Options Chain for HELMERICH & PAYNE INC COM (HP) - $15.46 as of 5/27/2025 3:09:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 7.90 | 8.30 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 10.00 | 5.60 | 6.00 | % | 0 | 0 | 1.01 | 0.96 | 0.02 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 12.50 | 3.40 | 3.60 | 3.44 | -0.02 | -0.58% | 12 | 149 | 0.68 | 0.84 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 15.00 | 1.75 | 1.85 | 1.70 | -0.40 | -19.05% | 16 | 20 | 0.65 | 0.62 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 17.50 | 0.70 | 0.80 | 0.75 | -0.05 | -6.25% | 71 | 130 | 0.60 | 0.35 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 20.00 | 0.20 | 0.30 | 0.26 | -0.03 | -10.35% | 37 | 328 | 0.58 | 0.15 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | -0.12 | -60.00% | 1 | 28 | 0.66 | 0.06 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 25.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 68 | 1.01 | 0.02 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 2:59:02 PM EST |
| 27.50 | 0.00 | 0.40 | % | 0 | 0 | 1.15 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:59:02 PM EST |
| 32.50 | 0.00 | 0.40 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 0.78 | -0.04 | 0.02 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 12.50 | 0.35 | 0.45 | 0.40 | -0.11 | -21.57% | 83 | 83 | 0.70 | -0.16 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 15.00 | 1.15 | 1.20 | 1.15 | -0.05 | -4.17% | 61 | 172 | 0.64 | -0.38 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 17.50 | 2.55 | 2.65 | 2.60 | -0.10 | -3.71% | 5 | 271 | 0.59 | -0.65 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 20.00 | 4.50 | 4.70 | 4.60 | 0.00 | 0.00% | 0 | 20 | 0.56 | -0.85 | 0.07 | -0.01 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 22.50 | 6.80 | 7.10 | 5.79 | 0.00 | 0.00% | 0 | 1 | 1.43 | -0.94 | 0.03 | 0.00 | 5/19/2025 | 5/27/2025 2:59:02 PM EST |
| 25.00 | 9.30 | 9.60 | 8.80 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.98 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 2:59:02 PM EST |
| 27.50 | 11.80 | 12.10 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 30.00 | 14.10 | 14.70 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 32.50 | 16.80 | 17.80 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST |