Options Chain for HIGHPEAK ENERGY INC COM (HPK) - $5.68 as of 5/8/2026 7:38:31 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 | 2.50 | 3.70 | 3.10 | % | 1.24 | 0 | 9 | 7.11 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 5.00 | 0.75 | 0.95 | 0.85 | 0.85 | +0.45 | +112.50% | 0.17 | 32 | 1,462 | 2.02 | 0.86 | 0.25 | -0.01 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.18 | +0.13 | +260.00% | 0.00 | 2 | 2,635 | 1.35 | 0.06 | 0.13 | -0.01 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 709 | 2.75 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:46 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.06 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 3:59:46 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.60 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 3:59:46 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 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 96 | 9.85 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 3:59:46 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.12 | -0.23 | -65.72% | 0.04 | 100 | 5,973 | 2.49 | -0.14 | 0.25 | -0.01 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 7.50 | 1.50 | 2.15 | 1.83 | 1.70 | -0.75 | -30.62% | 0.24 | 3 | 113 | 3.08 | -0.94 | 0.13 | -0.01 | 5/8/2026 | 5/8/2026 3:59:46 PM EST |
| 10.00 | 3.80 | 5.00 | 4.40 | 3.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:46 PM EST |
| 12.50 | 6.20 | 7.70 | 6.95 | % | 0.56 | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 15.00 | 8.70 | 10.20 | 9.45 | % | 0.63 | 0 | 0 | 7.99 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST |