Options Chain for HELMERICH & PAYNE INC COM (HP) - $17.38 as of 6/20/2025 3:41:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.40 | 13.90 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 7.50 | 9.30 | 11.60 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 10.00 | 6.60 | 8.90 | % | 0 | 0 | 2.05 | 0.98 | 0.01 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 12.50 | 4.50 | 5.50 | % | 0 | 0 | 0.95 | 0.90 | 0.04 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 15.00 | 2.95 | 5.10 | % | 0 | 0 | 0.75 | 0.73 | 0.07 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 17.50 | 1.50 | 1.70 | % | 0 | 0 | 0.66 | 0.52 | 0.09 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 20.00 | 0.55 | 0.95 | 0.65 | % | 15 | 0 | 0.66 | 0.32 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST | |
| 22.50 | 0.25 | 0.60 | % | 0 | 0 | 0.68 | 0.18 | 0.06 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 25.00 | 0.05 | 1.40 | % | 0 | 0 | 0.89 | 0.09 | 0.04 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 27.50 | 0.00 | 0.70 | % | 0 | 0 | 1.72 | 0.05 | 0.02 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.02 | 0.01 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 32.50 | 0.00 | 1.60 | % | 0 | 0 | 1.80 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 1.80 | % | 0 | 0 | 2.26 | -0.02 | 0.01 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 12.50 | 0.25 | 0.70 | 0.31 | % | 20 | 0 | 0.90 | -0.10 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST | |
| 15.00 | 0.30 | 0.90 | 0.81 | % | 26 | 0 | 0.52 | -0.27 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST | |
| 17.50 | 1.90 | 2.00 | 1.96 | +0.25 | +14.62% | 11 | 3 | 0.66 | -0.48 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 20.00 | 3.60 | 3.90 | 3.64 | +0.54 | +17.42% | 5 | 1 | 0.70 | -0.68 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 22.50 | 5.00 | 6.30 | % | 0 | 0 | 0.89 | -0.82 | 0.06 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 25.00 | 6.20 | 10.00 | % | 0 | 0 | 1.65 | -0.91 | 0.04 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 27.50 | 9.30 | 12.40 | % | 0 | 0 | 1.78 | -0.95 | 0.02 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 30.00 | 11.10 | 14.80 | % | 0 | 0 | 1.88 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 32.50 | 13.50 | 17.30 | % | 0 | 0 | 2.01 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:48 PM EST |