0.00% | 0.20 | 0 | 47 | 1.00 | -0.58 | 0.09 | -0.02 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 15.00 | 3.20 | 3.90 | 3.55 | 3.85 | 0.00 | 0.00% | 0.24 | 0 | 70 | 1.05 | -0.65 | 0.09 | -0.02 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 16.00 | 4.00 | 4.90 | 4.45 | % | 0.28 | 0 | 0 | 1.11 | -0.70 | 0.08 | -0.02 | 9/4/2026 3:59:58 PM EST | |||
| 17.00 | 4.90 | 5.80 | 5.35 | % | 0.31 | 0 | 0 | 1.15 | -0.75 | 0.07 | -0.02 | 9/4/2026 3:59:58 PM EST | |||
| 18.00 | 5.60 | 6.40 | 6.00 | % | 0.33 | 0 | 0 | 1.36 | -0.80 | 0.06 | -0.02 | 9/4/2026 3:59:58 PM EST | |||
| 19.00 | 6.50 | 8.10 | 7.30 | 7.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.94 | -0.83 | 0.06 | -0.01 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 20.00 | 7.50 | 9.10 | 8.30 | 8.90 | 0.00 | 0.00% | 0.42 | 0 | 50 | 2.05 | -0.86 | 0.05 | -0.01 | 8/25/2026 | 9/4/2026 3:59:58 PM EST |
| 21.00 | 8.40 | 10.00 | 9.20 | % | 0.44 | 0 | 0 | 2.08 | -0.89 | 0.04 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 22.00 | 9.20 | 11.00 | 10.10 | % | 0.46 | 0 | 0 | 2.17 | -0.91 | 0.04 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 23.00 | 10.00 | 12.20 | 11.10 | % | 0.48 | 0 | 0 | 2.38 | -0.93 | 0.03 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 24.00 | 10.90 | 13.20 | 12.05 | % | 0.50 | 0 | 0 | 2.46 | -0.94 | 0.03 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 25.00 | 11.80 | 14.10 | 12.95 | % | 0.52 | 0 | 0 | 2.47 | -0.95 | 0.02 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 26.00 | 13.00 | 15.10 | 14.05 | % | 0.54 | 0 | 0 | 2.54 | -0.96 | 0.02 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 27.00 | 13.60 | 16.20 | 14.90 | % | 0.55 | 0 | 0 | 2.67 | -0.97 | 0.02 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 28.00 | 14.60 | 17.10 | 15.85 | % | 0.57 | 0 | 0 | 2.67 | -0.97 | 0.01 | 0.00 | 9/4/2026 3:59:58 PM EST |