Options Chain for HELMERICH & PAYNE INC COM (HP) - $34.96 as of 2/24/2026 8:05:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.20 | 19.40 | 17.80 | % | 1.02 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 20.00 | 14.00 | 16.40 | 15.20 | % | 0.76 | 0 | 0 | 1.64 | 0.99 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 22.50 | 11.70 | 13.90 | 12.80 | % | 0.57 | 0 | 0 | 1.34 | 0.97 | 0.01 | -0.01 | 2/24/2026 3:59:26 PM EST | |||
| 25.00 | 9.10 | 11.40 | 10.25 | % | 0.41 | 0 | 0 | 1.11 | 0.92 | 0.02 | -0.02 | 2/24/2026 3:59:26 PM EST | |||
| 27.50 | 7.00 | 9.30 | 8.15 | % | 0.30 | 0 | 0 | 1.00 | 0.86 | 0.03 | -0.02 | 2/24/2026 3:59:26 PM EST | |||
| 30.00 | 4.90 | 7.60 | 6.25 | 6.60 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.97 | 0.79 | 0.04 | -0.02 | 2/20/2026 | 2/24/2026 3:59:26 PM EST |
| 32.50 | 3.80 | 4.40 | 4.10 | % | 0.13 | 0 | 0 | 0.53 | 0.68 | 0.05 | -0.03 | 2/24/2026 3:59:26 PM EST | |||
| 35.00 | 2.40 | 2.80 | 2.60 | 2.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.49 | 0.54 | 0.06 | -0.03 | 2/20/2026 | 2/24/2026 3:59:26 PM EST |
| 37.50 | 1.45 | 1.85 | 1.65 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.50 | 0.40 | 0.06 | -0.03 | 2/23/2026 | 2/24/2026 3:59:26 PM EST |
| 40.00 | 0.80 | 1.25 | 1.03 | 1.27 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.51 | 0.28 | 0.05 | -0.02 | 2/20/2026 | 2/24/2026 3:59:26 PM EST |
| 42.50 | 0.45 | 0.85 | 0.65 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | 0.19 | 0.04 | -0.02 | 2/20/2026 | 2/24/2026 3:59:26 PM EST |
| 45.00 | 0.30 | 0.75 | 0.53 | % | 0.01 | 0 | 0 | 0.57 | 0.13 | 0.03 | -0.02 | 2/24/2026 3:59:26 PM EST | |||
| 47.50 | 0.20 | 0.85 | 0.53 | % | 0.01 | 0 | 0 | 0.64 | 0.09 | 0.02 | -0.01 | 2/24/2026 3:59:26 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.68 | 0.05 | 0.02 | -0.01 | 2/24/2026 3:59:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.27 | -0.01 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 22.50 | 0.00 | 2.35 | 1.18 | % | 0.05 | 0 | 0 | 1.64 | -0.03 | 0.01 | -0.01 | 2/24/2026 3:59:26 PM EST | |||
| 25.00 | 0.15 | 0.80 | 0.48 | % | 0.02 | 0 | 0 | 0.73 | -0.08 | 0.02 | -0.02 | 2/24/2026 3:59:26 PM EST | |||
| 27.50 | 0.35 | 0.75 | 0.55 | % | 0.02 | 0 | 0 | 0.61 | -0.14 | 0.03 | -0.02 | 2/24/2026 3:59:26 PM EST | |||
| 30.00 | 0.80 | 1.25 | 1.03 | % | 0.03 | 0 | 0 | 0.59 | -0.21 | 0.04 | -0.02 | 2/24/2026 3:59:26 PM EST | |||
| 32.50 | 1.40 | 1.80 | 1.60 | 1.92 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.53 | -0.32 | 0.05 | -0.03 | 2/20/2026 | 2/24/2026 3:59:26 PM EST |
| 35.00 | 2.45 | 2.90 | 2.68 | 2.65 | +0.15 | +6.00% | 0.08 | 15 | 5 | 0.51 | -0.46 | 0.06 | -0.03 | 2/24/2026 | 2/24/2026 3:59:26 PM EST |
| 37.50 | 4.00 | 4.60 | 4.30 | % | 0.11 | 0 | 0 | 0.53 | -0.60 | 0.06 | -0.03 | 2/24/2026 3:59:26 PM EST | |||
| 40.00 | 5.90 | 6.40 | 6.15 | 5.38 | % | 0.15 | 4 | 0 | 0.54 | -0.72 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 3:59:26 PM EST | |
| 42.50 | 6.80 | 9.20 | 8.00 | % | 0.19 | 0 | 0 | 0.78 | -0.81 | 0.04 | -0.02 | 2/24/2026 3:59:26 PM EST | |||
| 45.00 | 8.80 | 11.20 | 10.00 | % | 0.22 | 0 | 0 | 0.77 | -0.87 | 0.03 | -0.02 | 2/24/2026 3:59:26 PM EST | |||
| 47.50 | 11.30 | 13.70 | 12.50 | % | 0.26 | 0 | 0 | 0.86 | -0.91 | 0.02 | -0.01 | 2/24/2026 3:59:26 PM EST | |||
| 50.00 | 13.80 | 16.10 | 14.95 | % | 0.30 | 0 | 0 | 0.92 | -0.95 | 0.02 | -0.01 | 2/24/2026 3:59:26 PM EST |