Options Chain for HIGHPEAK ENERGY INC COM (HPK) - $7.30 as of 10/8/2025 4:10:01 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 | 4.20 | 4.70 | 4.45 | 12.00 | 0.00 | 0.00% | 1.78 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 10/8/2025 2:58:52 PM EST |
| 5.00 | 1.90 | 2.25 | 2.08 | 2.30 | +0.50 | +27.78% | 0.42 | 1 | 4 | 2.06 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 375 | 0.73 | 0.37 | 0.46 | -0.02 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 650 | 1.83 | 0.00 | 0.01 | 0.00 | 9/30/2025 | 10/8/2025 2:58:52 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 455 | 2.03 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 199 | 2.53 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 10/8/2025 2:58:52 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 53 | 5.59 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/8/2025 2:58:52 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 46 | 6.03 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/8/2025 2:58:52 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 6.39 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 10/8/2025 2:58:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 10/8/2025 2:58:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 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 | 9.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.59 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:52 PM EST |
| 7.50 | 0.55 | 0.70 | 0.63 | 0.60 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.73 | -0.63 | 0.46 | -0.02 | 9/26/2025 | 10/8/2025 2:58:52 PM EST |
| 10.00 | 2.80 | 3.80 | 3.30 | 2.61 | 0.00 | 0.00% | 0.33 | 0 | 109 | 2.80 | -1.00 | 0.01 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 12.50 | 5.30 | 6.20 | 5.75 | 5.20 | 0.00 | 0.00% | 0.46 | 0 | 31 | 3.68 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:58:52 PM EST |
| 15.00 | 7.80 | 8.70 | 8.25 | 2.60 | 0.00 | 0.00% | 0.55 | 0 | 52 | 4.89 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 10/8/2025 2:58:52 PM EST |
| 17.50 | 10.30 | 11.30 | 10.80 | 7.90 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 10/8/2025 2:58:52 PM EST |
| 20.00 | 12.80 | 13.80 | 13.30 | 6.78 | 0.00 | 0.00% | 0.67 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 10/8/2025 2:58:52 PM EST |
| 22.50 | 15.30 | 16.40 | 15.85 | 8.43 | 0.00 | 0.00% | 0.70 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 10/8/2025 2:58:52 PM EST |
| 25.00 | 17.80 | 18.60 | 18.20 | % | 0.73 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 30.00 | 22.80 | 23.80 | 23.30 | % | 0.78 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST |