Options Chain for HELMERICH & PAYNE INC COM (HP) - $26.75 as of 11/24/2025 8:51:09 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 | 20.00 | 23.00 | 21.50 | 22.76 | 0.00 | 0.00% | 4.30 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:56 PM EST |
| 7.50 | 17.50 | 20.30 | 18.90 | % | 2.52 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 10.00 | 15.00 | 18.00 | 16.50 | 17.20 | 0.00 | 0.00% | 1.65 | 0 | 4 | 3.96 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:56 PM EST |
| 12.50 | 12.50 | 15.30 | 13.90 | 15.10 | 0.00 | 0.00% | 1.11 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:56 PM EST |
| 15.00 | 10.00 | 12.90 | 11.45 | 8.88 | 0.00 | 0.00% | 0.76 | 0 | 320 | 2.51 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/24/2025 3:59:56 PM EST |
| 17.50 | 7.50 | 10.40 | 8.95 | 8.80 | 0.00 | 0.00% | 0.51 | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 3:59:56 PM EST |
| 20.00 | 5.70 | 7.40 | 6.55 | 8.00 | 0.00 | 0.00% | 0.33 | 0 | 915 | 1.27 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:56 PM EST |
| 22.50 | 4.40 | 5.00 | 4.70 | 5.52 | 0.00 | 0.00% | 0.21 | 0 | 734 | 0.79 | 0.90 | 0.06 | -0.01 | 11/20/2025 | 11/24/2025 3:59:56 PM EST |
| 25.00 | 2.20 | 3.30 | 2.75 | 2.24 | -0.50 | -18.25% | 0.11 | 1 | 1,392 | 0.69 | 0.70 | 0.10 | -0.02 | 11/24/2025 | 11/24/2025 3:59:56 PM EST |
| 27.50 | 0.10 | 1.30 | 0.70 | 1.17 | -0.13 | -10.00% | 0.03 | 64 | 497 | 0.38 | 0.40 | 0.13 | -0.02 | 11/24/2025 | 11/24/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.50 | -0.10 | -16.67% | 0.01 | 60 | 530 | 0.58 | 0.16 | 0.08 | -0.01 | 11/24/2025 | 11/24/2025 3:59:56 PM EST |
| 32.50 | 0.05 | 0.20 | 0.13 | 0.12 | -0.13 | -52.00% | 0.00 | 27 | 176 | 0.51 | 0.06 | 0.04 | -0.01 | 11/24/2025 | 11/24/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.69 | 0.01 | 0.01 | 0.00 | 11/18/2025 | 11/24/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/24/2025 3:59:56 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.28 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 241 | 2.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/24/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,579 | 1.81 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 854 | 3.07 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,331 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.16 | -0.02 | -11.12% | 0.00 | 1 | 806 | 0.75 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.25 | -0.01 | -3.85% | 0.01 | 25 | 489 | 0.59 | -0.10 | 0.06 | -0.01 | 11/24/2025 | 11/24/2025 3:59:56 PM EST |
| 25.00 | 0.55 | 0.90 | 0.73 | 0.65 | -0.14 | -17.73% | 0.03 | 44 | 424 | 0.50 | -0.30 | 0.10 | -0.02 | 11/24/2025 | 11/24/2025 3:59:56 PM EST |
| 27.50 | 1.50 | 1.95 | 1.73 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 90 | 0.41 | -0.60 | 0.13 | -0.02 | 11/21/2025 | 11/24/2025 3:59:56 PM EST |
| 30.00 | 3.20 | 5.00 | 4.10 | 4.30 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.00 | -0.84 | 0.08 | -0.01 | 11/18/2025 | 11/24/2025 3:59:56 PM EST |
| 32.50 | 5.40 | 7.20 | 6.30 | 14.95 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.12 | -0.94 | 0.04 | -0.01 | 8/11/2025 | 11/24/2025 3:59:56 PM EST |
| 35.00 | 6.90 | 10.00 | 8.45 | % | 0.24 | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 37.50 | 9.30 | 12.50 | 10.90 | % | 0.29 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST |