Options Chain for HELMERICH & PAYNE INC COM (HP) - $31.41 as of 1/9/2026 1:13:44 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 | 27.00 | 30.20 | 28.60 | 25.30 | 0.00 | 0.00% | 11.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/9/2026 3:59:53 PM EST |
| 5.00 | 24.50 | 27.70 | 26.10 | 22.64 | 0.00 | 0.00% | 5.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/9/2026 3:59:53 PM EST |
| 7.50 | 22.40 | 25.20 | 23.80 | 10.70 | 0.00 | 0.00% | 3.17 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 1/9/2026 3:59:53 PM EST |
| 10.00 | 20.00 | 22.80 | 21.40 | 18.40 | 0.00 | 0.00% | 2.14 | 0 | 0 | 9.34 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/9/2026 3:59:53 PM EST |
| 12.50 | 17.40 | 20.30 | 18.85 | 17.60 | 0.00 | 0.00% | 1.51 | 0 | 34 | 7.68 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/9/2026 3:59:53 PM EST |
| 15.00 | 15.20 | 17.80 | 16.50 | 13.20 | 0.00 | 0.00% | 1.10 | 0 | 37 | 6.40 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 3:59:53 PM EST |
| 17.50 | 12.60 | 15.30 | 13.95 | 11.40 | 0.00 | 0.00% | 0.80 | 0 | 88 | 5.34 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:53 PM EST |
| 20.00 | 9.20 | 12.30 | 10.75 | 11.62 | 0.00 | 0.00% | 0.54 | 0 | 3,022 | 3.83 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 22.50 | 7.90 | 9.10 | 8.50 | 8.55 | +0.35 | +4.27% | 0.38 | 52 | 502 | 2.41 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 25.00 | 4.30 | 7.00 | 5.65 | 6.30 | +0.38 | +6.42% | 0.23 | 7 | 563 | 2.18 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 27.50 | 2.10 | 4.10 | 3.10 | 3.80 | +0.79 | +26.25% | 0.11 | 47 | 2,901 | 1.28 | 0.95 | 0.05 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 30.00 | 1.10 | 1.35 | 1.23 | 1.25 | -0.75 | -37.50% | 0.04 | 15 | 1,158 | 1.15 | 0.64 | 0.18 | -0.06 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 32.50 | 0.05 | 0.35 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 3 | 476 | 0.63 | 0.20 | 0.14 | -0.04 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 373 | 0.93 | 0.02 | 0.03 | -0.01 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.78 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 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 | 0.70 | 0.35 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 142 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/9/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 952 | 4.53 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 436 | 2.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 491 | 3.04 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/9/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 322 | 2.89 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 20 | 705 | 1.49 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.15 | -55.56% | 0.00 | 22 | 653 | 1.16 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 312 | 0.89 | -0.05 | 0.05 | -0.02 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 30.00 | 0.30 | 0.55 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.59 | -0.36 | 0.18 | -0.06 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 32.50 | 0.70 | 3.80 | 2.25 | 1.15 | -0.14 | -10.86% | 0.07 | 1 | 111 | 1.64 | -0.80 | 0.14 | -0.04 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 35.00 | 2.90 | 5.00 | 3.95 | 8.56 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.27 | -0.98 | 0.03 | -0.01 | 11/19/2025 | 1/9/2026 3:59:53 PM EST |
| 37.50 | 5.10 | 8.50 | 6.80 | 10.49 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 1/9/2026 3:59:53 PM EST |
| 40.00 | 7.50 | 11.10 | 9.30 | 10.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/9/2026 3:59:53 PM EST |