Options Chain for HELIX ENERGY SOLUTIONS GRP INC COM (HLX) - $6.92 as of 1/7/2026 12:23:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.20 | 6.70 | 5.95 | % | 5.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 2.00 | 4.40 | 5.60 | 5.00 | % | 2.50 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 3.00 | 3.40 | 4.60 | 4.00 | % | 1.33 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 4.00 | 2.40 | 3.60 | 3.00 | % | 0.75 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 5.00 | 1.70 | 2.40 | 2.05 | % | 0.41 | 0 | 0 | 1.46 | 0.99 | 0.03 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 6.00 | 0.75 | 1.45 | 1.10 | % | 0.18 | 0 | 0 | 0.98 | 0.86 | 0.20 | -0.01 | 1/7/2026 1:59:04 PM EST | |||
| 7.00 | 0.10 | 0.75 | 0.43 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.42 | 0.55 | 0.35 | -0.01 | 1/2/2026 | 1/7/2026 1:59:04 PM EST |
| 8.00 | 0.05 | 0.40 | 0.23 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.54 | 0.25 | 0.28 | -0.01 | 12/29/2025 | 1/7/2026 1:59:04 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.43 | 0.08 | 0.13 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.65 | 0.02 | 0.04 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.83 | 0.00 | 0.01 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.57 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.95 | -0.01 | 0.03 | 0.00 | 12/31/2025 | 1/7/2026 1:59:04 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.78 | -0.14 | 0.20 | -0.01 | 12/31/2025 | 1/7/2026 1:59:04 PM EST |
| 7.00 | 0.10 | 0.85 | 0.48 | 0.46 | -0.11 | -19.30% | 0.07 | 1 | 1 | 0.90 | -0.45 | 0.35 | -0.01 | 1/7/2026 | 1/7/2026 1:59:04 PM EST |
| 8.00 | 0.75 | 1.45 | 1.10 | % | 0.14 | 0 | 0 | 0.84 | -0.75 | 0.28 | -0.01 | 1/7/2026 1:59:04 PM EST | |||
| 9.00 | 1.70 | 2.40 | 2.05 | % | 0.23 | 0 | 0 | 1.05 | -0.92 | 0.13 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 10.00 | 2.50 | 3.60 | 3.05 | % | 0.30 | 0 | 0 | 1.54 | -0.98 | 0.04 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 11.00 | 3.50 | 4.60 | 4.05 | % | 0.37 | 0 | 0 | 1.74 | -1.00 | 0.01 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 12.00 | 4.50 | 5.60 | 5.05 | % | 0.42 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 13.00 | 5.30 | 6.80 | 6.05 | % | 0.47 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 14.00 | 6.30 | 7.80 | 7.05 | % | 0.50 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:04 PM EST |