Options Chain for HELMERICH & PAYNE INC COM (HP) - $18.92 as of 8/22/2025 8:12:16 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 | 14.50 | 18.40 | 16.45 | 15.50 | 0.00 | 0.00% | 6.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
| 5.00 | 12.00 | 14.90 | 13.45 | 12.57 | 0.00 | 0.00% | 2.69 | 0 | 2 | 4.81 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 7.50 | 9.80 | 13.40 | 11.60 | % | 1.55 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 10.00 | 8.40 | 10.80 | 9.60 | 8.00 | 0.00 | 0.00% | 0.96 | 0 | 16 | 3.42 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
| 12.50 | 6.40 | 6.60 | 6.50 | 6.40 | +0.90 | +16.37% | 0.52 | 15 | 18 | 2.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 15.00 | 4.00 | 4.10 | 4.05 | 4.03 | +0.83 | +25.94% | 0.27 | 6 | 161 | 0.72 | 0.94 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 17.50 | 1.85 | 2.00 | 1.93 | 1.80 | +0.55 | +44.00% | 0.11 | 29 | 4,456 | 0.49 | 0.76 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 20.00 | 0.55 | 0.60 | 0.58 | 0.60 | +0.25 | +71.43% | 0.03 | 291 | 1,847 | 0.47 | 0.35 | 0.17 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 22.50 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 29 | 1,360 | 0.50 | 0.09 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 7 | 574 | 0.64 | 0.02 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.71 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 294 | 1.09 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.95 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.74 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 3:59:48 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.28 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,266 | 1.24 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 0.60 | 0.30 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.09 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 8/22/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.55 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 0.60 | 0.30 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.28 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.37 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.66 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 8/22/2025 3:59:48 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.22 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 949 | 0.96 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.07 | -41.18% | 0.01 | 66 | 3,413 | 0.56 | -0.06 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 17.50 | 0.40 | 0.50 | 0.45 | 0.52 | -0.31 | -37.35% | 0.03 | 191 | 1,250 | 0.51 | -0.24 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 20.00 | 1.55 | 1.65 | 1.60 | 1.64 | -1.01 | -38.12% | 0.08 | 32 | 178 | 0.48 | -0.65 | 0.17 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 22.50 | 3.60 | 3.80 | 3.70 | 3.58 | -0.91 | -20.27% | 0.16 | 5 | 355 | 0.50 | -0.91 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 25.00 | 6.00 | 6.20 | 6.10 | 7.60 | 0.00 | 0.00% | 0.24 | 0 | 166 | 0.76 | -0.98 | 0.02 | 0.00 | 8/11/2025 | 8/22/2025 3:59:48 PM EST |
| 27.50 | 8.50 | 8.70 | 8.60 | 9.76 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 30.00 | 10.70 | 12.20 | 11.45 | 13.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:48 PM EST |
| 32.50 | 13.20 | 14.70 | 13.95 | 14.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 15.70 | 17.50 | 16.60 | 14.75 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:48 PM EST |
| 37.50 | 18.40 | 20.00 | 19.20 | % | 0.51 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 40.00 | 20.70 | 22.40 | 21.55 | 14.90 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 8/22/2025 3:59:48 PM EST |
| 42.50 | 23.20 | 24.80 | 24.00 | 9.70 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 8/22/2025 3:59:48 PM EST |
| 45.00 | 25.70 | 27.20 | 26.45 | 10.40 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 8/22/2025 3:59:48 PM EST |
| 47.50 | 28.40 | 30.50 | 29.45 | % | 0.62 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 30.70 | 32.50 | 31.60 | % | 0.63 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 55.00 | 35.70 | 37.40 | 36.55 | % | 0.66 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |