Options Chain for HIGHPEAK ENERGY INC COM (HPK) - $7.94 as of 5/5/2025 8:19:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.10 | 5.60 | % | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 2.65 | 3.20 | % | 0 | 0 | 2.18 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.50 | 0.60 | 0.90 | 0.85 | -0.25 | -22.73% | 17 | 7 | 0.89 | 0.67 | 0.27 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.30 | 0.05 | -0.03 | -37.50% | 23 | 3,695 | 1.38 | 0.09 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 86 | 2.41 | 0.00 | 0.01 | 0.00 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 174 | 3.26 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 530 | 2.68 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 65 | 4.37 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 4.70 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 3 | 4.99 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 7.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.58 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.55 | 0.35 | -0.05 | -12.50% | 100 | 11 | 1.14 | -0.33 | 0.27 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 1.80 | 2.80 | 2.20 | 0.00 | 0.00% | 0 | 90 | 2.49 | -0.91 | 0.13 | -0.01 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 12.50 | 4.30 | 6.40 | 4.60 | +1.62 | +54.37% | 4 | 151 | 5.53 | -1.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 6.80 | 8.90 | 5.86 | 0.00 | 0.00% | 0 | 86 | 6.21 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 17.50 | 9.30 | 11.50 | 9.09 | 0.00 | 0.00% | 0 | 1 | 6.74 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 11.80 | 14.00 | % | 0 | 0 | 7.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 22.50 | 14.30 | 16.50 | % | 0 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 16.70 | 19.00 | % | 0 | 0 | 8.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 21.70 | 24.00 | % | 0 | 0 | 8.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |