Options Chain for HELMERICH & PAYNE INC COM (HP) - $25.64 as of 10/27/2025 3:04:10 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 | 19.20 | 22.50 | 20.85 | % | 4.17 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:07 PM EST | |||
| 7.50 | 16.70 | 20.00 | 18.35 | % | 2.45 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:07 PM EST | |||
| 10.00 | 14.20 | 17.60 | 15.90 | 11.20 | 0.00 | 0.00% | 1.59 | 0 | 8 | 3.18 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 10/27/2025 1:59:07 PM EST |
| 12.50 | 11.90 | 15.10 | 13.50 | 9.58 | 0.00 | 0.00% | 1.08 | 0 | 61 | 2.55 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/27/2025 1:59:07 PM EST |
| 15.00 | 8.80 | 12.60 | 10.70 | 8.88 | 0.00 | 0.00% | 0.71 | 0 | 1,086 | 2.10 | 1.00 | 0.01 | 0.00 | 10/6/2025 | 10/27/2025 1:59:07 PM EST |
| 17.50 | 7.90 | 8.30 | 8.10 | 7.94 | 0.00 | 0.00% | 0.46 | 0 | 1,070 | 0.93 | 0.95 | 0.02 | 0.00 | 10/23/2025 | 10/27/2025 1:59:07 PM EST |
| 20.00 | 5.40 | 6.30 | 5.85 | 5.93 | 0.00 | 0.00% | 0.29 | 0 | 2,574 | 1.00 | 0.87 | 0.04 | -0.01 | 10/24/2025 | 10/27/2025 1:59:07 PM EST |
| 22.50 | 3.60 | 4.00 | 3.80 | 4.10 | 0.00 | 0.00% | 0.17 | 0 | 937 | 0.59 | 0.74 | 0.06 | -0.02 | 10/24/2025 | 10/27/2025 1:59:07 PM EST |
| 25.00 | 2.10 | 2.45 | 2.28 | 2.42 | -0.14 | -5.47% | 0.09 | 2 | 1,362 | 0.56 | 0.57 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 1:59:07 PM EST |
| 27.50 | 1.10 | 1.45 | 1.28 | 1.37 | 0.00 | 0.00% | 0.05 | 0 | 377 | 0.54 | 0.39 | 0.07 | -0.02 | 10/24/2025 | 10/27/2025 1:59:07 PM EST |
| 30.00 | 0.55 | 0.85 | 0.70 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.55 | 0.25 | 0.06 | -0.02 | 10/23/2025 | 10/27/2025 1:59:07 PM EST |
| 32.50 | 0.25 | 0.55 | 0.40 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.56 | 0.16 | 0.04 | -0.01 | 10/24/2025 | 10/27/2025 1:59:07 PM EST |
| 35.00 | 0.10 | 2.35 | 1.23 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.91 | 0.08 | 0.03 | -0.01 | 10/23/2025 | 10/27/2025 1:59:07 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.06 | 0.02 | -0.01 | 10/23/2025 | 10/27/2025 1:59:07 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 | 5.50 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:07 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.20 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 10/27/2025 1:59:07 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 241 | 1.44 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 1:59:07 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,583 | 1.20 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:59:07 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.05 | -33.34% | 0.01 | 10 | 854 | 1.07 | 0.00 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 1:59:07 PM EST |
| 17.50 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,426 | 0.68 | -0.05 | 0.02 | 0.00 | 10/24/2025 | 10/27/2025 1:59:07 PM EST |
| 20.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 22 | 951 | 0.58 | -0.13 | 0.04 | -0.01 | 10/27/2025 | 10/27/2025 1:59:07 PM EST |
| 22.50 | 0.80 | 1.00 | 0.90 | 0.96 | +0.28 | +41.18% | 0.04 | 6 | 449 | 0.56 | -0.26 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:59:07 PM EST |
| 25.00 | 1.75 | 2.05 | 1.90 | 2.09 | 0.00 | 0.00% | 0.08 | 0 | 140 | 0.55 | -0.43 | 0.07 | -0.02 | 10/24/2025 | 10/27/2025 1:59:07 PM EST |
| 27.50 | 3.20 | 3.60 | 3.40 | 7.35 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.53 | -0.61 | 0.07 | -0.02 | 8/29/2025 | 10/27/2025 1:59:07 PM EST |
| 30.00 | 5.20 | 5.50 | 5.35 | 9.65 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.57 | -0.75 | 0.06 | -0.02 | 8/29/2025 | 10/27/2025 1:59:07 PM EST |
| 32.50 | 6.20 | 8.60 | 7.40 | 14.95 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.98 | -0.84 | 0.04 | -0.01 | 8/11/2025 | 10/27/2025 1:59:07 PM EST |
| 35.00 | 8.60 | 11.00 | 9.80 | % | 0.28 | 0 | 0 | 1.09 | -0.92 | 0.03 | -0.01 | 10/27/2025 1:59:07 PM EST | |||
| 37.50 | 11.00 | 13.30 | 12.15 | % | 0.32 | 0 | 0 | 1.15 | -0.94 | 0.02 | -0.01 | 10/27/2025 1:59:07 PM EST |