Options Chain for HIGHPEAK ENERGY INC COM (HPK) - $4.57 as of 2/2/2026 8:09:52 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 | 1.55 | 2.30 | 1.93 | 1.60 | 0.00 | 0.00% | 0.77 | 0 | 16 | 3.83 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 10:58:54 AM EST |
| 5.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.02 | -7.41% | 0.05 | 1 | 478 | 1.10 | 0.35 | 0.33 | -0.01 | 2/2/2026 | 2/2/2026 10:58:54 AM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 540 | 1.55 | 0.02 | 0.05 | 0.00 | 1/30/2026 | 2/2/2026 10:58:54 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,356 | 2.12 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 10:58:54 AM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 121 | 3.78 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 2/2/2026 10:58:54 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 5.55 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/2/2026 10:58:54 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:58:54 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:58:54 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:58:54 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 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.78 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 10:58:54 AM EST |
| 5.00 | 0.55 | 1.10 | 0.83 | 0.89 | 0.00 | 0.00% | 0.17 | 0 | 19,501 | 1.93 | -0.65 | 0.33 | -0.01 | 1/30/2026 | 2/2/2026 10:58:54 AM EST |
| 7.50 | 2.50 | 3.70 | 3.10 | 2.95 | 0.00 | 0.00% | 0.41 | 0 | 265 | 3.38 | -0.98 | 0.05 | 0.00 | 1/30/2026 | 2/2/2026 10:58:54 AM EST |
| 10.00 | 5.00 | 6.90 | 5.95 | 5.30 | 0.00 | 0.00% | 0.59 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 2/2/2026 10:58:54 AM EST |
| 12.50 | 7.30 | 9.00 | 8.15 | 5.92 | 0.00 | 0.00% | 0.65 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 2/2/2026 10:58:54 AM EST |
| 15.00 | 9.80 | 11.50 | 10.65 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:58:54 AM EST | |||
| 17.50 | 12.30 | 14.30 | 13.30 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:58:54 AM EST | |||
| 20.00 | 14.80 | 16.80 | 15.80 | % | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:58:54 AM EST | |||
| 22.50 | 17.30 | 19.30 | 18.30 | % | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:58:54 AM EST |