Options Chain for HELMERICH & PAYNE INC COM (HP) - $17.50 as of 7/29/2025 3:29:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.70 | 16.00 | 14.85 | % | 5.94 | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 5.00 | 11.20 | 13.50 | 12.35 | % | 2.47 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 7.50 | 9.10 | 10.60 | 9.85 | % | 1.31 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 10.00 | 7.10 | 7.50 | 7.30 | 5.60 | 0.00 | 0.00% | 0.73 | 0 | 49 | 1.09 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:58:54 PM EST |
| 12.50 | 4.70 | 4.90 | 4.80 | 4.50 | 0.00 | 0.00% | 0.38 | 0 | 219 | 0.69 | 0.92 | 0.04 | 0.00 | 7/23/2025 | 7/29/2025 2:58:54 PM EST |
| 15.00 | 2.65 | 2.80 | 2.73 | 2.35 | -0.50 | -17.55% | 0.18 | 1 | 360 | 0.62 | 0.75 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 17.50 | 1.25 | 1.35 | 1.30 | 1.10 | -0.40 | -26.67% | 0.07 | 62 | 1,809 | 0.59 | 0.49 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 20.00 | 0.50 | 0.60 | 0.55 | 0.60 | 0.00 | 0.00% | 0.03 | 15 | 1,702 | 0.59 | 0.27 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 22.50 | 0.20 | 0.25 | 0.23 | 0.23 | -0.07 | -23.34% | 0.01 | 4 | 1,372 | 0.60 | 0.13 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.02 | -16.67% | 0.01 | 1 | 574 | 0.68 | 0.06 | 0.03 | 0.00 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 445 | 0.94 | 0.02 | 0.01 | 0.00 | 7/16/2025 | 7/29/2025 2:58:54 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.96 | 0.01 | 0.01 | 0.00 | 6/20/2025 | 7/29/2025 2:58:54 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 271 | 1.46 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:58:54 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.60 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 2:58:54 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.08 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 2:58:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,266 | 1.04 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 2:58:54 PM EST |
| 42.50 | 0.00 | 1.10 | 0.55 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.03 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 7/29/2025 2:58:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.89 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 2:58:54 PM EST |
| 47.50 | 0.00 | 1.10 | 0.55 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.17 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 7/29/2025 2:58:54 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.18 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 7/29/2025 2:58:54 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.47 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 7/29/2025 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 239 | 1.03 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:58:54 PM EST |
| 12.50 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 996 | 0.69 | -0.08 | 0.04 | 0.00 | 7/28/2025 | 7/29/2025 2:58:54 PM EST |
| 15.00 | 0.65 | 0.75 | 0.70 | 0.82 | +0.17 | +26.16% | 0.05 | 10 | 1,630 | 0.67 | -0.25 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 17.50 | 1.75 | 1.85 | 1.80 | 1.80 | +0.15 | +9.10% | 0.10 | 15 | 1,107 | 0.60 | -0.51 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 20.00 | 3.50 | 3.70 | 3.60 | 3.66 | +0.21 | +6.09% | 0.18 | 1 | 177 | 0.59 | -0.73 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 22.50 | 5.60 | 5.80 | 5.70 | 6.15 | -0.85 | -12.15% | 0.25 | 4 | 364 | 0.59 | -0.87 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 25.00 | 8.00 | 8.30 | 8.15 | 8.44 | 0.00 | 0.00% | 0.33 | 0 | 1,402 | 0.69 | -0.94 | 0.03 | 0.00 | 7/25/2025 | 7/29/2025 2:58:54 PM EST |
| 27.50 | 10.40 | 11.10 | 10.75 | 12.22 | 0.00 | 0.00% | 0.39 | 0 | 363 | 1.17 | -0.98 | 0.01 | 0.00 | 5/23/2025 | 7/29/2025 2:58:54 PM EST |
| 30.00 | 12.80 | 13.90 | 13.35 | 12.03 | 0.00 | 0.00% | 0.45 | 0 | 57 | 1.47 | -0.99 | 0.01 | 0.00 | 5/16/2025 | 7/29/2025 2:58:54 PM EST |
| 32.50 | 14.50 | 17.50 | 16.00 | 14.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.11 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 7/29/2025 2:58:54 PM EST |
| 35.00 | 16.60 | 20.00 | 18.30 | 14.75 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 2:58:54 PM EST |
| 37.50 | 20.10 | 22.50 | 21.30 | % | 0.57 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 40.00 | 21.60 | 25.00 | 23.30 | 14.90 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 7/29/2025 2:58:54 PM EST |
| 42.50 | 24.10 | 27.50 | 25.80 | 9.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 7/29/2025 2:58:54 PM EST |
| 45.00 | 26.70 | 30.00 | 28.35 | 10.40 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 7/29/2025 2:58:54 PM EST |
| 47.50 | 29.00 | 32.40 | 30.70 | % | 0.65 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 50.00 | 31.80 | 35.00 | 33.40 | % | 0.67 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 55.00 | 36.70 | 40.00 | 38.35 | % | 0.70 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST |