Options Chain for HELMERICH & PAYNE INC COM (HP) - $35.65 as of 3/16/2026 2:05:06 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 | 31.40 | 34.30 | 32.85 | 33.34 | 0.00 | 0.00% | 13.14 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:44 PM EST |
| 5.00 | 28.90 | 31.80 | 30.35 | 27.90 | 0.00 | 0.00% | 6.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 3:59:44 PM EST |
| 7.50 | 26.40 | 29.30 | 27.85 | % | 3.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:44 PM EST | |||
| 10.00 | 23.90 | 26.80 | 25.35 | 19.40 | 0.00 | 0.00% | 2.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 3/16/2026 3:59:44 PM EST |
| 12.50 | 21.40 | 24.30 | 22.85 | 14.97 | 0.00 | 0.00% | 1.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 3/16/2026 3:59:44 PM EST |
| 15.00 | 18.90 | 21.80 | 20.35 | 12.52 | 0.00 | 0.00% | 1.36 | 0 | 0 | 9.07 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 3/16/2026 3:59:44 PM EST |
| 17.50 | 16.40 | 19.30 | 17.85 | 11.25 | 0.00 | 0.00% | 1.02 | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 3/16/2026 3:59:44 PM EST |
| 20.00 | 13.90 | 16.10 | 15.00 | 12.45 | 0.00 | 0.00% | 0.75 | 0 | 22 | 5.58 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 3/16/2026 3:59:44 PM EST |
| 22.50 | 11.40 | 13.60 | 12.50 | 12.26 | 0.00 | 0.00% | 0.56 | 0 | 2 | 4.68 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:44 PM EST |
| 25.00 | 8.90 | 11.10 | 10.00 | 9.07 | 0.00 | 0.00% | 0.40 | 0 | 9 | 3.86 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:44 PM EST |
| 27.50 | 7.00 | 8.60 | 7.80 | 6.52 | 0.00 | 0.00% | 0.28 | 0 | 3,075 | 3.10 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 3:59:44 PM EST |
| 30.00 | 4.50 | 6.20 | 5.35 | 5.33 | -0.38 | -6.66% | 0.18 | 31 | 454 | 2.47 | 0.99 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:44 PM EST |
| 32.50 | 1.35 | 2.40 | 1.88 | 2.40 | +0.67 | +38.73% | 0.06 | 6 | 236 | 0.94 | 0.86 | 0.10 | -0.06 | 3/16/2026 | 3/16/2026 3:59:44 PM EST |
| 35.00 | 0.40 | 0.75 | 0.58 | 0.75 | -0.83 | -52.54% | 0.02 | 19 | 380 | 0.51 | 0.43 | 0.22 | -0.09 | 3/16/2026 | 3/16/2026 3:59:44 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.17 | -0.26 | -60.47% | 0.00 | 4 | 243 | 0.76 | 0.04 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 3:59:44 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.09 | -64.29% | 0.00 | 6 | 220 | 0.99 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:44 PM EST |
| 42.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.88 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:44 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.74 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:44 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.17 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:44 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:44 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:44 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:44 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:44 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 3/16/2026 3:59:44 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:44 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 3/16/2026 3:59:44 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 43 | 5.42 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/16/2026 3:59:44 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,066 | 4.54 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:44 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 130 | 3.78 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 3:59:44 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 214 | 2.44 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:44 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 236 | 1.80 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:44 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.41 | -0.01 | 0.01 | -0.01 | 3/10/2026 | 3/16/2026 3:59:44 PM EST |
| 32.50 | 0.00 | 0.55 | 0.28 | 0.21 | 0.00 | 0.00% | 0.01 | 3 | 386 | 0.99 | -0.14 | 0.10 | -0.06 | 3/16/2026 | 3/16/2026 3:59:44 PM EST |
| 35.00 | 0.65 | 1.10 | 0.88 | 0.90 | -0.10 | -10.00% | 0.03 | 13 | 95 | 0.46 | -0.57 | 0.22 | -0.09 | 3/16/2026 | 3/16/2026 3:59:44 PM EST |
| 37.50 | 1.70 | 3.70 | 2.70 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.33 | -0.96 | 0.06 | -0.02 | 3/11/2026 | 3/16/2026 3:59:44 PM EST |
| 40.00 | 4.10 | 6.10 | 5.10 | % | 0.13 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:44 PM EST | |||
| 42.50 | 6.50 | 8.90 | 7.70 | % | 0.18 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:44 PM EST | |||
| 45.00 | 8.70 | 11.20 | 9.95 | % | 0.22 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:44 PM EST | |||
| 47.50 | 11.30 | 13.80 | 12.55 | % | 0.26 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:44 PM EST | |||
| 50.00 | 13.80 | 16.40 | 15.10 | % | 0.30 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:44 PM EST |