Options Chain for HELIX ENERGY SOLUTIONS GRP INC COM (HLX) - $8.54 as of 7/5/2026 9:26:31 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 | 7.00 | 8.40 | 7.70 | % | 7.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 2.00 | 6.00 | 7.40 | 6.70 | % | 3.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 3.00 | 5.00 | 6.20 | 5.60 | % | 1.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 4.00 | 4.10 | 5.30 | 4.70 | % | 1.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 5.00 | 3.10 | 4.30 | 3.70 | % | 0.74 | 0 | 0 | 2.10 | 1.00 | 0.01 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 6.00 | 2.20 | 3.30 | 2.75 | % | 0.46 | 0 | 0 | 1.59 | 0.97 | 0.04 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 7.00 | 1.45 | 2.20 | 1.83 | % | 0.26 | 0 | 0 | 1.05 | 0.89 | 0.12 | -0.01 | 7/2/2026 3:59:51 PM EST | |||
| 8.00 | 0.70 | 1.40 | 1.05 | 1.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.48 | 0.71 | 0.21 | -0.01 | 7/1/2026 | 7/2/2026 3:59:51 PM EST |
| 9.00 | 0.15 | 0.90 | 0.53 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.51 | 0.47 | 0.25 | -0.01 | 6/26/2026 | 7/2/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.29 | +0.01 | +3.58% | 0.02 | 4 | 1 | 0.71 | 0.26 | 0.20 | -0.01 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.19 | -0.03 | -13.64% | 0.01 | 2 | 1 | 0.59 | 0.14 | 0.13 | 0.00 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.33 | 0.05 | 0.07 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.48 | 0.02 | 0.03 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.60 | 0.01 | 0.01 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 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 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.21 | 0.00 | 0.01 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.70 | -0.03 | 0.04 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.27 | -0.11 | 0.12 | -0.01 | 7/2/2026 3:59:51 PM EST | |||
| 8.00 | 0.05 | 0.75 | 0.40 | % | 0.05 | 0 | 0 | 0.55 | -0.29 | 0.21 | -0.01 | 7/2/2026 3:59:51 PM EST | |||
| 9.00 | 0.50 | 1.15 | 0.83 | % | 0.09 | 0 | 0 | 0.49 | -0.53 | 0.25 | -0.01 | 7/2/2026 3:59:51 PM EST | |||
| 10.00 | 1.10 | 2.00 | 1.55 | % | 0.15 | 0 | 0 | 0.91 | -0.74 | 0.20 | -0.01 | 7/2/2026 3:59:51 PM EST | |||
| 11.00 | 2.00 | 2.90 | 2.45 | % | 0.22 | 0 | 0 | 1.03 | -0.86 | 0.13 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 12.00 | 2.80 | 3.90 | 3.35 | % | 0.28 | 0 | 0 | 1.20 | -0.95 | 0.07 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 13.00 | 3.80 | 4.90 | 4.35 | % | 0.33 | 0 | 0 | 1.35 | -0.98 | 0.03 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 14.00 | 4.80 | 5.90 | 5.35 | % | 0.38 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 15.00 | 5.70 | 7.00 | 6.35 | % | 0.42 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 16.00 | 6.70 | 8.00 | 7.35 | % | 0.46 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 17.00 | 7.70 | 9.00 | 8.35 | % | 0.49 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST |