Options Chain for HELMERICH & PAYNE INC COM (HP) - $35.22 as of 4/10/2026 6:16:40 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 | 15.60 | 19.10 | 17.35 | % | 0.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 20.00 | 13.70 | 16.00 | 14.85 | % | 0.74 | 0 | 0 | 8.06 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 22.50 | 10.90 | 14.10 | 12.50 | % | 0.56 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 25.00 | 8.40 | 11.00 | 9.70 | % | 0.39 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 27.50 | 6.10 | 7.70 | 6.90 | 7.75 | 0.00 | 0.00% | 0.25 | 0 | 177 | 3.26 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:07 PM EST |
| 30.00 | 3.50 | 5.30 | 4.40 | 5.10 | +0.35 | +7.37% | 0.15 | 2 | 8 | 2.53 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 32.50 | 0.85 | 3.60 | 2.23 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 5 | 2.50 | 0.95 | 0.08 | -0.03 | 4/14/2026 | 4/15/2026 4:00:07 PM EST |
| 35.00 | 0.20 | 0.60 | 0.40 | 0.30 | -0.10 | -25.00% | 0.01 | 1 | 112 | 0.85 | 0.33 | 0.31 | -0.11 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 21 | 161 | 0.72 | 0.01 | 0.03 | -0.01 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 538 | 1.14 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.71 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 170 | 2.62 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:07 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.58 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 16 | 2.69 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 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 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 22.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 27.50 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.61 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.85 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:07 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.14 | -0.05 | 0.08 | -0.03 | 4/14/2026 | 4/15/2026 4:00:07 PM EST |
| 35.00 | 0.50 | 1.15 | 0.83 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 206 | 0.43 | -0.67 | 0.31 | -0.11 | 4/14/2026 | 4/15/2026 4:00:07 PM EST |
| 37.50 | 2.30 | 4.00 | 3.15 | 2.91 | 0.00 | 0.00% | 0.08 | 0 | 10 | 2.05 | -0.99 | 0.03 | -0.01 | 4/14/2026 | 4/15/2026 4:00:07 PM EST |
| 40.00 | 4.70 | 5.90 | 5.30 | 3.89 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:07 PM EST |
| 42.50 | 7.20 | 9.30 | 8.25 | % | 0.19 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 45.00 | 9.50 | 11.80 | 10.65 | % | 0.24 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 47.50 | 12.10 | 14.50 | 13.30 | % | 0.28 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 50.00 | 14.60 | 17.00 | 15.80 | % | 0.32 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST |