Options Chain for HELMERICH & PAYNE INC COM (HP) - $16.42 as of 7/4/2025 1:18:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 7.40 | 10.50 | 8.95 | % | 1.19 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 10.00 | 6.10 | 7.80 | 6.95 | % | 0.70 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 12.50 | 3.30 | 4.10 | 3.70 | 4.17 | 0.00 | 0.00% | 0.30 | 0 | 224 | 1.21 | 0.99 | 0.02 | 0.00 | 7/2/2025 | 7/3/2025 12:58:53 PM EST |
| 15.00 | 1.65 | 1.80 | 1.73 | 1.75 | 0.00 | 0.00% | 0.12 | 0 | 433 | 0.59 | 0.80 | 0.14 | -0.02 | 7/2/2025 | 7/3/2025 12:58:53 PM EST |
| 17.50 | 0.30 | 0.45 | 0.38 | 0.39 | -0.11 | -22.00% | 0.02 | 9 | 786 | 0.56 | 0.33 | 0.19 | -0.02 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,068 | 0.64 | 0.06 | 0.06 | -0.01 | 7/2/2025 | 7/3/2025 12:58:53 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 144 | 1.78 | 0.00 | 0.01 | 0.00 | 7/2/2025 | 7/3/2025 12:58:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 88 | 2.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/3/2025 12:58:53 PM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.32 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:58:53 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 10.00 | 0.00 | 1.25 | 0.63 | % | 0.06 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 401 | 1.16 | -0.01 | 0.02 | 0.00 | 7/2/2025 | 7/3/2025 12:58:53 PM EST |
| 15.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.01 | +4.17% | 0.02 | 31 | 1,380 | 0.58 | -0.20 | 0.14 | -0.02 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 17.50 | 1.35 | 1.50 | 1.43 | 1.32 | 0.00 | 0.00% | 0.08 | 0 | 927 | 0.60 | -0.67 | 0.19 | -0.02 | 7/2/2025 | 7/3/2025 12:58:53 PM EST |
| 20.00 | 3.50 | 3.90 | 3.70 | 3.60 | -0.06 | -1.64% | 0.18 | 2 | 271 | 0.81 | -0.94 | 0.06 | -0.01 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 22.50 | 5.90 | 7.70 | 6.80 | 7.12 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.88 | -1.00 | 0.01 | 0.00 | 6/30/2025 | 7/3/2025 12:58:53 PM EST |
| 25.00 | 8.30 | 9.90 | 9.10 | 8.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 7/3/2025 12:58:53 PM EST |
| 27.50 | 10.70 | 12.30 | 11.50 | % | 0.42 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 30.00 | 13.20 | 15.00 | 14.10 | % | 0.47 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 32.50 | 15.90 | 17.90 | 16.90 | % | 0.52 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST |