Options Chain for HELIX ENERGY SOLUTIONS GRP INC COM (HLX) - $9.75 as of 4/24/2026 6:38:21 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 | 8.00 | 9.40 | 8.70 | % | 8.70 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 2.00 | 7.00 | 8.50 | 7.75 | % | 3.88 | 0 | 2 | 4.60 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 3.00 | 6.00 | 7.50 | 6.75 | % | 2.25 | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 4.00 | 5.10 | 6.50 | 5.80 | % | 1.45 | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 5.00 | 4.20 | 5.30 | 4.75 | % | 0.95 | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 6.00 | 3.70 | 4.30 | 4.00 | 3.60 | -0.14 | -3.75% | 0.67 | 2 | 4 | 1.56 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 7.00 | 2.30 | 3.40 | 2.85 | 2.90 | 0.00 | 0.00% | 0.41 | 0 | 394 | 1.21 | 1.00 | 0.01 | 0.00 | 4/7/2026 | 4/24/2026 3:59:55 PM EST |
| 8.00 | 0.85 | 2.60 | 1.73 | 1.55 | 0.00 | 0.00% | 0.22 | 0 | 297 | 1.08 | 0.90 | 0.11 | 0.00 | 4/17/2026 | 4/24/2026 3:59:55 PM EST |
| 9.00 | 0.90 | 1.65 | 1.28 | 0.80 | 0.00 | 0.00% | 0.14 | 0 | 48 | 0.80 | 0.73 | 0.20 | 0.00 | 4/20/2026 | 4/24/2026 3:59:55 PM EST |
| 10.00 | 0.55 | 0.70 | 0.63 | 0.60 | +0.10 | +20.00% | 0.06 | 2 | 9,210 | 0.46 | 0.49 | 0.24 | -0.01 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 11.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 206 | 0.42 | 0.28 | 0.20 | -0.01 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 34 | 0.95 | 0.13 | 0.13 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.10 | 0.06 | 0.07 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.23 | 0.02 | 0.03 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.35 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 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 | 8.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 35 | 2.29 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 20 | 1.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 6 | 1.45 | 0.00 | 0.01 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 8.00 | 0.10 | 0.30 | 0.20 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.58 | -0.10 | 0.11 | 0.00 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 9.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.15 | -37.50% | 0.03 | 1 | 54 | 0.41 | -0.27 | 0.20 | 0.00 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 10.00 | 0.40 | 1.10 | 0.75 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.43 | -0.51 | 0.24 | -0.01 | 4/6/2026 | 4/24/2026 3:59:55 PM EST |
| 11.00 | 0.35 | 2.60 | 1.48 | % | 0.13 | 0 | 8 | 1.25 | -0.72 | 0.20 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 12.00 | 1.25 | 3.20 | 2.23 | % | 0.19 | 0 | 0 | 1.18 | -0.87 | 0.13 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 13.00 | 2.70 | 3.90 | 3.30 | % | 0.25 | 0 | 0 | 1.13 | -0.94 | 0.07 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 14.00 | 3.70 | 4.90 | 4.30 | % | 0.31 | 0 | 0 | 1.27 | -0.98 | 0.03 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 15.00 | 4.70 | 5.90 | 5.30 | % | 0.35 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 16.00 | 5.60 | 7.00 | 6.30 | % | 0.39 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 17.00 | 6.60 | 8.00 | 7.30 | % | 0.43 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 18.00 | 7.60 | 9.00 | 8.30 | % | 0.46 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 19.00 | 8.60 | 10.00 | 9.30 | % | 0.49 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 20.00 | 9.60 | 11.00 | 10.30 | % | 0.52 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST |