Options Chain for HELIX ENERGY SOLUTIONS GRP INC COM (HLX) - $9.95 as of 7/27/2026 5:14:07 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 | 7.90 | 9.40 | 8.65 | 8.94 | 0.00 | 0.00% | 8.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 4:00:05 PM EST |
| 2.00 | 6.90 | 8.40 | 7.65 | % | 3.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 3.00 | 5.90 | 7.40 | 6.65 | 6.79 | 0.00 | 0.00% | 2.22 | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/27/2026 4:00:05 PM EST |
| 4.00 | 5.10 | 6.50 | 5.80 | 5.94 | 0.00 | 0.00% | 1.45 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 7/27/2026 4:00:05 PM EST |
| 5.00 | 4.10 | 5.30 | 4.70 | % | 0.94 | 0 | 4 | 2.05 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 6.00 | 3.10 | 4.30 | 3.70 | 2.75 | 0.00 | 0.00% | 0.62 | 0 | 40 | 1.61 | 1.00 | 0.01 | 0.00 | 7/6/2026 | 7/27/2026 4:00:05 PM EST |
| 7.00 | 2.20 | 3.40 | 2.80 | 3.36 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.34 | 0.98 | 0.03 | 0.00 | 3/30/2026 | 7/27/2026 4:00:05 PM EST |
| 8.00 | 1.45 | 3.10 | 2.28 | 2.00 | 0.00 | 0.00% | 0.28 | 0 | 39 | 1.59 | 0.89 | 0.11 | 0.00 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 9.00 | 0.70 | 1.55 | 1.13 | 1.00 | 0.00 | 0.00% | 0.13 | 0 | 40 | 0.79 | 0.74 | 0.20 | -0.01 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 10.00 | 0.45 | 0.75 | 0.60 | 0.39 | 0.00 | 0.00% | 0.06 | 0 | 1,001 | 0.42 | 0.51 | 0.24 | -0.01 | 7/9/2026 | 7/27/2026 4:00:05 PM EST |
| 11.00 | 0.30 | 0.80 | 0.55 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 1,736 | 0.64 | 0.30 | 0.20 | -0.01 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 12.00 | 0.10 | 0.45 | 0.28 | 0.20 | -0.03 | -13.05% | 0.02 | 2 | 642 | 0.59 | 0.16 | 0.13 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 13.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.02 | -13.34% | 0.01 | 2 | 51 | 0.59 | 0.08 | 0.08 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 14.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 44 | 0.67 | 0.04 | 0.04 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.40 | 0.01 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.50 | 0.00 | 0.01 | 0.00 | 7/14/2026 | 7/27/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.06 | 0 | 13 | 1.86 | 0.00 | 0.01 | 0.00 | 5/5/2026 | 7/27/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 5 | 1.46 | -0.02 | 0.03 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 8.00 | 0.10 | 0.30 | 0.20 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1,001 | 0.60 | -0.11 | 0.11 | 0.00 | 6/3/2026 | 7/27/2026 4:00:05 PM EST |
| 9.00 | 0.10 | 0.85 | 0.48 | 0.63 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.58 | -0.26 | 0.20 | -0.01 | 7/10/2026 | 7/27/2026 4:00:05 PM EST |
| 10.00 | 0.50 | 1.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.45 | -0.49 | 0.24 | -0.01 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 11.00 | 1.05 | 2.85 | 1.95 | 1.75 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.42 | -0.70 | 0.20 | -0.01 | 5/6/2026 | 7/27/2026 4:00:05 PM EST |
| 12.00 | 1.85 | 2.95 | 2.40 | % | 0.20 | 0 | 0 | 0.99 | -0.84 | 0.13 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 13.00 | 1.90 | 4.50 | 3.20 | % | 0.25 | 0 | 0 | 1.55 | -0.92 | 0.08 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 14.00 | 3.60 | 5.00 | 4.30 | % | 0.31 | 0 | 0 | 1.33 | -0.96 | 0.04 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 15.00 | 4.60 | 6.00 | 5.30 | % | 0.35 | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 16.00 | 5.50 | 7.30 | 6.40 | % | 0.40 | 0 | 0 | 1.79 | -1.00 | 0.01 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 17.00 | 6.60 | 8.10 | 7.35 | % | 0.43 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 18.00 | 7.60 | 9.10 | 8.35 | % | 0.46 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 19.00 | 8.60 | 10.10 | 9.35 | % | 0.49 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 20.00 | 9.60 | 11.10 | 10.35 | % | 0.52 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST |