HP · Helmerich & Payne, Inc. · Options Chain

Track HP — free

$41.46 -0.20 (-0.48%)

S&P 600 member Russell 2000 member Rebalance outlook locked

Market Cap

$4.26B

99.94M

Options Chain

Underlying $41.46 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 1 days to expiry · 34 contracts · mixed daily-bar sessions · Mar 31, 2026–Sep 17, 2026; 4 unknown

Put / call OI

0.59

Call-heavy positioning

Open interest

1,878

as of Sep 15, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$40.00

$1.46 below spot

ATM implied vol

71.4%

market's expected move

Open interest by strike

Calls Puts

17.5

22.5

27.5

32.5

37.5

42.5

47.5

52.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 1d Oct 16 29d Nov 20 64d Dec 18 92d Jan 15 120d Mar 19 183d Jan 21 491d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	98	—	—	$22.90	$26.00	$26.45		$0.45	$0.00	$0.25	—	—	1	2
Call · $17.5 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-17 19:59:56.762 UTC Last $26.45 Breakeven $43.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17.5 Daily-bar session Mar 31, 2026 Quote as of 2026-09-17 19:59:51.151 UTC Last $0.45 Breakeven $17.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 15, 2026 Model this put
1	1	—	—	$20.40	$23.50	$24.29		$0.42	$0.00	$1.35	—	—	4	2
Call · $20 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-17 19:59:51.326 UTC Last $24.29 Breakeven $44.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 15, 2026 Model this call Put · $20 Daily-bar session Apr 23, 2026 Quote as of 2026-09-17 19:56:31.103 UTC Last $0.42 Breakeven $19.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 15, 2026 Model this put
—	6	—	—	$17.10	$21.00	$11.76		$0.44	$0.00	$1.35	—	—	3	4
Call · $22.5 In the money Daily-bar session Apr 17, 2026 Quote as of 2026-09-17 19:59:47.677 UTC Last $11.76 Breakeven $34.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22.5 Daily-bar session Aug 14, 2026 Quote as of 2026-09-17 19:59:40.439 UTC Last $0.44 Breakeven $22.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 15, 2026 Model this put
—	—	—	—	$14.60	$18.50	—		$0.40	$0.00	$1.35	—	—	10	12
Call · $25 In the money Daily-bar session Unknown Quote as of 2026-09-17 19:55:32.339 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session May 4, 2026 Quote as of 2026-09-17 19:59:39.906 UTC Last $0.40 Breakeven $24.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 15, 2026 Model this put
—	170	—	—	$12.80	$15.80	$6.37		$0.38	$0.00	$1.35	—	—	20	55
Call · $27.5 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-17 19:59:17.599 UTC Last $6.37 Breakeven $33.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27.5 Daily-bar session Aug 24, 2026 Quote as of 2026-09-17 19:59:39.363 UTC Last $0.38 Breakeven $27.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 15, 2026 Model this put
—	1	—	—	$10.80	$13.30	$5.10		$0.05	$0.00	$0.50	—	—	2	152
Call · $30 In the money Daily-bar session Jul 23, 2026 Quote as of 2026-09-17 19:55:10.641 UTC Last $5.10 Breakeven $35.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 Daily-bar session Aug 25, 2026 Quote as of 2026-09-17 19:59:51.104 UTC Last $0.05 Breakeven $29.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 152 OI effective date Sep 15, 2026 Model this put
2	5	—	—	$7.90	$10.80	$11.50		$0.05	$0.00	$1.35	—	—	9	54
Call · $32.5 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-17 19:59:51.351 UTC Last $11.50 Breakeven $44.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 15, 2026 Model this call Put · $32.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-17 19:59:38.243 UTC Last $0.05 Breakeven $32.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 15, 2026 Model this put
33	6	—	—	$4.60	$8.10	$9.80		$0.13	$0.00	$0.95	—	—	18	143
Call · $35 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-17 19:55:09.456 UTC Last $9.80 Breakeven $44.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 15, 2026 Model this call Put · $35 Daily-bar session Aug 31, 2026 Quote as of 2026-09-17 19:59:37.634 UTC Last $0.13 Breakeven $34.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 143 OI effective date Sep 15, 2026 Model this put
132	7	—	—	$2.85	$5.30	$7.19		$0.04	$0.00	$1.35	—	—	1	23
Call · $37.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-17 19:59:57.472 UTC Last $7.19 Breakeven $44.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 132 OI effective date Sep 15, 2026 Model this call Put · $37.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-17 19:59:43.347 UTC Last $0.04 Breakeven $37.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 15, 2026 Model this put
149	6	80.2%	0.81	$0.60	$2.70	$2.33		$0.15	$0.00	$0.85	—	—	365	76
Call · $40 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-17 19:59:17.599 UTC Last $2.33 Breakeven $42.33 Implied vol 80.2% Delta 0.81 ≈81% ITM Gamma 0.156 Theta -0.24 Vega 0.006 Open interest 149 OI effective date Sep 15, 2026 Model this call Put · $40 Daily-bar session Sep 16, 2026 Quote as of 2026-09-17 19:59:36.356 UTC Last $0.15 Breakeven $39.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 76 OI effective date Sep 15, 2026 Model this put
Underlying $41.46
125	11	—	—	$0.00	$0.35	$0.22		$1.40	$0.60	$1.95	-0.739	71.4%	1	116
Call · $42.5 Daily-bar session Sep 17, 2026 Quote as of 2026-09-17 19:59:59.256 UTC Last $0.22 Breakeven $42.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 125 OI effective date Sep 15, 2026 Model this call Put · $42.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-17 19:59:17.599 UTC Last $1.40 Breakeven $41.10 Implied vol 71.4% Delta -0.739 ≈74% ITM Gamma 0.21 Theta -0.248 Vega 0.007 Open interest 116 OI effective date Sep 15, 2026 Model this put
315	23	—	—	$0.00	$0.95	$0.05		$3.50	$1.95	$4.20	—	—	3	37
Call · $45 Daily-bar session Sep 16, 2026 Quote as of 2026-09-17 19:55:31.927 UTC Last $0.05 Breakeven $45.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 315 OI effective date Sep 15, 2026 Model this call Put · $45 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-17 19:59:17.417 UTC Last $3.50 Breakeven $41.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 15, 2026 Model this put
172	1	—	—	$0.00	$0.15	$0.08		$4.70	$4.30	$6.60	—	—	15	4
Call · $47.5 Daily-bar session Sep 17, 2026 Quote as of 2026-09-17 19:59:17.340 UTC Last $0.08 Breakeven $47.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 172 OI effective date Sep 15, 2026 Model this call Put · $47.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-17 19:56:40.109 UTC Last $4.70 Breakeven $42.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 15, 2026 Model this put
214	1	—	—	$0.00	$0.05	$0.07		$4.80	$6.90	$9.60	—	—	2	18
Call · $50 Daily-bar session Sep 17, 2026 Quote as of 2026-09-17 19:39:12.024 UTC Last $0.07 Breakeven $50.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 214 OI effective date Sep 15, 2026 Model this call Put · $50 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-17 19:56:40.109 UTC Last $4.80 Breakeven $45.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 15, 2026 Model this put
16	2	—	—	$0.00	$0.05	$0.30		—	$9.00	$12.10	—	—	—	—
Call · $52.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-17 19:59:36.984 UTC Last $0.30 Breakeven $52.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 15, 2026 Model this call Put · $52.5 In the money Daily-bar session Unknown Quote as of 2026-09-17 19:56:10.529 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	1	—	—	$0.00	$0.30	$0.05		—	$11.60	$14.60	—	—	—	—
Call · $55 Daily-bar session Sep 3, 2026 Quote as of 2026-09-17 19:55:02.135 UTC Last $0.05 Breakeven $55.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 15, 2026 Model this call Put · $55 In the money Daily-bar session Unknown Quote as of 2026-09-17 19:55:04.537 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	11	—	—	$0.00	$0.05	$0.05		—	$16.60	$20.00	—	—	—	—
Call · $60 Daily-bar session Sep 2, 2026 Quote as of 2026-09-17 14:02:08.990 UTC Last $0.05 Breakeven $60.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 15, 2026 Model this call Put · $60 In the money Daily-bar session Unknown Quote as of 2026-09-17 19:59:17.485 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Mar 31, 2026–Sep 17, 2026; 4 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 46765 CUSIP 423452101 13F (30d) 10 filings 10 filers Visit website Investor relations