Options Chain for HELMERICH & PAYNE INC COM (HP) - $17.93 as of 8/22/2025 3:53:45 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.10 | 15.90 | 14.00 | 12.62 | 0.00 | 0.00% | 2.80 | 0 | 2 | 4.69 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 7.50 | 9.90 | 13.40 | 11.65 | % | 1.55 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 10.00 | 8.60 | 10.60 | 9.60 | % | 0.96 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 12.50 | 6.20 | 8.40 | 7.30 | % | 0.58 | 0 | 0 | 1.85 | 0.97 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 15.00 | 4.10 | 4.60 | 4.35 | % | 0.29 | 0 | 0 | 0.58 | 0.88 | 0.05 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 17.50 | 2.35 | 2.45 | 2.40 | 1.67 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.53 | 0.70 | 0.09 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 20.00 | 1.05 | 1.15 | 1.10 | 1.10 | +0.43 | +64.18% | 0.06 | 52 | 19 | 0.51 | 0.44 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.59 | 0.23 | 0.08 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.56 | 0.10 | 0.05 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 27.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.89 | 0.04 | 0.02 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 12.50 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.94 | -0.03 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 15.00 | 0.20 | 0.35 | 0.28 | 0.31 | -0.14 | -31.12% | 0.02 | 2 | 69 | 0.57 | -0.12 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 17.50 | 0.80 | 0.90 | 0.85 | 0.86 | -0.46 | -34.85% | 0.05 | 6 | 50 | 0.52 | -0.30 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 20.00 | 2.00 | 2.15 | 2.08 | 2.90 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.51 | -0.56 | 0.11 | -0.01 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 22.50 | 3.80 | 4.00 | 3.90 | 3.80 | % | 0.17 | 1 | 0 | 0.49 | -0.77 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 25.00 | 5.70 | 7.40 | 6.55 | % | 0.26 | 0 | 0 | 1.10 | -0.90 | 0.05 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 27.50 | 8.20 | 9.80 | 9.00 | % | 0.33 | 0 | 0 | 1.49 | -0.96 | 0.02 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 30.00 | 10.90 | 12.50 | 11.70 | % | 0.39 | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST |