Options Chain for HELMERICH & PAYNE INC COM (HP) - $32.59 as of 2/4/2025 9:30:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.50 | 17.50 | 16.60 | 0.00 | 0.00% | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 2/4/2025 3:59:54 PM EST |
| 20.00 | 10.90 | 14.90 | 13.15 | 0.00 | 0.00% | 0 | 5 | 1.02 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 2/4/2025 3:59:54 PM EST |
| 22.50 | 8.50 | 12.50 | 10.65 | 0.00 | 0.00% | 0 | 19 | 0.75 | 1.00 | 0.01 | 0.00 | 1/29/2025 | 2/4/2025 3:59:54 PM EST |
| 25.00 | 5.60 | 10.00 | 10.28 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.95 | 0.02 | -0.01 | 10/4/2024 | 2/4/2025 3:59:54 PM EST |
| 27.50 | 4.60 | 5.80 | 8.47 | 0.00 | 0.00% | 0 | 16 | 0.31 | 0.87 | 0.04 | -0.01 | 1/23/2025 | 2/4/2025 3:59:54 PM EST |
| 30.00 | 3.30 | 3.50 | 3.20 | +0.35 | +12.29% | 29 | 168 | 0.43 | 0.73 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 32.50 | 1.75 | 1.90 | 1.67 | +0.47 | +39.17% | 5 | 935 | 0.40 | 0.53 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 35.00 | 0.75 | 0.90 | 0.74 | +0.19 | +34.55% | 3 | 193 | 0.38 | 0.32 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 37.50 | 0.30 | 0.40 | 0.30 | +0.07 | +30.44% | 6 | 302 | 0.38 | 0.16 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 40.00 | 0.10 | 0.20 | 0.12 | 0.00 | 0.00% | 4 | 357 | 0.40 | 0.08 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 126 | 0.75 | 0.03 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 181 | 0.85 | 0.01 | 0.01 | 0.00 | 1/23/2025 | 2/4/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.67 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 59 | 1.01 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 55 | 0.82 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 2/4/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 3:59:54 PM EST |
| 22.50 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 253 | 0.59 | 0.00 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 25.00 | 0.10 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 53 | 0.50 | -0.05 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 27.50 | 0.35 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 878 | 0.46 | -0.13 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 30.00 | 0.80 | 0.90 | 1.00 | -0.25 | -20.00% | 6 | 577 | 0.42 | -0.27 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 32.50 | 1.65 | 1.85 | 2.15 | 0.00 | 0.00% | 0 | 307 | 0.39 | -0.47 | 0.09 | -0.02 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 35.00 | 3.20 | 3.40 | 4.40 | 0.00 | 0.00% | 0 | 386 | 0.39 | -0.68 | 0.08 | -0.02 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 37.50 | 5.20 | 5.40 | 5.70 | 0.00 | 0.00% | 0 | 43 | 0.39 | -0.84 | 0.05 | -0.01 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 40.00 | 7.50 | 7.80 | 4.70 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.92 | 0.03 | -0.01 | 1/23/2025 | 2/4/2025 3:59:54 PM EST |
| 42.50 | 10.00 | 10.30 | 9.70 | 0.00 | 0.00% | 0 | 20 | 0.61 | -0.97 | 0.01 | 0.00 | 1/28/2025 | 2/4/2025 3:59:54 PM EST |
| 45.00 | 11.00 | 14.60 | 9.80 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.99 | 0.01 | 0.00 | 1/23/2025 | 2/4/2025 3:59:54 PM EST |
| 47.50 | 13.30 | 17.50 | 12.75 | 0.00 | 0.00% | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 2/4/2025 3:59:54 PM EST |
| 50.00 | 17.30 | 18.30 | 19.50 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/11/2024 | 2/4/2025 3:59:54 PM EST |
| 55.00 | 21.20 | 24.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST |