Options Chain for HELMERICH & PAYNE INC COM (HP) - $38.25 as of 10/22/2026 7:33:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.50 | 14.30 | 12.40 | % | 0.50 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/22/2026 3:59:57 PM EST | |||
| 27.50 | 8.00 | 11.40 | 9.70 | 9.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/22/2026 3:59:57 PM EST |
| 30.00 | 5.60 | 9.00 | 7.30 | 10.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.32 | 0.95 | 0.03 | -0.01 | 9/23/2026 | 10/22/2026 3:59:57 PM EST |
| 32.50 | 3.70 | 6.50 | 5.10 | % | 0.16 | 0 | 0 | 1.04 | 0.83 | 0.05 | -0.02 | 10/22/2026 3:59:57 PM EST | |||
| 35.00 | 1.95 | 3.70 | 2.83 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.68 | 0.67 | 0.07 | -0.03 | 10/19/2026 | 10/22/2026 3:59:57 PM EST |
| 37.50 | 0.30 | 3.30 | 1.80 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.49 | 0.49 | 0.08 | -0.03 | 10/19/2026 | 10/22/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 1.75 | 0.88 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.72 | 0.31 | 0.07 | -0.03 | 10/21/2026 | 10/22/2026 3:59:57 PM EST |
| 42.50 | 0.20 | 1.60 | 0.90 | 0.40 | -0.20 | -33.34% | 0.02 | 6 | 65 | 0.47 | 0.17 | 0.05 | -0.02 | 10/22/2026 | 10/22/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.83 | 0.09 | 0.03 | -0.01 | 10/7/2026 | 10/22/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.18 | 0.04 | 0.02 | -0.01 | 10/19/2026 | 10/22/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.99 | 0.02 | 0.01 | 0.00 | 10/5/2026 | 10/22/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/22/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:57 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.89 | -0.05 | 0.03 | -0.01 | 10/22/2026 3:59:57 PM EST | |||
| 32.50 | 0.00 | 2.60 | 1.30 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 234 | 1.15 | -0.17 | 0.05 | -0.02 | 10/19/2026 | 10/22/2026 3:59:57 PM EST |
| 35.00 | 0.80 | 1.30 | 1.05 | 1.00 | -0.25 | -20.00% | 0.03 | 5 | 8 | 0.46 | -0.33 | 0.07 | -0.03 | 10/22/2026 | 10/22/2026 3:59:57 PM EST |
| 37.50 | 1.90 | 3.30 | 2.60 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.55 | -0.51 | 0.08 | -0.03 | 10/19/2026 | 10/22/2026 3:59:57 PM EST |
| 40.00 | 3.50 | 4.60 | 4.05 | 4.45 | +1.15 | +34.85% | 0.10 | 16 | 22 | 0.48 | -0.69 | 0.07 | -0.03 | 10/22/2026 | 10/22/2026 3:59:57 PM EST |
| 42.50 | 5.10 | 7.20 | 6.15 | 5.41 | +0.44 | +8.86% | 0.14 | 1 | 1 | 0.82 | -0.83 | 0.05 | -0.02 | 10/22/2026 | 10/22/2026 3:59:57 PM EST |
| 45.00 | 7.50 | 9.40 | 8.45 | 6.97 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.87 | -0.91 | 0.03 | -0.01 | 9/28/2026 | 10/22/2026 3:59:57 PM EST |
| 47.50 | 9.10 | 12.50 | 10.80 | % | 0.23 | 0 | 0 | 1.18 | -0.96 | 0.02 | -0.01 | 10/22/2026 3:59:57 PM EST | |||
| 50.00 | 10.90 | 14.90 | 12.90 | % | 0.26 | 0 | 0 | 1.28 | -0.98 | 0.01 | 0.00 | 10/22/2026 3:59:57 PM EST | |||
| 55.00 | 15.80 | 19.90 | 17.85 | % | 0.32 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:57 PM EST | |||
| 60.00 | 20.80 | 25.00 | 22.90 | % | 0.38 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:57 PM EST |