Options Chain for HELIX ENERGY SOLUTIONS GRP INC COM (HLX) - $7.07 as of 1/12/2026 11:14:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.40 | 6.80 | 6.10 | % | 6.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 10:59:03 AM EST | |||
| 2.00 | 4.50 | 5.70 | 5.10 | % | 2.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 10:59:03 AM EST | |||
| 3.00 | 3.50 | 4.70 | 4.10 | % | 1.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 10:59:03 AM EST | |||
| 4.00 | 2.50 | 3.70 | 3.10 | % | 0.78 | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 1/12/2026 10:59:03 AM EST | |||
| 5.00 | 1.75 | 2.45 | 2.10 | 2.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 10:59:03 AM EST |
| 6.00 | 0.80 | 1.30 | 1.05 | 1.24 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.16 | 0.96 | 0.12 | -0.01 | 12/11/2025 | 1/12/2026 10:59:03 AM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.17 | 0.57 | 0.56 | -0.03 | 1/8/2026 | 1/12/2026 10:59:03 AM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.66 | 0.12 | 0.29 | -0.02 | 11/28/2025 | 1/12/2026 10:59:03 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 4.46 | 0.01 | 0.03 | 0.00 | 1/12/2026 10:59:03 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 1/12/2026 10:59:03 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 1/12/2026 10:59:03 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 1/12/2026 10:59:03 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 1/12/2026 10:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 10:59:03 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 10:59:03 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 10:59:03 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 8.55 | 0.00 | 0.00 | 0.00 | 1/12/2026 10:59:03 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 5 | 6.28 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/12/2026 10:59:03 AM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 203 | 4.39 | -0.04 | 0.12 | -0.01 | 1/9/2026 | 1/12/2026 10:59:03 AM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.83 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.64 | -0.43 | 0.56 | -0.03 | 12/18/2025 | 1/12/2026 10:59:03 AM EST |
| 8.00 | 0.60 | 1.00 | 0.80 | % | 0.10 | 0 | 0 | 1.21 | -0.88 | 0.29 | -0.02 | 1/12/2026 10:59:03 AM EST | |||
| 9.00 | 1.60 | 2.30 | 1.95 | % | 0.22 | 0 | 0 | 3.20 | -0.99 | 0.03 | 0.00 | 1/12/2026 10:59:03 AM EST | |||
| 10.00 | 2.40 | 3.50 | 2.95 | % | 0.30 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 1/12/2026 10:59:03 AM EST | |||
| 11.00 | 3.40 | 4.50 | 3.95 | % | 0.36 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 1/12/2026 10:59:03 AM EST | |||
| 12.00 | 4.40 | 5.50 | 4.95 | % | 0.41 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 1/12/2026 10:59:03 AM EST | |||
| 13.00 | 5.20 | 6.70 | 5.95 | % | 0.46 | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 1/12/2026 10:59:03 AM EST |