Options Chain for HELIX ENERGY SOLUTIONS GRP INC COM (HLX) - $9.56 as of 6/2/2026 11:14:34 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 | 6.90 | 8.30 | 7.60 | 7.49 | 0.00 | 0.00% | 3.80 | 0 | 1 | 4.78 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:59 AM EST |
| 3.00 | 5.90 | 7.40 | 6.65 | % | 2.22 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 4.00 | 5.00 | 6.20 | 5.60 | % | 1.40 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 5.00 | 4.00 | 5.20 | 4.60 | % | 0.92 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 6.00 | 3.00 | 4.20 | 3.60 | % | 0.60 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 7.00 | 2.10 | 3.30 | 2.70 | % | 0.39 | 0 | 0 | 1.30 | 0.98 | 0.03 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 8.00 | 1.35 | 2.10 | 1.73 | % | 0.22 | 0 | 0 | 0.75 | 0.91 | 0.10 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 9.00 | 0.55 | 1.50 | 1.03 | 0.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.79 | 0.73 | 0.20 | -0.01 | 5/28/2026 | 6/2/2026 9:58:59 AM EST |
| 10.00 | 0.45 | 0.65 | 0.55 | 0.75 | +0.35 | +87.50% | 0.06 | 1 | 71 | 0.47 | 0.50 | 0.25 | -0.01 | 6/2/2026 | 6/2/2026 9:58:59 AM EST |
| 11.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.75 | 0.28 | 0.21 | -0.01 | 5/27/2026 | 6/2/2026 9:58:59 AM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.64 | 0.13 | 0.13 | 0.00 | 5/20/2026 | 6/2/2026 9:58:59 AM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.23 | 0.06 | 0.07 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.37 | 0.02 | 0.03 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.50 | 0.01 | 0.01 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM 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 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.59 | -0.02 | 0.03 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 0.87 | -0.09 | 0.10 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 0.73 | -0.27 | 0.20 | -0.01 | 6/2/2026 9:58:59 AM EST | |||
| 10.00 | 0.55 | 0.80 | 0.68 | % | 0.07 | 0 | 0 | 0.48 | -0.50 | 0.25 | -0.01 | 6/2/2026 9:58:59 AM EST | |||
| 11.00 | 0.95 | 1.90 | 1.43 | % | 0.13 | 0 | 0 | 0.85 | -0.72 | 0.21 | -0.01 | 6/2/2026 9:58:59 AM EST | |||
| 12.00 | 1.10 | 3.00 | 2.05 | % | 0.17 | 0 | 0 | 1.13 | -0.87 | 0.13 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 13.00 | 2.90 | 4.00 | 3.45 | % | 0.27 | 0 | 0 | 1.30 | -0.94 | 0.07 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 14.00 | 3.90 | 5.00 | 4.45 | % | 0.32 | 0 | 0 | 1.45 | -0.98 | 0.03 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 15.00 | 4.90 | 6.00 | 5.45 | % | 0.36 | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 16.00 | 5.70 | 7.20 | 6.45 | % | 0.40 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 17.00 | 6.70 | 8.20 | 7.45 | % | 0.44 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 18.00 | 7.70 | 9.20 | 8.45 | % | 0.47 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 20.00 | 9.80 | 11.30 | 10.55 | % | 0.53 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST |