Options Chain for HIGHPEAK ENERGY INC COM (HPK) - $7.30 as of 8/13/2025 3:32:07 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 | 4.80 | 5.10 | 4.95 | % | 1.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 5.00 | 2.25 | 3.00 | 2.63 | 5.44 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:49 PM EST |
| 7.50 | 0.20 | 0.25 | 0.23 | 0.20 | 0.00 | 0.00% | 0.03 | 31 | 50 | 1.02 | 0.51 | 0.68 | -0.07 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 827 | 2.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,925 | 4.04 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/13/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 8/13/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 8/13/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 7.50 | 0.15 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 0.03 | 320 | 9,019 | 1.11 | -0.49 | 0.68 | -0.07 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 10.00 | 2.50 | 2.65 | 2.58 | 2.10 | 0.00 | 0.00% | 0.26 | 0 | 103 | 3.34 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 12.50 | 5.00 | 5.30 | 5.15 | 3.78 | 0.00 | 0.00% | 0.41 | 0 | 18 | 6.19 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:49 PM EST |
| 15.00 | 7.50 | 8.70 | 8.10 | 6.42 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:49 PM EST |
| 17.50 | 9.90 | 12.20 | 11.05 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 20.00 | 12.50 | 14.10 | 13.30 | 9.00 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:49 PM EST |
| 22.50 | 15.00 | 17.20 | 16.10 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 25.00 | 17.30 | 18.70 | 18.00 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 30.00 | 22.40 | 24.70 | 23.55 | % | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST |