Options Chain for HELMERICH & PAYNE INC COM (HP) - $34.59 as of 2/27/2026 3:14:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 30.60 | 34.70 | 32.65 | 33.34 | 0.00 | 0.00% | 13.06 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/27/2026 3:59:55 PM EST |
| 5.00 | 28.10 | 32.20 | 30.15 | 27.90 | 0.00 | 0.00% | 6.03 | 0 | 0 | 9.02 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/27/2026 3:59:55 PM EST |
| 7.50 | 26.30 | 29.70 | 28.00 | % | 3.73 | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:55 PM EST | |||
| 10.00 | 23.80 | 26.40 | 25.10 | 19.40 | 0.00 | 0.00% | 2.51 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 2/27/2026 3:59:55 PM EST |
| 12.50 | 21.20 | 23.60 | 22.40 | 14.97 | 0.00 | 0.00% | 1.79 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 2/27/2026 3:59:55 PM EST |
| 15.00 | 18.60 | 21.00 | 19.80 | 12.52 | 0.00 | 0.00% | 1.32 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 2/27/2026 3:59:55 PM EST |
| 17.50 | 16.10 | 18.50 | 17.30 | 11.25 | 0.00 | 0.00% | 0.99 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/27/2026 3:59:55 PM EST |
| 20.00 | 13.80 | 16.10 | 14.95 | 12.45 | 0.00 | 0.00% | 0.75 | 0 | 22 | 2.26 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/27/2026 3:59:55 PM EST |
| 22.50 | 11.30 | 13.60 | 12.45 | 12.26 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/27/2026 3:59:55 PM EST |
| 25.00 | 9.00 | 10.80 | 9.90 | 10.72 | 0.00 | 0.00% | 0.40 | 0 | 11 | 1.38 | 0.99 | 0.00 | 0.00 | 2/19/2026 | 2/27/2026 3:59:55 PM EST |
| 27.50 | 7.70 | 8.40 | 8.05 | 6.52 | 0.00 | 0.00% | 0.29 | 0 | 3,075 | 1.14 | 0.97 | 0.02 | -0.01 | 2/12/2026 | 2/27/2026 3:59:55 PM EST |
| 30.00 | 4.20 | 6.20 | 5.20 | 5.11 | 0.00 | 0.00% | 0.17 | 0 | 510 | 0.98 | 0.89 | 0.04 | -0.03 | 2/25/2026 | 2/27/2026 3:59:55 PM EST |
| 32.50 | 3.00 | 3.90 | 3.45 | 3.17 | 0.00 | 0.00% | 0.11 | 0 | 239 | 0.55 | 0.75 | 0.07 | -0.04 | 2/26/2026 | 2/27/2026 3:59:55 PM EST |
| 35.00 | 1.55 | 1.95 | 1.75 | 1.87 | +0.27 | +16.88% | 0.05 | 6 | 349 | 0.50 | 0.54 | 0.09 | -0.04 | 2/27/2026 | 2/27/2026 3:59:55 PM EST |
| 37.50 | 0.80 | 1.00 | 0.90 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 210 | 0.53 | 0.33 | 0.08 | -0.04 | 2/26/2026 | 2/27/2026 3:59:55 PM EST |
| 40.00 | 0.20 | 0.45 | 0.33 | 0.35 | +0.01 | +2.95% | 0.01 | 2 | 89 | 0.49 | 0.18 | 0.06 | -0.03 | 2/27/2026 | 2/27/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.67 | 0.08 | 0.03 | -0.02 | 2/23/2026 | 2/27/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.74 | 0.04 | 0.02 | -0.01 | 2/25/2026 | 2/27/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 2/27/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.80 | 0.40 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.09 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 2/27/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.20 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 85 | 2.83 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/27/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 43 | 2.39 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/27/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,066 | 2.01 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 130 | 1.67 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/27/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 214 | 1.09 | -0.01 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 237 | 1.08 | -0.03 | 0.02 | -0.01 | 2/25/2026 | 2/27/2026 3:59:55 PM EST |
| 30.00 | 0.20 | 0.60 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.64 | -0.11 | 0.04 | -0.03 | 2/26/2026 | 2/27/2026 3:59:55 PM EST |
| 32.50 | 0.45 | 1.05 | 0.75 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 158 | 0.55 | -0.25 | 0.07 | -0.04 | 2/25/2026 | 2/27/2026 3:59:55 PM EST |
| 35.00 | 1.35 | 2.15 | 1.75 | 1.85 | -0.15 | -7.50% | 0.05 | 3 | 40 | 0.55 | -0.46 | 0.09 | -0.04 | 2/27/2026 | 2/27/2026 3:59:55 PM EST |
| 37.50 | 2.95 | 3.70 | 3.33 | 3.25 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.57 | -0.67 | 0.08 | -0.04 | 2/23/2026 | 2/27/2026 3:59:55 PM EST |
| 40.00 | 4.70 | 6.60 | 5.65 | % | 0.14 | 0 | 0 | 1.01 | -0.82 | 0.06 | -0.03 | 2/27/2026 3:59:55 PM EST | |||
| 42.50 | 7.10 | 8.80 | 7.95 | % | 0.19 | 0 | 0 | 1.16 | -0.92 | 0.03 | -0.02 | 2/27/2026 3:59:55 PM EST | |||
| 45.00 | 9.20 | 11.30 | 10.25 | % | 0.23 | 0 | 0 | 1.26 | -0.96 | 0.02 | -0.01 | 2/27/2026 3:59:55 PM EST | |||
| 47.50 | 11.60 | 13.70 | 12.65 | % | 0.27 | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 2/27/2026 3:59:55 PM EST | |||
| 50.00 | 14.10 | 16.30 | 15.20 | % | 0.30 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:55 PM EST |