Options Chain for HELIX ENERGY SOLUTIONS GRP INC COM (HLX) - $10.14 as of 8/31/2026 11:07:50 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 | 8.70 | 10.20 | 9.45 | 8.94 | 0.00 | 0.00% | 9.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/31/2026 11:58:57 AM EST |
| 2.00 | 7.70 | 9.20 | 8.45 | % | 4.22 | 0 | 0 | 9.60 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 3.00 | 6.70 | 8.20 | 7.45 | 6.79 | 0.00 | 0.00% | 2.48 | 0 | 1 | 7.03 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/31/2026 11:58:57 AM EST |
| 4.00 | 5.70 | 7.20 | 6.45 | 5.94 | 0.00 | 0.00% | 1.61 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 8/31/2026 11:58:57 AM EST |
| 5.00 | 4.80 | 6.00 | 5.40 | 4.92 | 0.00 | 0.00% | 1.08 | 0 | 3 | 3.95 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 11:58:57 AM EST |
| 6.00 | 3.90 | 5.00 | 4.45 | 3.86 | 0.00 | 0.00% | 0.74 | 0 | 28 | 3.18 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/31/2026 11:58:57 AM EST |
| 7.00 | 2.90 | 4.10 | 3.50 | 3.36 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 8/31/2026 11:58:57 AM EST |
| 8.00 | 2.00 | 2.90 | 2.45 | 2.20 | 0.00 | 0.00% | 0.31 | 0 | 32 | 1.81 | 1.00 | 0.01 | 0.00 | 8/13/2026 | 8/31/2026 11:58:57 AM EST |
| 9.00 | 1.20 | 1.70 | 1.45 | 1.43 | +0.26 | +22.23% | 0.16 | 11 | 48 | 1.51 | 0.95 | 0.11 | 0.00 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 10.00 | 0.45 | 0.60 | 0.53 | 0.50 | +0.10 | +25.00% | 0.05 | 50 | 999 | 0.39 | 0.66 | 0.42 | -0.01 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 11.00 | 0.00 | 1.50 | 0.75 | 0.24 | 0.00 | 0.00% | 0.07 | 0 | 1,712 | 1.93 | 0.23 | 0.36 | -0.01 | 8/20/2026 | 8/31/2026 11:58:57 AM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 625 | 0.77 | 0.04 | 0.10 | 0.00 | 8/20/2026 | 8/31/2026 11:58:57 AM EST |
| 13.00 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 62 | 1.67 | 0.00 | 0.01 | 0.00 | 8/21/2026 | 8/31/2026 11:58:57 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.85 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/31/2026 11:58:57 AM EST |
| 15.00 | 0.00 | 1.45 | 0.73 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 15 | 2.99 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/31/2026 11:58:57 AM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/31/2026 11:58:57 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 18.00 | 0.00 | 1.45 | 0.73 | % | 0.04 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 19.00 | 0.00 | 1.45 | 0.73 | % | 0.04 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:58:57 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 3.00 | 0.00 | 1.45 | 0.73 | % | 0.24 | 0 | 0 | 9.18 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 4.00 | 0.00 | 1.45 | 0.73 | % | 0.18 | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 5.00 | 0.00 | 1.45 | 0.73 | % | 0.15 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/31/2026 11:58:57 AM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 0.93 | 0.00 | 0.01 | 0.00 | 8/12/2026 | 8/31/2026 11:58:57 AM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | 0.63 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.78 | -0.05 | 0.11 | 0.00 | 7/10/2026 | 8/31/2026 11:58:57 AM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.24 | -0.06 | -20.00% | 0.01 | 1 | 40 | 0.49 | -0.34 | 0.42 | -0.01 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 11.00 | 0.35 | 1.00 | 0.68 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.63 | -0.77 | 0.36 | -0.01 | 5/6/2026 | 8/31/2026 11:58:57 AM EST |
| 12.00 | 1.25 | 2.00 | 1.63 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.94 | -0.96 | 0.10 | 0.00 | 8/17/2026 | 8/31/2026 11:58:57 AM EST |
| 13.00 | 2.00 | 3.20 | 2.60 | % | 0.20 | 0 | 0 | 1.45 | -1.00 | 0.01 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 14.00 | 3.00 | 4.20 | 3.60 | % | 0.26 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 15.00 | 4.00 | 5.20 | 4.60 | % | 0.31 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 16.00 | 5.00 | 6.20 | 5.60 | % | 0.35 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 17.00 | 5.90 | 7.40 | 6.65 | % | 0.39 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 18.00 | 6.90 | 8.30 | 7.60 | % | 0.42 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 19.00 | 7.90 | 9.40 | 8.65 | % | 0.46 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 20.00 | 8.90 | 10.30 | 9.60 | % | 0.48 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:58:57 AM EST |