Options Chain for HIGHPEAK ENERGY INC COM (HPK) - $5.85 as of 5/7/2026 8:13:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.40 | 3.60 | 3.00 | % | 1.20 | 0 | 9 | 9.48 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:04 AM EST | |||
| 5.00 | 0.20 | 0.65 | 0.43 | 0.46 | -1.29 | -73.72% | 0.09 | 5 | 1,459 | 1.23 | 0.63 | 0.32 | -0.03 | 5/7/2026 | 5/7/2026 9:59:04 AM EST |
| 7.50 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2,635 | 2.24 | 0.07 | 0.11 | -0.01 | 5/6/2026 | 5/7/2026 9:59:04 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 709 | 3.26 | 0.00 | 0.01 | 0.00 | 4/23/2026 | 5/7/2026 9:59:04 AM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 9 | 6.51 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/7/2026 9:59:04 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 17 | 7.15 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/7/2026 9:59:04 AM 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 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 96 | 8.65 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/7/2026 9:59:04 AM EST |
| 5.00 | 0.10 | 0.40 | 0.25 | 0.40 | +0.25 | +166.67% | 0.05 | 15,014 | 15,642 | 1.77 | -0.37 | 0.32 | -0.03 | 5/7/2026 | 5/7/2026 9:59:04 AM EST |
| 7.50 | 1.50 | 2.65 | 2.08 | 2.37 | +0.92 | +63.45% | 0.28 | 4 | 110 | 2.77 | -0.93 | 0.11 | -0.01 | 5/7/2026 | 5/7/2026 9:59:04 AM EST |
| 10.00 | 3.90 | 5.20 | 4.55 | 3.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.11 | -1.00 | 0.01 | 0.00 | 4/30/2026 | 5/7/2026 9:59:04 AM EST |
| 12.50 | 6.50 | 8.70 | 7.60 | % | 0.61 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:04 AM EST | |||
| 15.00 | 9.00 | 11.20 | 10.10 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:04 AM EST |