Options Chain for HELMERICH & PAYNE INC COM (HP) - $23.23 as of 10/10/2025 3:09:17 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 | 15.90 | 19.10 | 17.50 | 12.62 | 0.00 | 0.00% | 3.50 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/10/2025 1:59:06 PM EST |
| 7.50 | 13.80 | 16.60 | 15.20 | % | 2.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 PM EST | |||
| 10.00 | 11.40 | 13.30 | 12.35 | % | 1.23 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 PM EST | |||
| 12.50 | 8.10 | 11.50 | 9.80 | % | 0.78 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 PM EST | |||
| 15.00 | 5.80 | 8.20 | 7.00 | % | 0.47 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 PM EST | |||
| 17.50 | 4.20 | 6.30 | 5.25 | 6.50 | 0.00 | 0.00% | 0.30 | 0 | 96 | 3.12 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:06 PM EST |
| 20.00 | 1.90 | 2.40 | 2.15 | 3.22 | -0.06 | -1.83% | 0.11 | 1 | 209 | 0.78 | 0.92 | 0.08 | -0.08 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 22.50 | 0.40 | 0.60 | 0.50 | 0.50 | -0.70 | -58.34% | 0.02 | 144 | 686 | 0.52 | 0.51 | 0.24 | -0.08 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 633 | 0.70 | 0.08 | 0.09 | -0.02 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.98 | 0.00 | 0.01 | 0.00 | 10/6/2025 | 10/10/2025 1:59:06 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:59:06 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 PM EST | |||
| 37.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 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 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/10/2025 1:59:06 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.57 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:06 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 121 | 1.04 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.11 | +0.04 | +57.15% | 0.01 | 9 | 351 | 0.65 | -0.08 | 0.08 | -0.08 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 22.50 | 0.90 | 1.15 | 1.03 | 0.98 | +0.58 | +145.00% | 0.05 | 12 | 470 | 0.95 | -0.49 | 0.24 | -0.08 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 25.00 | 2.90 | 3.30 | 3.10 | 3.10 | +1.46 | +89.03% | 0.12 | 13 | 20 | 1.43 | -0.92 | 0.09 | -0.02 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 27.50 | 3.50 | 5.80 | 4.65 | % | 0.17 | 0 | 0 | 1.72 | -1.00 | 0.01 | 0.00 | 10/10/2025 1:59:06 PM EST | |||
| 30.00 | 6.10 | 8.30 | 7.20 | % | 0.24 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 PM EST | |||
| 32.50 | 9.20 | 12.00 | 10.60 | % | 0.33 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 PM EST | |||
| 35.00 | 10.90 | 14.60 | 12.75 | % | 0.36 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 PM EST | |||
| 37.50 | 13.40 | 17.50 | 15.45 | % | 0.41 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 PM EST |