Options Chain for HELMERICH & PAYNE INC COM (HP) - $19.12 as of 5/13/2025 8:39:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.50 | 17.00 | 16.79 | % | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST | |
| 5.00 | 13.70 | 14.40 | 14.29 | % | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST | |
| 7.50 | 11.00 | 13.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 10.00 | 8.40 | 10.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 12.50 | 4.90 | 8.40 | 7.20 | 0.00 | 0.00% | 0 | 1 | 7.72 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 15.00 | 3.80 | 4.80 | 4.70 | 0.00 | 0.00% | 0 | 11 | 3.16 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:51 PM EST |
| 17.50 | 1.20 | 1.70 | 1.82 | -0.11 | -5.70% | 3 | 41 | 1.58 | 0.86 | 0.18 | -0.03 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 20.00 | 0.10 | 0.20 | 0.10 | -0.10 | -50.00% | 95 | 463 | 0.74 | 0.21 | 0.25 | -0.05 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 400 | 1.36 | 0.00 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.20 | 0.11 | +0.01 | +10.00% | 1 | 169 | 2.30 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 605 | 2.15 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 84 | 3.12 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 6 | 6.40 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/13/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 37.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 7.20 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 45 | 3.66 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 147 | 3.26 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 17.50 | 0.05 | 0.15 | 0.05 | -0.10 | -66.67% | 72 | 588 | 0.80 | -0.14 | 0.18 | -0.03 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 20.00 | 1.10 | 1.55 | 1.20 | +0.11 | +10.10% | 23 | 202 | 0.84 | -0.79 | 0.25 | -0.05 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 22.50 | 3.50 | 3.80 | 3.83 | 0.00 | 0.00% | 0 | 60 | 0.00 | -1.00 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 25.00 | 6.10 | 6.60 | 6.19 | -0.14 | -2.22% | 1 | 65 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 27.50 | 7.00 | 9.40 | 8.84 | 0.00 | 0.00% | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:51 PM EST |
| 30.00 | 10.20 | 11.90 | 7.12 | 0.00 | 0.00% | 0 | 10 | 5.07 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 3:59:51 PM EST |
| 32.50 | 11.90 | 14.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 35.00 | 14.60 | 17.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 37.50 | 17.00 | 19.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST |