Options Chain for HELMERICH & PAYNE INC COM (HP) - $23.98 as of 10/8/2025 4:10:01 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 | 16.80 | 20.70 | 18.75 | 12.62 | 0.00 | 0.00% | 3.75 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 2:58:55 PM EST |
| 7.50 | 14.30 | 18.20 | 16.25 | % | 2.17 | 0 | 0 | 8.62 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 10.00 | 12.50 | 14.90 | 13.70 | % | 1.37 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 12.50 | 10.10 | 12.20 | 11.15 | % | 0.89 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 15.00 | 8.40 | 9.10 | 8.75 | % | 0.58 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 17.50 | 6.30 | 6.50 | 6.40 | 6.35 | 0.00 | 0.00% | 0.37 | 0 | 98 | 1.48 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 20.00 | 3.80 | 3.90 | 3.85 | 3.28 | -0.37 | -10.14% | 0.19 | 5 | 214 | 0.95 | 0.97 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 22.50 | 1.45 | 1.70 | 1.58 | 1.56 | +0.16 | +11.43% | 0.07 | 3 | 684 | 0.51 | 0.74 | 0.16 | -0.04 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 25.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.02 | -5.41% | 0.01 | 9 | 627 | 0.53 | 0.27 | 0.17 | -0.04 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.68 | 0.04 | 0.04 | -0.01 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:55 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 37.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.84 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 2:58:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.75 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:55 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.08 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 12 | 365 | 0.78 | -0.03 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.38 | +0.01 | +2.71% | 0.01 | 203 | 602 | 0.56 | -0.26 | 0.16 | -0.04 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 25.00 | 1.30 | 2.00 | 1.65 | 1.64 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.51 | -0.73 | 0.17 | -0.04 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 27.50 | 3.40 | 5.10 | 4.25 | % | 0.15 | 0 | 0 | 1.75 | -0.96 | 0.04 | -0.01 | 10/8/2025 2:58:55 PM EST | |||
| 30.00 | 6.00 | 7.60 | 6.80 | % | 0.23 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 32.50 | 8.50 | 10.70 | 9.60 | % | 0.30 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 35.00 | 10.90 | 12.40 | 11.65 | % | 0.33 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 37.50 | 13.40 | 14.90 | 14.15 | % | 0.38 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST |