Options Chain for HIGHPEAK ENERGY INC COM (HPK) - $7.85 as of 9/3/2025 3:28:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.90 | 5.20 | 5.05 | 12.00 | 0.00 | 0.00% | 2.02 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 9/3/2025 3:59:47 PM EST |
| 5.00 | 2.25 | 3.40 | 2.83 | 2.55 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.32 | 0.96 | 0.04 | 0.00 | 8/20/2025 | 9/3/2025 3:59:47 PM EST |
| 7.50 | 0.65 | 0.85 | 0.75 | 0.90 | 0.00 | 0.00% | 0.10 | 0 | 219 | 0.67 | 0.57 | 0.22 | -0.01 | 9/2/2025 | 9/3/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 577 | 0.72 | 0.15 | 0.13 | 0.00 | 9/2/2025 | 9/3/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 469 | 1.56 | 0.02 | 0.03 | 0.00 | 8/26/2025 | 9/3/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 199 | 1.98 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 9/3/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 53 | 2.40 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/3/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 46 | 2.60 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 9/3/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.77 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 9/3/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.91 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 9/3/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.08 | -0.04 | 0.04 | 0.00 | 8/19/2025 | 9/3/2025 3:59:47 PM EST |
| 7.50 | 0.00 | 0.85 | 0.43 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.87 | -0.43 | 0.22 | -0.01 | 8/19/2025 | 9/3/2025 3:59:47 PM EST |
| 10.00 | 2.40 | 2.65 | 2.53 | 2.45 | 0.00 | 0.00% | 0.25 | 0 | 152 | 0.87 | -0.85 | 0.13 | 0.00 | 8/22/2025 | 9/3/2025 3:59:47 PM EST |
| 12.50 | 4.80 | 5.50 | 5.15 | 3.85 | 0.00 | 0.00% | 0.41 | 0 | 71 | 1.81 | -0.98 | 0.03 | 0.00 | 8/11/2025 | 9/3/2025 3:59:47 PM EST |
| 15.00 | 7.30 | 8.20 | 7.75 | 2.60 | 0.00 | 0.00% | 0.52 | 0 | 52 | 2.24 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 9/3/2025 3:59:47 PM EST |
| 17.50 | 9.70 | 10.90 | 10.30 | 7.90 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.71 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 9/3/2025 3:59:47 PM EST |
| 20.00 | 12.30 | 13.40 | 12.85 | 6.78 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 9/3/2025 3:59:47 PM EST |
| 22.50 | 14.70 | 15.70 | 15.20 | 8.43 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 9/3/2025 3:59:47 PM EST |
| 25.00 | 17.20 | 18.30 | 17.75 | % | 0.71 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:47 PM EST | |||
| 30.00 | 22.30 | 23.40 | 22.85 | % | 0.76 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:47 PM EST |