Options Chain for HELMERICH & PAYNE INC COM (HP) - $19.45 as of 5/5/2025 8:19:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.20 | 18.60 | % | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 5.00 | 13.70 | 16.20 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 7.50 | 11.20 | 13.80 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 10.00 | 9.30 | 10.70 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 12.50 | 6.40 | 8.20 | % | 0 | 0 | 2.25 | 0.95 | 0.02 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 15.00 | 3.00 | 4.90 | 5.08 | +0.04 | +0.80% | 5 | 246 | 0.96 | 0.85 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 17.50 | 2.70 | 2.90 | 2.95 | 0.00 | 0.00% | 0 | 26 | 0.64 | 0.70 | 0.07 | -0.02 | 5/1/2025 | 5/5/2025 3:59:44 PM EST |
| 20.00 | 1.35 | 1.50 | 1.55 | -0.25 | -13.89% | 26 | 189 | 0.62 | 0.49 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 22.50 | 0.55 | 0.70 | 0.75 | -0.11 | -12.80% | 22 | 327 | 0.58 | 0.28 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 25.00 | 0.20 | 0.30 | 0.30 | -0.12 | -28.58% | 1 | 345 | 0.59 | 0.18 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 27.50 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 14 | 346 | 0.65 | 0.12 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 30.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 381 | 0.85 | 0.05 | 0.02 | -0.01 | 4/24/2025 | 5/5/2025 3:59:44 PM EST |
| 32.50 | 0.05 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 253 | 0.90 | 0.04 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:44 PM EST |
| 35.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 317 | 0.91 | 0.03 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 3:59:44 PM EST |
| 37.50 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 103 | 1.15 | 0.01 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:44 PM EST |
| 40.00 | 0.00 | 0.15 | 0.07 | -0.04 | -36.37% | 5 | 222 | 1.12 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 42.50 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 136 | 1.45 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 3:59:44 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 39 | 1.77 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:44 PM EST |
| 47.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 3:59:44 PM EST |
| 50.00 | 0.00 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 16 | 1.56 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:44 PM EST |
| 55.00 | 0.00 | 0.90 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 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 | 0.75 | % | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 7.50 | 0.00 | 1.35 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 12.50 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.89 | -0.05 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:44 PM EST |
| 15.00 | 0.35 | 1.45 | 0.37 | +0.01 | +2.78% | 1 | 171 | 0.75 | -0.15 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 17.50 | 0.90 | 1.10 | 0.90 | 0.00 | 0.00% | 10 | 2,601 | 0.68 | -0.30 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 20.00 | 2.05 | 2.95 | 2.01 | +0.21 | +11.67% | 10 | 156 | 0.58 | -0.51 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 22.50 | 3.70 | 3.90 | 3.60 | 0.00 | 0.00% | 0 | 187 | 0.57 | -0.72 | 0.08 | -0.02 | 4/24/2025 | 5/5/2025 3:59:44 PM EST |
| 25.00 | 5.60 | 6.20 | 5.62 | 0.00 | 0.00% | 0 | 596 | 0.74 | -0.82 | 0.06 | -0.01 | 4/29/2025 | 5/5/2025 3:59:44 PM EST |
| 27.50 | 6.90 | 9.30 | 8.16 | +0.28 | +3.56% | 2 | 527 | 1.28 | -0.88 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 30.00 | 10.10 | 11.20 | 10.85 | 0.00 | 0.00% | 0 | 272 | 1.17 | -0.95 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:44 PM EST |
| 32.50 | 12.60 | 15.00 | 6.41 | 0.00 | 0.00% | 0 | 296 | 1.25 | -0.96 | 0.02 | -0.01 | 4/2/2025 | 5/5/2025 3:59:44 PM EST |
| 35.00 | 13.60 | 17.50 | 15.25 | 0.00 | 0.00% | 0 | 167 | 1.37 | -0.97 | 0.01 | 0.00 | 4/4/2025 | 5/5/2025 3:59:44 PM EST |
| 37.50 | 17.50 | 20.00 | 5.70 | 0.00 | 0.00% | 0 | 41 | 1.59 | -0.99 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 3:59:44 PM EST |
| 40.00 | 18.80 | 22.50 | 8.64 | 0.00 | 0.00% | 0 | 0 | 1.80 | -0.99 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:44 PM EST |
| 42.50 | 21.10 | 25.00 | 16.02 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:44 PM EST |
| 45.00 | 23.60 | 27.50 | 10.50 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 5/5/2025 3:59:44 PM EST |
| 47.50 | 26.10 | 30.20 | 12.80 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 5/5/2025 3:59:44 PM EST |
| 50.00 | 28.60 | 32.70 | 19.40 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:44 PM EST |
| 55.00 | 33.70 | 37.70 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST |