Options Chain for HELMERICH & PAYNE INC COM (HP) - $26.02 as of 3/28/2025 8:05:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.00 | 15.00 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 15.00 | 9.60 | 12.20 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 17.50 | 7.40 | 9.50 | % | 0 | 0 | 1.03 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 20.00 | 4.70 | 6.90 | % | 0 | 0 | 0.76 | 0.90 | 0.04 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 22.50 | 3.40 | 3.60 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.76 | 0.07 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 0.80 | 1.90 | 1.82 | 0.00 | 0.00% | 0 | 96 | 0.48 | 0.55 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 27.50 | 0.75 | 0.85 | 0.75 | -0.05 | -6.25% | 3 | 574 | 0.44 | 0.32 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 30.00 | 0.25 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 48 | 0.43 | 0.15 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 32.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.06 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 37.50 | 0.00 | 1.35 | % | 0 | 0 | 1.21 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 20.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.10 | 0.04 | -0.01 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 22.50 | 0.60 | 0.70 | 0.70 | +0.10 | +16.67% | 1 | 23 | 0.48 | -0.24 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 1.50 | 1.60 | 1.50 | +0.10 | +7.15% | 1 | 52 | 0.45 | -0.45 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 27.50 | 2.95 | 3.20 | 2.45 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.68 | 0.09 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 30.00 | 5.00 | 5.20 | % | 0 | 0 | 0.45 | -0.85 | 0.06 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 32.50 | 5.40 | 9.30 | % | 0 | 0 | 0.60 | -0.94 | 0.03 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 35.00 | 7.90 | 11.70 | % | 0 | 0 | 0.72 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 37.50 | 10.40 | 14.50 | % | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST |