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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.40 | 12.20 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 17.50 | 6.60 | 10.30 | 8.30 | 0.00 | 0.00% | 0 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 5.30 | 6.50 | 5.89 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.99 | 0.02 | 0.00 | 3/7/2025 | 3/28/2025 3:59:59 PM EST |
| 22.50 | 2.95 | 3.10 | 3.21 | 0.00 | 0.00% | 0 | 41 | 0.53 | 0.86 | 0.08 | -0.01 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 0.90 | 1.25 | 0.98 | -0.31 | -24.04% | 1 | 78 | 0.46 | 0.56 | 0.16 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 27.50 | 0.20 | 0.30 | 0.25 | -0.03 | -10.72% | 4 | 350 | 0.40 | 0.19 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 30.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 128 | 0.53 | 0.04 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 22 | 0.58 | 0.00 | 0.01 | 0.00 | 3/13/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 102 | 1.54 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.93 | -0.01 | 0.02 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 22.50 | 0.15 | 0.25 | 0.17 | +0.02 | +13.34% | 1 | 72 | 0.47 | -0.14 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 0.80 | 0.90 | 0.90 | +0.15 | +20.00% | 8 | 271 | 0.41 | -0.44 | 0.16 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 27.50 | 2.35 | 2.75 | 1.91 | 0.00 | 0.00% | 0 | 100 | 0.43 | -0.81 | 0.12 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 30.00 | 4.60 | 4.90 | 3.75 | 0.00 | 0.00% | 0 | 16 | 0.66 | -0.96 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 32.50 | 6.60 | 8.90 | 7.37 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.01 | 0.00 | 3/4/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 8.00 | 12.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 37.50 | 10.50 | 14.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 40.00 | 12.70 | 16.20 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |