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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.30 | 11.30 | 10.30 | 10.45 | 0.00 | 0.00% | 5.15 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 2.50 | 8.60 | 10.90 | 9.75 | 8.60 | 0.00 | 0.00% | 3.90 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:58 PM EST |
| 3.00 | 8.20 | 10.30 | 9.25 | 9.45 | 0.00 | 0.00% | 3.08 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 3.50 | 7.80 | 10.00 | 8.90 | % | 2.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 4.00 | 7.20 | 9.40 | 8.30 | 7.63 | 0.00 | 0.00% | 2.08 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 4.50 | 6.70 | 8.90 | 7.80 | 8.05 | 0.00 | 0.00% | 1.73 | 0 | 2 | 9.74 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 5.00 | 6.20 | 8.40 | 7.30 | 7.50 | 0.00 | 0.00% | 1.46 | 0 | 1 | 8.84 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 5.50 | 5.60 | 8.80 | 7.20 | 6.93 | 0.00 | 0.00% | 1.31 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 6.00 | 5.20 | 7.30 | 6.25 | 6.55 | 0.00 | 0.00% | 1.04 | 0 | 2 | 7.05 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 6.50 | 4.70 | 6.90 | 5.80 | % | 0.89 | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 7.00 | 4.10 | 6.30 | 5.20 | 4.32 | 0.00 | 0.00% | 0.74 | 0 | 10 | 5.89 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 7.50 | 3.80 | 5.50 | 4.65 | 2.60 | 0.00 | 0.00% | 0.62 | 0 | 45 | 4.60 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:58 PM EST |
| 8.00 | 3.40 | 4.70 | 4.05 | 4.10 | -0.15 | -3.53% | 0.51 | 2 | 152 | 3.37 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 8.50 | 3.40 | 4.60 | 4.00 | 3.09 | 0.00 | 0.00% | 0.47 | 0 | 10 | 4.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 9.00 | 2.70 | 4.10 | 3.40 | 4.51 | 0.00 | 0.00% | 0.38 | 0 | 150 | 3.60 | 0.99 | 0.01 | 0.00 | 8/27/2026 | 9/4/2026 3:59:58 PM EST |
| 9.50 | 2.50 | 2.85 | 2.68 | 2.70 | +0.10 | +3.85% | 0.28 | 13 | 230 | 1.34 | 0.98 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 10.00 | 2.15 | 2.80 | 2.48 | 2.30 | -0.26 | -10.16% | 0.25 | 22 | 1,152 | 2.26 | 0.95 | 0.06 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 10.50 | 1.70 | 2.25 | 1.98 | 2.01 | -0.05 | -2.43% | 0.19 | 18 | 594 | 1.84 | 0.90 | 0.11 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 11.00 | 1.30 | 1.55 | 1.43 | 1.35 | -0.50 | -27.03% | 0.13 | 37 | 91 | 0.92 | 0.82 | 0.17 | -0.04 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 11.50 | 0.95 | 1.30 | 1.13 | 1.10 | -0.56 | -33.74% | 0.10 | 387 | 489 | 1.03 | 0.71 | 0.22 | -0.05 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 12.00 | 0.65 | 0.90 | 0.78 | 0.77 | -0.49 | -38.89% | 0.07 | 1,202 | 1,161 | 0.95 | 0.59 | 0.25 | -0.05 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 12.50 | 0.45 | 0.65 | 0.55 | 0.62 | -0.28 | -31.12% | 0.04 | 6,633 | 307 | 0.97 | 0.47 | 0.25 | -0.05 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 13.00 | 0.30 | 0.45 | 0.38 | 0.50 | -0.28 | -35.90% | 0.03 | 431 | 493 | 0.94 | 0.36 | 0.23 | -0.05 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 13.50 | 0.25 | 0.35 | 0.30 | 0.35 | -0.20 | -36.37% | 0.02 | 419 | 968 | 1.08 | 0.27 | 0.20 | -0.04 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.25 | -50.00% | 0.01 | 1,168 | 1,544 | 1.07 | 0.20 | 0.16 | -0.04 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 14.50 | 0.05 | 0.30 | 0.18 | 0.15 | -0.20 | -57.15% | 0.01 | 50 | 148 | 1.13 | 0.14 | 0.13 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.16 | -0.10 | -38.47% | 0.01 | 136 | 821 | 1.26 | 0.10 | 0.10 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 15.50 | 0.05 | 0.20 | 0.13 | 0.11 | -0.09 | -45.00% | 0.01 | 80 | 18 | 1.31 | 0.08 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | 0.09 | -0.11 | -55.00% | 0.02 | 4 | 84 | 1.28 | 0.06 | 0.06 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.15 | -75.00% | 0.01 | 15 | 1 | 2.03 | 0.02 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.94 | 0.01 | 0.02 | 0.00 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.06 | +0.01 | +20.00% | 0.02 | 1 | 3 | 3.17 | 0.01 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.80 | 0.01 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 30 | 3.63 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 135 | 2.67 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.87 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.97 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.07 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.54 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:58 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 4 | 7.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 868 | 5.40 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 124 | 5.56 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.35 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 98 | 4.62 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 458 | 1.86 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 395 | 1.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 1 | 52 | 1.42 | -0.01 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.06 | +0.03 | +100.00% | 0.01 | 5 | 117 | 1.62 | -0.02 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.07 | +140.00% | 0.01 | 9 | 337 | 1.38 | -0.05 | 0.06 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 10.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.01 | 123 | 774 | 0.90 | -0.10 | 0.11 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 11.00 | 0.10 | 0.25 | 0.18 | 0.17 | +0.02 | +13.34% | 0.02 | 1,102 | 318 | 0.94 | -0.18 | 0.17 | -0.04 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 11.50 | 0.25 | 0.40 | 0.33 | 0.27 | -0.02 | -6.90% | 0.03 | 238 | 320 | 0.97 | -0.29 | 0.22 | -0.05 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 12.00 | 0.45 | 0.55 | 0.50 | 0.41 | -0.11 | -21.16% | 0.04 | 89 | 206 | 0.93 | -0.41 | 0.25 | -0.05 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 12.50 | 0.50 | 1.00 | 0.75 | 0.75 | +0.04 | +5.64% | 0.06 | 816 | 22 | 0.91 | -0.53 | 0.25 | -0.05 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 13.00 | 0.90 | 1.40 | 1.15 | 1.20 | +0.06 | +5.27% | 0.09 | 5 | 310 | 1.01 | -0.64 | 0.23 | -0.05 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 13.50 | 1.10 | 1.90 | 1.50 | 1.51 | 0.00 | 0.00% | 0.11 | 0 | 49 | 1.69 | -0.73 | 0.20 | -0.04 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 14.00 | 1.55 | 2.20 | 1.88 | 1.95 | 0.00 | 0.00% | 0.13 | 0 | 81 | 1.59 | -0.80 | 0.16 | -0.04 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 14.50 | 1.95 | 2.90 | 2.43 | 3.27 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.12 | -0.86 | 0.13 | -0.03 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 15.00 | 1.85 | 3.70 | 2.78 | % | 0.19 | 0 | 0 | 2.79 | -0.90 | 0.10 | -0.03 | 9/4/2026 3:59:58 PM EST | |||
| 15.50 | 2.70 | 4.00 | 3.35 | 4.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.64 | -0.92 | 0.08 | -0.02 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 16.00 | 2.80 | 5.00 | 3.90 | % | 0.24 | 0 | 0 | 3.61 | -0.94 | 0.06 | -0.02 | 9/4/2026 3:59:58 PM EST | |||
| 16.50 | 3.50 | 5.70 | 4.60 | % | 0.28 | 0 | 0 | 4.08 | -0.98 | 0.03 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 17.00 | 4.10 | 6.20 | 5.15 | 5.45 | 0.00 | 0.00% | 0.30 | 0 | 2 | 4.24 | -0.99 | 0.02 | 0.00 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 17.50 | 4.50 | 6.70 | 5.60 | % | 0.32 | 0 | 0 | 4.40 | -0.99 | 0.01 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 18.00 | 5.00 | 7.40 | 6.20 | 6.13 | 0.00 | 0.00% | 0.34 | 0 | 1 | 4.85 | -0.99 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 18.50 | 5.50 | 7.80 | 6.65 | 7.45 | 0.00 | 0.00% | 0.36 | 0 | 2 | 4.83 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 19.00 | 6.00 | 8.20 | 7.10 | 7.65 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 19.50 | 6.50 | 8.60 | 7.55 | % | 0.39 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 20.00 | 7.00 | 9.40 | 8.20 | 8.85 | 0.00 | 0.00% | 0.41 | 0 | 1 | 5.37 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 20.50 | 7.40 | 9.40 | 8.40 | 9.39 | +1.65 | +21.32% | 0.41 | 1 | 2 | 4.69 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 21.00 | 7.90 | 10.20 | 9.05 | 9.95 | 0.00 | 0.00% | 0.43 | 0 | 2 | 5.28 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 21.50 | 8.40 | 10.80 | 9.60 | 10.45 | 0.00 | 0.00% | 0.45 | 0 | 2 | 5.55 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 22.00 | 9.00 | 11.60 | 10.30 | 10.55 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 23.00 | 10.00 | 12.60 | 11.30 | % | 0.49 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 24.00 | 10.60 | 13.10 | 11.85 | 12.89 | -0.06 | -0.47% | 0.49 | 1 | 1 | 5.72 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 25.00 | 11.50 | 14.00 | 12.75 | % | 0.51 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 26.00 | 12.50 | 15.00 | 13.75 | 14.89 | +0.05 | +0.34% | 0.53 | 1 | 1 | 5.89 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 27.00 | 13.60 | 15.50 | 14.55 | 15.85 | 0.00 | 0.00% | 0.54 | 0 | 1 | 5.13 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 28.00 | 14.50 | 17.00 | 15.75 | % | 0.56 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST |