Options Chain for HIGHPEAK ENERGY INC COM (HPK) - $11.64 as of 6/19/2025 7:40:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.90 | 10.00 | 7.42 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:49 PM EST |
| 5.00 | 6.40 | 7.20 | 4.98 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:49 PM EST |
| 7.50 | 3.90 | 5.10 | 4.00 | 0.00 | 0.00% | 0 | 6 | 8.14 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:49 PM EST |
| 10.00 | 1.50 | 1.95 | 1.50 | 0.00 | 0.00% | 0 | 196 | 2.91 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:49 PM EST |
| 12.50 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 43 | 1.44 | 0.17 | 0.24 | -0.06 | 6/13/2025 | 6/18/2025 3:28:49 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:49 PM EST |
| 7.50 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 2,147 | 4.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:49 PM EST |
| 10.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 24 | 3.27 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:49 PM EST |
| 12.50 | 0.00 | 2.05 | 1.10 | 0.00 | 0.00% | 0 | 31 | 3.02 | -0.83 | 0.24 | -0.06 | 6/13/2025 | 6/18/2025 3:28:49 PM EST |
| 15.00 | 3.20 | 4.60 | 5.10 | 0.00 | 0.00% | 0 | 33 | 5.69 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:49 PM EST |
| 17.50 | 5.60 | 7.80 | % | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST |