Options Chain for HORNBECK OFFSHORE SVCS INC NEW COM (HOS) - $9.39 as of 9/4/2026 9:33:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.70 | 8.10 | 7.40 | % | 3.70 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:50 PM EST | |||
| 3.00 | 5.70 | 7.10 | 6.40 | % | 2.13 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:50 PM EST | |||
| 4.00 | 4.80 | 5.90 | 5.35 | % | 1.34 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:50 PM EST | |||
| 5.00 | 3.90 | 5.00 | 4.45 | % | 0.89 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:50 PM EST | |||
| 6.00 | 2.90 | 4.00 | 3.45 | % | 0.58 | 0 | 1 | 1.72 | 0.99 | 0.01 | 0.00 | 9/2/2026 3:59:50 PM EST | |||
| 7.00 | 2.05 | 2.75 | 2.40 | % | 0.34 | 0 | 0 | 1.37 | 0.97 | 0.02 | 0.00 | 9/2/2026 3:59:50 PM EST | |||
| 8.00 | 1.15 | 1.85 | 1.50 | % | 0.19 | 0 | 0 | 1.07 | 0.91 | 0.05 | -0.01 | 9/2/2026 3:59:50 PM EST | |||
| 9.00 | 0.40 | 1.10 | 0.75 | % | 0.08 | 0 | 0 | 0.69 | 0.82 | 0.09 | -0.01 | 9/2/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 0.61 | 0.70 | 0.12 | -0.01 | 9/2/2026 3:59:50 PM EST | |||
| 11.00 | 0.00 | 1.30 | 0.65 | % | 0.06 | 0 | 0 | 0.58 | 0.56 | 0.14 | -0.01 | 9/2/2026 3:59:50 PM EST | |||
| 12.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 0.73 | 0.42 | 0.14 | -0.01 | 9/2/2026 3:59:50 PM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 0.93 | 0.31 | 0.12 | -0.01 | 9/2/2026 3:59:50 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.09 | 0.22 | 0.10 | -0.01 | 9/2/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.23 | 0.15 | 0.08 | -0.01 | 9/2/2026 3:59:50 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.35 | 0.10 | 0.06 | -0.01 | 9/2/2026 3:59:50 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.46 | 0.06 | 0.04 | 0.00 | 9/2/2026 3:59:50 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.56 | 0.04 | 0.03 | 0.00 | 9/2/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.74 | 0.02 | 0.01 | 0.00 | 9/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:50 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:50 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 2.25 | -0.01 | 0.01 | 0.00 | 9/2/2026 3:59:50 PM EST | |||
| 7.00 | 0.00 | 1.20 | 0.60 | % | 0.09 | 0 | 0 | 1.83 | -0.03 | 0.02 | 0.00 | 9/2/2026 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.47 | -0.09 | 0.05 | -0.01 | 9/2/2026 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.14 | -0.18 | 0.09 | -0.01 | 9/2/2026 3:59:50 PM EST | |||
| 10.00 | 0.85 | 1.15 | 1.00 | 0.97 | % | 0.10 | 5 | 5 | 2.22 | -0.30 | 0.12 | -0.01 | 9/4/2026 | 9/2/2026 3:59:50 PM EST | |
| 11.00 | 1.70 | 1.90 | 1.80 | 1.65 | % | 0.16 | 6 | 6 | 0.53 | -0.44 | 0.14 | -0.01 | 9/4/2026 | 9/2/2026 3:59:50 PM EST | |
| 12.00 | 2.20 | 3.20 | 2.70 | % | 0.23 | 0 | 0 | 1.25 | -0.57 | 0.14 | -0.01 | 9/2/2026 3:59:50 PM EST | |||
| 13.00 | 3.10 | 4.20 | 3.65 | % | 0.28 | 0 | 0 | 2.26 | -0.69 | 0.12 | -0.01 | 9/2/2026 3:59:50 PM EST | |||
| 14.00 | 4.10 | 5.20 | 4.65 | % | 0.33 | 0 | 0 | 2.36 | -0.78 | 0.10 | -0.01 | 9/2/2026 3:59:50 PM EST | |||
| 15.00 | 5.10 | 6.30 | 5.70 | % | 0.38 | 0 | 0 | 2.51 | -0.85 | 0.08 | -0.01 | 9/2/2026 3:59:50 PM EST | |||
| 16.00 | 6.00 | 7.30 | 6.65 | % | 0.42 | 0 | 0 | 2.65 | -0.90 | 0.06 | -0.01 | 9/2/2026 3:59:50 PM EST | |||
| 17.00 | 7.00 | 8.30 | 7.65 | % | 0.45 | 0 | 0 | 1.70 | -0.94 | 0.04 | 0.00 | 9/2/2026 3:59:50 PM EST | |||
| 18.00 | 8.00 | 9.30 | 8.65 | % | 0.48 | 0 | 0 | 1.80 | -0.96 | 0.03 | 0.00 | 9/2/2026 3:59:50 PM EST | |||
| 20.00 | 9.80 | 11.30 | 10.55 | % | 0.53 | 0 | 0 | 2.96 | -0.98 | 0.01 | 0.00 | 9/2/2026 3:59:50 PM EST |