Options Chain for HELIX ENERGY SOLUTIONS GRP INC COM (HLX) - $9.35 as of 5/29/2026 4:20:12 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 | 7.60 | 9.10 | 8.35 | 8.50 | 0.00 | 0.00% | 8.35 | 0 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:48 PM EST |
| 2.00 | 6.60 | 8.10 | 7.35 | % | 3.67 | 0 | 2 | 8.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 3.00 | 5.70 | 7.10 | 6.40 | % | 2.13 | 0 | 1 | 5.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 4.00 | 4.80 | 6.00 | 5.40 | % | 1.35 | 0 | 2 | 4.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 5.00 | 3.90 | 5.00 | 4.45 | % | 0.89 | 0 | 3 | 3.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 6.00 | 2.90 | 4.00 | 3.45 | 3.60 | 0.00 | 0.00% | 0.58 | 0 | 4 | 2.59 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 3:59:48 PM EST |
| 7.00 | 2.00 | 2.90 | 2.45 | 3.00 | 0.00 | 0.00% | 0.35 | 0 | 388 | 1.79 | 1.00 | 0.01 | 0.00 | 5/13/2026 | 5/29/2026 3:59:48 PM EST |
| 8.00 | 1.40 | 1.50 | 1.45 | 1.45 | -0.15 | -9.38% | 0.18 | 20 | 281 | 0.00 | 0.93 | 0.12 | -0.01 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 9.00 | 0.50 | 1.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.46 | 0.71 | 0.31 | -0.02 | 5/28/2026 | 5/29/2026 3:59:48 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.07 | -31.82% | 0.01 | 25 | 9,160 | 0.35 | 0.38 | 0.33 | -0.01 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.01 | -16.67% | 0.01 | 40 | 1,063 | 0.75 | 0.13 | 0.18 | -0.01 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.80 | 0.03 | 0.06 | 0.00 | 5/11/2026 | 5/29/2026 3:59:48 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.24 | 0.01 | 0.01 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:48 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 35 | 3.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 20 | 1.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 6 | 2.29 | 0.00 | 0.01 | 0.00 | 4/30/2026 | 5/29/2026 3:59:48 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 64 | 0.56 | -0.07 | 0.12 | -0.01 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 9.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.03 | 5 | 59 | 0.51 | -0.29 | 0.31 | -0.02 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 10.00 | 0.35 | 1.10 | 0.73 | 0.72 | +0.47 | +188.00% | 0.07 | 4 | 42 | 0.90 | -0.62 | 0.33 | -0.01 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 11.00 | 1.25 | 2.20 | 1.73 | % | 0.16 | 0 | 8 | 1.38 | -0.87 | 0.18 | -0.01 | 5/29/2026 3:59:48 PM EST | |||
| 12.00 | 2.00 | 3.20 | 2.60 | % | 0.22 | 0 | 0 | 1.68 | -0.97 | 0.06 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 13.00 | 3.00 | 4.20 | 3.60 | % | 0.28 | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 14.00 | 4.00 | 5.20 | 4.60 | % | 0.33 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 15.00 | 5.10 | 6.50 | 5.80 | % | 0.39 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 16.00 | 5.90 | 7.40 | 6.65 | % | 0.42 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 17.00 | 6.90 | 8.40 | 7.65 | % | 0.45 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 18.00 | 7.90 | 9.40 | 8.65 | % | 0.48 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 19.00 | 8.90 | 10.40 | 9.65 | % | 0.51 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 20.00 | 9.90 | 11.40 | 10.65 | % | 0.53 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST |