Options Chain for HELMERICH & PAYNE INC COM (HP) - $33.69 as of 1/30/2026 6:26:43 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 | 29.30 | 33.40 | 31.35 | 25.39 | 0.00 | 0.00% | 12.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/30/2026 3:59:51 PM EST |
| 5.00 | 26.80 | 30.90 | 28.85 | 22.60 | 0.00 | 0.00% | 5.77 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/30/2026 3:59:51 PM EST |
| 7.50 | 24.30 | 28.50 | 26.40 | % | 3.52 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 10.00 | 21.80 | 26.00 | 23.90 | 19.40 | 0.00 | 0.00% | 2.39 | 0 | 5 | 3.76 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/30/2026 3:59:51 PM EST |
| 12.50 | 19.30 | 23.40 | 21.35 | 14.97 | 0.00 | 0.00% | 1.71 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/30/2026 3:59:51 PM EST |
| 15.00 | 16.80 | 20.90 | 18.85 | 12.52 | 0.00 | 0.00% | 1.26 | 0 | 15 | 2.58 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/30/2026 3:59:51 PM EST |
| 17.50 | 14.30 | 18.40 | 16.35 | 11.25 | 0.00 | 0.00% | 0.93 | 0 | 12 | 2.19 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:51 PM EST |
| 20.00 | 12.20 | 15.90 | 14.05 | 12.45 | 0.00 | 0.00% | 0.70 | 0 | 73 | 1.85 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:51 PM EST |
| 22.50 | 9.70 | 12.80 | 11.25 | 8.30 | 0.00 | 0.00% | 0.50 | 0 | 64 | 1.35 | 0.98 | 0.01 | 0.00 | 1/7/2026 | 1/30/2026 3:59:51 PM EST |
| 25.00 | 7.50 | 10.80 | 9.15 | 7.69 | 0.00 | 0.00% | 0.37 | 0 | 302 | 1.26 | 0.93 | 0.02 | -0.01 | 1/15/2026 | 1/30/2026 3:59:51 PM EST |
| 27.50 | 6.60 | 7.10 | 6.85 | 5.75 | 0.00 | 0.00% | 0.25 | 0 | 3,080 | 0.53 | 0.86 | 0.03 | -0.02 | 1/14/2026 | 1/30/2026 3:59:51 PM EST |
| 30.00 | 4.60 | 4.90 | 4.75 | 4.22 | -0.01 | -0.24% | 0.16 | 43 | 605 | 0.49 | 0.76 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 32.50 | 2.85 | 3.20 | 3.03 | 3.03 | 0.00 | 0.00% | 0.09 | 0 | 234 | 0.47 | 0.63 | 0.06 | -0.02 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 35.00 | 1.75 | 2.10 | 1.93 | 1.65 | -0.20 | -10.82% | 0.06 | 2 | 325 | 0.48 | 0.46 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 37.50 | 0.85 | 1.30 | 1.08 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 194 | 0.47 | 0.32 | 0.06 | -0.02 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 40.00 | 0.45 | 0.80 | 0.63 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.48 | 0.22 | 0.05 | -0.02 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 42.50 | 0.20 | 1.35 | 0.78 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.61 | 0.14 | 0.03 | -0.01 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.08 | 0.02 | -0.01 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 47.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.85 | 0.05 | 0.01 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.08 | 0.02 | 0.01 | 0.00 | 1/30/2026 3:59:51 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 | 1.15 | 0.58 | % | 0.23 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 1.40 | 0.70 | 0.27 | 0.00 | 0.00% | 0.07 | 0 | 2 | 3.13 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 1/30/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/30/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 85 | 1.80 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.51 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1,074 | 1.26 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 1.45 | 0.73 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 130 | 1.32 | -0.02 | 0.01 | 0.00 | 12/18/2025 | 1/30/2026 3:59:51 PM EST |
| 25.00 | 0.20 | 0.85 | 0.53 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 156 | 0.73 | -0.07 | 0.02 | -0.01 | 1/21/2026 | 1/30/2026 3:59:51 PM EST |
| 27.50 | 0.40 | 0.70 | 0.55 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 228 | 0.58 | -0.14 | 0.03 | -0.02 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 30.00 | 0.80 | 1.20 | 1.00 | 1.27 | +0.16 | +14.42% | 0.03 | 2 | 139 | 0.53 | -0.24 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 32.50 | 1.65 | 2.00 | 1.83 | 2.17 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.51 | -0.37 | 0.06 | -0.02 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 35.00 | 2.80 | 3.20 | 3.00 | 3.47 | +0.17 | +5.16% | 0.09 | 1 | 8 | 0.48 | -0.54 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 37.50 | 4.50 | 5.00 | 4.75 | % | 0.13 | 0 | 0 | 0.50 | -0.68 | 0.06 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 40.00 | 5.80 | 8.10 | 6.95 | % | 0.17 | 0 | 0 | 0.81 | -0.78 | 0.05 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 42.50 | 7.80 | 11.10 | 9.45 | % | 0.22 | 0 | 0 | 1.05 | -0.86 | 0.03 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 45.00 | 10.40 | 13.50 | 11.95 | % | 0.27 | 0 | 0 | 1.14 | -0.92 | 0.02 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 47.50 | 12.50 | 15.90 | 14.20 | % | 0.30 | 0 | 0 | 1.22 | -0.95 | 0.01 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 50.00 | 15.20 | 18.40 | 16.80 | % | 0.34 | 0 | 0 | 1.31 | -0.98 | 0.01 | 0.00 | 1/30/2026 3:59:51 PM EST |