Options Chain for HIGHPEAK ENERGY INC COM (HPK) - $7.05 as of 10/3/2025 4:09:06 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 | 4.50 | 5.00 | 4.75 | % | 1.90 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 5.00 | 1.80 | 2.45 | 2.13 | 2.00 | 0.00 | 0.00% | 0.43 | 0 | 17 | 1.53 | 0.89 | 0.08 | -0.01 | 9/22/2025 | 10/3/2025 3:59:57 PM EST |
| 7.50 | 0.55 | 0.80 | 0.68 | 0.60 | -0.24 | -28.58% | 0.09 | 26 | 153 | 0.75 | 0.53 | 0.16 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 531 | 1.16 | 0.22 | 0.12 | -0.01 | 9/26/2025 | 10/3/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.88 | 0.08 | 0.06 | 0.00 | 8/18/2025 | 10/3/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 42 | 2.16 | 0.02 | 0.02 | 0.00 | 6/6/2025 | 10/3/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.39 | 0.01 | 0.01 | 0.00 | 5/28/2025 | 10/3/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.53 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 10/3/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 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 | 4.05 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 5.00 | 0.10 | 0.30 | 0.20 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 14,001 | 1.02 | -0.11 | 0.08 | -0.01 | 9/23/2025 | 10/3/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 1.15 | 0.58 | 1.00 | -0.05 | -4.77% | 0.08 | 5 | 97 | 1.07 | -0.47 | 0.16 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 10.00 | 2.80 | 3.10 | 2.95 | 2.92 | 0.00 | 0.00% | 0.30 | 0 | 59 | 0.99 | -0.78 | 0.12 | -0.01 | 9/12/2025 | 10/3/2025 3:59:57 PM EST |
| 12.50 | 5.20 | 6.20 | 5.70 | 5.80 | 0.00 | 0.00% | 0.46 | 0 | 24 | 2.04 | -0.92 | 0.06 | 0.00 | 9/19/2025 | 10/3/2025 3:59:57 PM EST |
| 15.00 | 7.60 | 9.00 | 8.30 | 8.40 | 0.00 | 0.00% | 0.55 | 0 | 6 | 2.65 | -0.98 | 0.02 | 0.00 | 9/22/2025 | 10/3/2025 3:59:57 PM EST |
| 17.50 | 10.10 | 11.50 | 10.80 | % | 0.62 | 0 | 0 | 2.90 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 20.00 | 12.60 | 14.10 | 13.35 | 11.60 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 10/3/2025 3:59:57 PM EST |
| 22.50 | 15.10 | 16.60 | 15.85 | % | 0.70 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST |