Options Chain for HELMERICH & PAYNE INC COM (HP) - $36.36 as of 3/26/2026 2:34:34 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 | 17.10 | 21.90 | 19.50 | % | 1.11 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 20.00 | 15.40 | 18.00 | 16.70 | % | 0.83 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 22.50 | 13.30 | 15.40 | 14.35 | % | 0.64 | 0 | 0 | 1.30 | 0.98 | 0.01 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 25.00 | 10.90 | 13.00 | 11.95 | % | 0.48 | 0 | 0 | 1.12 | 0.95 | 0.01 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 27.50 | 8.60 | 11.00 | 9.80 | % | 0.36 | 0 | 0 | 1.07 | 0.90 | 0.02 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 30.00 | 6.50 | 9.20 | 7.85 | % | 0.26 | 0 | 0 | 1.03 | 0.84 | 0.03 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 32.50 | 5.30 | 6.20 | 5.75 | % | 0.18 | 0 | 0 | 0.59 | 0.75 | 0.04 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 35.00 | 3.70 | 4.50 | 4.10 | 3.70 | +0.01 | +0.28% | 0.12 | 8 | 10 | 0.56 | 0.64 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 37.50 | 2.40 | 3.10 | 2.75 | 2.75 | +0.25 | +10.00% | 0.07 | 1 | 5 | 0.55 | 0.51 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 40.00 | 1.50 | 1.85 | 1.68 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.52 | 0.38 | 0.05 | -0.03 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 42.50 | 0.90 | 1.30 | 1.10 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.53 | 0.26 | 0.05 | -0.02 | 3/23/2026 | 3/26/2026 3:59:55 PM EST |
| 45.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.15 | -17.65% | 0.02 | 1 | 8 | 0.53 | 0.18 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 47.50 | 0.30 | 0.60 | 0.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.12 | 0.03 | -0.01 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 50.00 | 0.25 | 0.55 | 0.40 | 0.25 | % | 0.01 | 7 | 0 | 0.56 | 0.08 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.60 | 1.30 | % | 0.07 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.14 | -0.02 | 0.01 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.97 | -0.05 | 0.01 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 27.50 | 0.30 | 1.10 | 0.70 | % | 0.03 | 0 | 0 | 0.73 | -0.10 | 0.02 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 30.00 | 0.60 | 1.05 | 0.83 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.63 | -0.16 | 0.03 | -0.02 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 32.50 | 1.00 | 1.55 | 1.28 | % | 0.04 | 0 | 0 | 0.58 | -0.25 | 0.04 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 35.00 | 1.75 | 2.25 | 2.00 | 2.08 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.54 | -0.36 | 0.05 | -0.03 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 37.50 | 2.85 | 3.60 | 3.23 | % | 0.09 | 0 | 0 | 0.54 | -0.49 | 0.05 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 40.00 | 4.50 | 5.10 | 4.80 | % | 0.12 | 0 | 0 | 0.54 | -0.62 | 0.05 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 42.50 | 6.30 | 6.90 | 6.60 | % | 0.16 | 0 | 0 | 0.53 | -0.74 | 0.05 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 45.00 | 7.60 | 10.50 | 9.05 | % | 0.20 | 0 | 0 | 0.94 | -0.82 | 0.04 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 47.50 | 10.10 | 13.00 | 11.55 | % | 0.24 | 0 | 0 | 1.05 | -0.88 | 0.03 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 50.00 | 12.30 | 14.60 | 13.45 | % | 0.27 | 0 | 0 | 1.06 | -0.92 | 0.02 | -0.01 | 3/26/2026 3:59:55 PM EST |