Options Chain for HELMERICH & PAYNE INC COM (HP) - $44.36 as of 9/6/2026 9:14:45 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 | 25.70 | 28.20 | 26.95 | 26.45 | 0.00 | 0.00% | 1.54 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:52 PM EST |
| 20.00 | 23.20 | 26.20 | 24.70 | 24.29 | 0.00 | 0.00% | 1.23 | 0 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:52 PM EST |
| 22.50 | 20.10 | 23.70 | 21.90 | 11.76 | 0.00 | 0.00% | 0.97 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 9/4/2026 3:59:52 PM EST |
| 25.00 | 18.00 | 20.70 | 19.35 | % | 0.77 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 27.50 | 15.30 | 18.50 | 16.90 | 6.37 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 9/4/2026 3:59:52 PM EST |
| 30.00 | 13.10 | 16.10 | 14.60 | 5.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 3:59:52 PM EST |
| 32.50 | 9.90 | 13.50 | 11.70 | 11.50 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:52 PM EST |
| 35.00 | 7.40 | 11.50 | 9.45 | 9.80 | 0.00 | 0.00% | 0.27 | 0 | 39 | 1.72 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:52 PM EST |
| 37.50 | 5.60 | 8.50 | 7.05 | 8.75 | 0.00 | 0.00% | 0.19 | 0 | 139 | 1.21 | 0.99 | 0.01 | -0.01 | 9/1/2026 | 9/4/2026 3:59:52 PM EST |
| 40.00 | 4.10 | 5.60 | 4.85 | 5.63 | 0.00 | 0.00% | 0.12 | 0 | 162 | 0.77 | 0.95 | 0.03 | -0.04 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 42.50 | 2.15 | 2.95 | 2.55 | 2.40 | -0.87 | -26.61% | 0.06 | 3 | 125 | 0.45 | 0.79 | 0.09 | -0.06 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 45.00 | 0.90 | 1.85 | 1.38 | 1.00 | -0.50 | -33.34% | 0.03 | 1 | 293 | 0.40 | 0.51 | 0.12 | -0.06 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 47.50 | 0.15 | 0.70 | 0.43 | 0.41 | -0.30 | -42.26% | 0.01 | 9 | 188 | 0.36 | 0.23 | 0.09 | -0.04 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.16 | +0.01 | +6.67% | 0.00 | 1 | 167 | 0.50 | 0.07 | 0.04 | -0.02 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.58 | 0.02 | 0.01 | -0.01 | 9/2/2026 | 9/4/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.72 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:52 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 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 9/4/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 1.35 | 0.68 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.68 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 9/4/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 1.35 | 0.68 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.83 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 9/4/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 55 | 2.34 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.57 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.82 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.08 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:52 PM EST |
| 37.50 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.35 | -0.01 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.84 | -0.05 | 0.03 | -0.04 | 9/2/2026 | 9/4/2026 3:59:52 PM EST |
| 42.50 | 0.50 | 0.60 | 0.55 | 0.65 | +0.08 | +14.04% | 0.01 | 52 | 41 | 0.42 | -0.21 | 0.09 | -0.06 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 45.00 | 0.65 | 2.00 | 1.33 | 1.70 | +0.40 | +30.77% | 0.03 | 4 | 51 | 0.34 | -0.49 | 0.12 | -0.06 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 47.50 | 2.60 | 4.30 | 3.45 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.76 | -0.77 | 0.09 | -0.04 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 50.00 | 4.50 | 6.40 | 5.45 | 4.80 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.84 | -0.93 | 0.04 | -0.02 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 52.50 | 6.30 | 10.10 | 8.20 | % | 0.16 | 0 | 0 | 1.44 | -0.98 | 0.01 | -0.01 | 9/4/2026 3:59:52 PM EST | |||
| 55.00 | 9.50 | 12.00 | 10.75 | % | 0.20 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 60.00 | 14.10 | 17.00 | 15.55 | % | 0.26 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST |