Options Chain for HELMERICH & PAYNE INC COM (HP) - $27.98 as of 12/26/2025 11:23:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.00 | 14.90 | 12.95 | % | 0.86 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 17.50 | 9.10 | 12.40 | 10.75 | 11.20 | 0.00 | 0.00% | 0.61 | 0 | 43 | 1.75 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 20.00 | 6.60 | 10.00 | 8.30 | % | 0.42 | 0 | 0 | 1.44 | 0.97 | 0.02 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 22.50 | 4.40 | 7.70 | 6.05 | % | 0.27 | 0 | 0 | 1.24 | 0.87 | 0.04 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 25.00 | 2.55 | 4.40 | 3.48 | % | 0.14 | 0 | 0 | 0.72 | 0.73 | 0.07 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 27.50 | 1.60 | 2.70 | 2.15 | 2.34 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.49 | 0.54 | 0.08 | -0.02 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 30.00 | 0.35 | 1.50 | 0.93 | 1.05 | +0.25 | +31.25% | 0.03 | 5 | 481 | 0.41 | 0.35 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 32.50 | 0.40 | 0.90 | 0.65 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.48 | 0.20 | 0.06 | -0.01 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.76 | 0.10 | 0.04 | -0.01 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.82 | 0.05 | 0.02 | 0.00 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.92 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 42.50 | 0.00 | 2.60 | 1.30 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.48 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 17.50 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 1.44 | -0.03 | 0.02 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 22.50 | 0.25 | 0.40 | 0.33 | % | 0.01 | 0 | 0 | 0.47 | -0.13 | 0.04 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 25.00 | 0.80 | 1.10 | 0.95 | 0.90 | +0.05 | +5.89% | 0.04 | 2 | 51 | 0.48 | -0.27 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 27.50 | 1.60 | 2.45 | 2.03 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 187 | 0.48 | -0.46 | 0.08 | -0.02 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 30.00 | 2.70 | 3.70 | 3.20 | % | 0.11 | 0 | 0 | 0.40 | -0.65 | 0.08 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 32.50 | 4.60 | 7.00 | 5.80 | % | 0.18 | 0 | 0 | 0.90 | -0.80 | 0.06 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 35.00 | 5.50 | 9.00 | 7.25 | % | 0.21 | 0 | 0 | 0.93 | -0.90 | 0.04 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 37.50 | 7.90 | 11.30 | 9.60 | % | 0.26 | 0 | 0 | 1.00 | -0.95 | 0.02 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 40.00 | 10.30 | 14.20 | 12.25 | % | 0.31 | 0 | 0 | 1.22 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 42.50 | 12.70 | 16.90 | 14.80 | % | 0.35 | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST |