Options Chain for HELMERICH & PAYNE INC COM (HP) - $41.05 as of 4/30/2026 4:02:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 26.00 | 30.10 | 28.05 | % | 2.24 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 15.00 | 23.50 | 27.60 | 25.55 | % | 1.70 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 17.50 | 21.00 | 25.10 | 23.05 | % | 1.32 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 20.00 | 18.50 | 22.60 | 20.55 | 15.58 | 0.00 | 0.00% | 1.03 | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:55 PM EST |
| 22.50 | 16.00 | 20.10 | 18.05 | % | 0.80 | 0 | 6 | 1.90 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 25.00 | 13.50 | 17.60 | 15.55 | 9.82 | 0.00 | 0.00% | 0.62 | 0 | 327 | 1.68 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 3:59:55 PM EST |
| 27.50 | 11.60 | 14.10 | 12.85 | 6.75 | 0.00 | 0.00% | 0.47 | 0 | 153 | 1.14 | 0.98 | 0.01 | 0.00 | 4/20/2026 | 5/1/2026 3:59:55 PM EST |
| 30.00 | 8.70 | 11.30 | 10.00 | 10.40 | 0.00 | 0.00% | 0.33 | 0 | 319 | 0.86 | 0.94 | 0.02 | -0.01 | 4/29/2026 | 5/1/2026 3:59:55 PM EST |
| 32.50 | 6.30 | 9.60 | 7.95 | 8.55 | 0.00 | 0.00% | 0.24 | 0 | 440 | 0.90 | 0.88 | 0.02 | -0.02 | 4/29/2026 | 5/1/2026 3:59:55 PM EST |
| 35.00 | 4.90 | 6.70 | 5.80 | 5.70 | 0.00 | 0.00% | 0.17 | 0 | 114 | 0.62 | 0.80 | 0.04 | -0.02 | 4/28/2026 | 5/1/2026 3:59:55 PM EST |
| 37.50 | 4.20 | 4.70 | 4.45 | 4.20 | 0.00 | 0.00% | 0.12 | 0 | 78 | 0.50 | 0.69 | 0.05 | -0.03 | 4/29/2026 | 5/1/2026 3:59:55 PM EST |
| 40.00 | 2.75 | 3.10 | 2.93 | 2.57 | -0.30 | -10.46% | 0.07 | 1 | 77 | 0.47 | 0.55 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 42.50 | 1.65 | 2.05 | 1.85 | 1.75 | -0.25 | -12.50% | 0.04 | 1 | 88 | 0.47 | 0.42 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 45.00 | 1.00 | 1.35 | 1.18 | 1.37 | 0.00 | 0.00% | 0.03 | 0 | 78 | 0.47 | 0.30 | 0.05 | -0.03 | 4/30/2026 | 5/1/2026 3:59:55 PM EST |
| 47.50 | 0.60 | 0.85 | 0.73 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.48 | 0.21 | 0.04 | -0.02 | 4/29/2026 | 5/1/2026 3:59:55 PM EST |
| 50.00 | 0.35 | 0.60 | 0.48 | 0.33 | -0.22 | -40.00% | 0.01 | 1 | 41 | 0.50 | 0.14 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.67 | 0.05 | 0.01 | -0.01 | 5/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.31 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 65 | 1.15 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.98 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 0.35 | 0.18 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.77 | -0.02 | 0.01 | 0.00 | 4/14/2026 | 5/1/2026 3:59:55 PM EST |
| 30.00 | 0.15 | 0.40 | 0.28 | 0.25 | -0.19 | -43.19% | 0.01 | 1 | 43 | 0.58 | -0.06 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 32.50 | 0.40 | 0.60 | 0.50 | 0.47 | -0.03 | -6.00% | 0.02 | 2 | 52 | 0.55 | -0.12 | 0.02 | -0.02 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 35.00 | 0.75 | 1.05 | 0.90 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.52 | -0.20 | 0.04 | -0.02 | 4/30/2026 | 5/1/2026 3:59:55 PM EST |
| 37.50 | 1.30 | 1.70 | 1.50 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.48 | -0.31 | 0.05 | -0.03 | 4/24/2026 | 5/1/2026 3:59:55 PM EST |
| 40.00 | 2.30 | 2.75 | 2.53 | 4.06 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | -0.45 | 0.06 | -0.03 | 4/24/2026 | 5/1/2026 3:59:55 PM EST |
| 42.50 | 3.80 | 4.20 | 4.00 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.47 | -0.58 | 0.06 | -0.03 | 4/30/2026 | 5/1/2026 3:59:55 PM EST |
| 45.00 | 5.60 | 6.10 | 5.85 | 6.18 | % | 0.13 | 1 | 0 | 0.49 | -0.70 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 3:59:55 PM EST | |
| 47.50 | 7.40 | 9.30 | 8.35 | % | 0.18 | 0 | 0 | 0.58 | -0.79 | 0.04 | -0.02 | 5/1/2026 3:59:55 PM EST | |||
| 50.00 | 9.80 | 11.60 | 10.70 | % | 0.21 | 0 | 0 | 0.63 | -0.86 | 0.03 | -0.02 | 5/1/2026 3:59:55 PM EST | |||
| 55.00 | 14.30 | 16.20 | 15.25 | % | 0.28 | 0 | 0 | 0.96 | -0.95 | 0.01 | -0.01 | 5/1/2026 3:59:55 PM EST |