Options Chain for HELMERICH & PAYNE INC COM (HP) - $31.30 as of 7/3/2026 6:44:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.60 | 12.60 | 11.10 | % | 0.55 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 22.50 | 7.80 | 10.30 | 9.05 | % | 0.40 | 0 | 0 | 1.25 | 0.97 | 0.01 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 25.00 | 5.60 | 7.90 | 6.75 | % | 0.27 | 0 | 0 | 1.02 | 0.90 | 0.03 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 27.50 | 3.50 | 5.80 | 4.65 | 6.76 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.87 | 0.79 | 0.05 | -0.02 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 30.00 | 1.95 | 3.20 | 2.58 | 3.00 | +0.19 | +6.77% | 0.09 | 2 | 2 | 0.43 | 0.62 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 32.50 | 1.40 | 2.00 | 1.70 | 1.76 | -1.44 | -45.00% | 0.05 | 2 | 1 | 0.49 | 0.44 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 35.00 | 0.70 | 1.25 | 0.98 | 0.96 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.49 | 0.30 | 0.06 | -0.02 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 37.50 | 0.20 | 1.05 | 0.63 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | 0.20 | 0.05 | -0.02 | 6/22/2026 | 7/2/2026 3:59:54 PM EST |
| 40.00 | 0.15 | 0.75 | 0.45 | 0.30 | -0.33 | -52.39% | 0.01 | 2 | 24 | 0.56 | 0.13 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 42.50 | 0.00 | 0.70 | 0.35 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.07 | 0.02 | -0.01 | 6/25/2026 | 7/2/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.89 | 0.04 | 0.01 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.95 | 0.02 | 0.01 | 0.00 | 6/24/2026 | 7/2/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.73 | -0.03 | 0.01 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 25.00 | 0.20 | 0.50 | 0.35 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.52 | -0.10 | 0.03 | -0.01 | 6/25/2026 | 7/2/2026 3:59:54 PM EST |
| 27.50 | 0.25 | 1.10 | 0.68 | 0.70 | -0.07 | -9.10% | 0.02 | 1 | 49 | 0.45 | -0.21 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 30.00 | 1.20 | 2.05 | 1.63 | 1.65 | -0.15 | -8.34% | 0.05 | 5 | 219 | 0.48 | -0.38 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 32.50 | 2.70 | 3.30 | 3.00 | 2.68 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.49 | -0.56 | 0.07 | -0.02 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 35.00 | 4.40 | 5.40 | 4.90 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.53 | -0.70 | 0.06 | -0.02 | 6/29/2026 | 7/2/2026 3:59:54 PM EST |
| 37.50 | 5.80 | 8.10 | 6.95 | % | 0.19 | 0 | 0 | 0.84 | -0.80 | 0.05 | -0.02 | 7/2/2026 3:59:54 PM EST | |||
| 40.00 | 8.10 | 10.40 | 9.25 | 8.98 | % | 0.23 | 1 | 0 | 0.91 | -0.87 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST | |
| 42.50 | 10.50 | 12.70 | 11.60 | % | 0.27 | 0 | 0 | 0.97 | -0.93 | 0.02 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 45.00 | 12.70 | 15.20 | 13.95 | % | 0.31 | 0 | 0 | 1.10 | -0.96 | 0.01 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 47.50 | 14.60 | 18.10 | 16.35 | % | 0.34 | 0 | 0 | 1.28 | -0.98 | 0.01 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 50.00 | 17.50 | 20.30 | 18.90 | % | 0.38 | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST |