Options Chain for HELMERICH & PAYNE INC COM (HP) - $34.59 as of 7/22/2026 1:04:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.00 | 17.30 | 15.65 | % | 0.78 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:50 PM EST | |||
| 22.50 | 11.50 | 14.10 | 12.80 | % | 0.57 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:50 PM EST | |||
| 25.00 | 8.60 | 11.30 | 9.95 | 7.45 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/22/2026 3:59:50 PM EST |
| 27.50 | 6.60 | 9.00 | 7.80 | 6.76 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.22 | 0.98 | 0.02 | 0.00 | 6/30/2026 | 7/22/2026 3:59:50 PM EST |
| 30.00 | 4.30 | 6.90 | 5.60 | 4.81 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.07 | 0.90 | 0.04 | -0.01 | 7/13/2026 | 7/22/2026 3:59:50 PM EST |
| 32.50 | 2.25 | 4.40 | 3.33 | 3.67 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.79 | 0.75 | 0.07 | -0.02 | 7/22/2026 | 7/22/2026 3:59:50 PM EST |
| 35.00 | 1.55 | 2.40 | 1.98 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 73 | 0.45 | 0.54 | 0.09 | -0.03 | 7/22/2026 | 7/22/2026 3:59:50 PM EST |
| 37.50 | 0.00 | 1.20 | 0.60 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.54 | 0.33 | 0.08 | -0.03 | 7/21/2026 | 7/22/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.59 | 0.18 | 0.05 | -0.02 | 7/22/2026 | 7/22/2026 3:59:50 PM EST |
| 42.50 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.61 | 0.09 | 0.03 | -0.01 | 7/21/2026 | 7/22/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.04 | 0.02 | -0.01 | 7/20/2026 | 7/22/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.96 | 0.01 | 0.01 | 0.00 | 6/24/2026 | 7/22/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 7/22/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.81 | -0.02 | 0.02 | 0.00 | 7/15/2026 | 7/22/2026 3:59:50 PM EST |
| 30.00 | 0.20 | 0.85 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 162 | 0.58 | -0.10 | 0.04 | -0.01 | 7/22/2026 | 7/22/2026 3:59:50 PM EST |
| 32.50 | 0.00 | 1.45 | 0.73 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.65 | -0.25 | 0.07 | -0.02 | 7/21/2026 | 7/22/2026 3:59:50 PM EST |
| 35.00 | 1.40 | 2.25 | 1.83 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.48 | -0.46 | 0.09 | -0.03 | 7/21/2026 | 7/22/2026 3:59:50 PM EST |
| 37.50 | 3.00 | 4.20 | 3.60 | % | 0.10 | 0 | 0 | 0.54 | -0.67 | 0.08 | -0.03 | 7/22/2026 3:59:50 PM EST | |||
| 40.00 | 4.20 | 6.70 | 5.45 | 8.98 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.02 | -0.82 | 0.05 | -0.02 | 7/2/2026 | 7/22/2026 3:59:50 PM EST |
| 42.50 | 6.30 | 9.20 | 7.75 | % | 0.18 | 0 | 0 | 1.02 | -0.91 | 0.03 | -0.01 | 7/22/2026 3:59:50 PM EST | |||
| 45.00 | 8.70 | 11.30 | 10.00 | % | 0.22 | 0 | 0 | 1.07 | -0.96 | 0.02 | -0.01 | 7/22/2026 3:59:50 PM EST | |||
| 47.50 | 11.20 | 13.70 | 12.45 | % | 0.26 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 7/22/2026 3:59:50 PM EST | |||
| 50.00 | 13.60 | 16.30 | 14.95 | % | 0.30 | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 7/22/2026 3:59:50 PM EST |