Options Chain for HELMERICH & PAYNE INC COM (HP) - $22.73 as of 10/3/2025 4:09:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.80 | 12.80 | 11.30 | % | 0.90 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 15.00 | 7.30 | 9.50 | 8.40 | % | 0.56 | 0 | 0 | 1.65 | 0.99 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 17.50 | 4.80 | 7.10 | 5.95 | % | 0.34 | 0 | 0 | 1.29 | 0.91 | 0.03 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 20.00 | 3.70 | 3.90 | 3.80 | 3.58 | -0.44 | -10.95% | 0.19 | 5 | 67 | 0.63 | 0.77 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 22.50 | 2.05 | 2.15 | 2.10 | 2.20 | +0.18 | +8.92% | 0.09 | 14 | 83 | 0.56 | 0.58 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 25.00 | 1.00 | 1.05 | 1.03 | 1.05 | +0.05 | +5.00% | 0.04 | 17 | 59 | 0.53 | 0.37 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 27.50 | 0.45 | 0.50 | 0.48 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 124 | 0.53 | 0.21 | 0.06 | -0.01 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 30.00 | 0.20 | 0.30 | 0.25 | 0.24 | +0.05 | +26.32% | 0.01 | 5 | 2 | 0.56 | 0.11 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.60 | 0.05 | 0.02 | 0.00 | 10/3/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.83 | -0.01 | 0.01 | 0.00 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 17.50 | 0.20 | 1.30 | 0.75 | 0.26 | -0.07 | -21.22% | 0.04 | 20 | 34 | 0.62 | -0.09 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 20.00 | 0.60 | 0.70 | 0.65 | 0.68 | -0.07 | -9.34% | 0.03 | 20 | 89 | 0.56 | -0.23 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 22.50 | 1.50 | 1.60 | 1.55 | 1.60 | -0.20 | -11.12% | 0.07 | 2 | 104 | 0.54 | -0.42 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 25.00 | 3.00 | 3.10 | 3.05 | 3.00 | -0.80 | -21.06% | 0.12 | 113 | 5 | 0.54 | -0.63 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 27.50 | 4.80 | 5.20 | 5.00 | 5.90 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.55 | -0.79 | 0.06 | -0.01 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 30.00 | 7.10 | 9.40 | 8.25 | % | 0.28 | 0 | 0 | 1.24 | -0.89 | 0.04 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 32.50 | 8.60 | 10.80 | 9.70 | % | 0.30 | 0 | 0 | 1.17 | -0.95 | 0.02 | 0.00 | 10/3/2025 3:59:57 PM EST |