Options Chain for HELIX ENERGY SOLUTIONS GRP INC COM (HLX) - $7.94 as of 1/30/2026 8:02:26 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 | 6.10 | 7.60 | 6.85 | % | 6.85 | 0 | 0 | 8.24 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 2.00 | 5.10 | 6.60 | 5.85 | % | 2.92 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 3.00 | 4.30 | 5.50 | 4.90 | 3.20 | 0.00 | 0.00% | 1.63 | 0 | 3 | 3.18 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 1/30/2026 4:00:02 PM EST |
| 4.00 | 3.40 | 4.50 | 3.95 | 3.20 | 0.00 | 0.00% | 0.99 | 0 | 21 | 2.39 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:02 PM EST |
| 5.00 | 2.40 | 3.50 | 2.95 | 2.50 | 0.00 | 0.00% | 0.59 | 0 | 27 | 1.80 | 0.98 | 0.03 | 0.00 | 1/14/2026 | 1/30/2026 4:00:02 PM EST |
| 6.00 | 1.65 | 2.35 | 2.00 | 1.70 | 0.00 | 0.00% | 0.33 | 0 | 100 | 1.13 | 0.91 | 0.09 | 0.00 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 7.00 | 1.15 | 1.35 | 1.25 | 1.27 | 0.00 | 0.00% | 0.18 | 0 | 394 | 0.63 | 0.75 | 0.18 | -0.01 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 8.00 | 0.50 | 0.80 | 0.65 | 0.50 | -0.10 | -16.67% | 0.08 | 1 | 299 | 0.59 | 0.53 | 0.23 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 9.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 164 | 0.48 | 0.33 | 0.20 | -0.01 | 1/23/2026 | 1/30/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 213 | 1.22 | 0.17 | 0.15 | 0.00 | 1/23/2026 | 1/30/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.41 | 0.08 | 0.09 | 0.00 | 9/4/2025 | 1/30/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.57 | 0.04 | 0.05 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 2.12 | 0.01 | 0.02 | 0.00 | 1/30/2026 4:00:02 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 | 0.05 | 0.00 | 0.00% | 0.38 | 0 | 1 | 8.99 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/30/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.37 | -0.02 | 0.03 | 0.00 | 12/22/2025 | 1/30/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.70 | 0.35 | 0.37 | 0.00 | 0.00% | 0.06 | 0 | 211 | 1.47 | -0.09 | 0.09 | 0.00 | 12/29/2025 | 1/30/2026 4:00:02 PM EST |
| 7.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.04 | 2 | 81 | 0.61 | -0.25 | 0.18 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 8.00 | 0.35 | 1.05 | 0.70 | 0.86 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.58 | -0.47 | 0.23 | -0.01 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 9.00 | 1.05 | 1.75 | 1.40 | % | 0.16 | 0 | 0 | 0.93 | -0.67 | 0.20 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 10.00 | 1.95 | 2.60 | 2.28 | % | 0.23 | 0 | 0 | 1.03 | -0.83 | 0.15 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 11.00 | 2.70 | 3.70 | 3.20 | % | 0.29 | 0 | 0 | 1.31 | -0.92 | 0.09 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 12.00 | 3.60 | 4.70 | 4.15 | % | 0.35 | 0 | 0 | 1.47 | -0.96 | 0.05 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 13.00 | 3.90 | 6.20 | 5.05 | % | 0.39 | 0 | 0 | 2.08 | -0.99 | 0.02 | 0.00 | 1/30/2026 4:00:02 PM EST |