Options Chain for HELIX ENERGY SOLUTIONS GRP INC COM (HLX) - $9.53 as of 7/15/2026 2:44:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.90 | 8.30 | 7.60 | 7.98 | 0.00 | 0.00% | 3.80 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/15/2026 4:00:00 PM EST |
| 3.00 | 5.90 | 7.30 | 6.60 | 6.89 | 0.00 | 0.00% | 2.20 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/15/2026 4:00:00 PM EST |
| 4.00 | 5.00 | 6.20 | 5.60 | % | 1.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 5.00 | 4.00 | 5.20 | 4.60 | % | 0.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 6.00 | 3.10 | 4.20 | 3.65 | % | 0.61 | 0 | 0 | 9.28 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 7.00 | 2.10 | 3.20 | 2.65 | 1.95 | 0.00 | 0.00% | 0.38 | 0 | 1 | 7.21 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 4:00:00 PM EST |
| 8.00 | 1.20 | 1.95 | 1.58 | 0.75 | 0.00 | 0.00% | 0.20 | 0 | 52 | 4.25 | 0.97 | 0.08 | -0.01 | 7/7/2026 | 7/15/2026 4:00:00 PM EST |
| 9.00 | 0.15 | 0.60 | 0.38 | 0.50 | -0.01 | -1.97% | 0.04 | 1 | 90 | 1.25 | 0.74 | 0.44 | -0.06 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 92 | 2.06 | 0.24 | 0.42 | -0.06 | 7/14/2026 | 7/15/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 1.10 | 0.55 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 12 | 5.93 | 0.03 | 0.08 | -0.01 | 6/23/2026 | 7/15/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.44 | 0.00 | 0.01 | 0.00 | 6/15/2026 | 7/15/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 1.10 | 0.55 | 0.41 | 0.00 | 0.00% | 0.04 | 0 | 10 | 7.67 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/15/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 8.36 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 8.98 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 9.52 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 1.10 | 0.55 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/15/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 9.17 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.71 | -0.03 | 0.08 | -0.01 | 7/15/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 40 | 3.50 | -0.26 | 0.44 | -0.06 | 6/24/2026 | 7/15/2026 4:00:00 PM EST |
| 10.00 | 0.10 | 0.85 | 0.48 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.80 | -0.76 | 0.42 | -0.06 | 6/24/2026 | 7/15/2026 4:00:00 PM EST |
| 11.00 | 0.65 | 2.50 | 1.58 | 2.25 | 0.00 | 0.00% | 0.14 | 0 | 0 | 5.33 | -0.97 | 0.08 | -0.01 | 6/29/2026 | 7/15/2026 4:00:00 PM EST |
| 12.00 | 1.65 | 3.50 | 2.58 | % | 0.21 | 0 | 0 | 6.25 | -1.00 | 0.01 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 13.00 | 2.65 | 4.50 | 3.58 | % | 0.28 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 14.00 | 3.60 | 5.50 | 4.55 | % | 0.33 | 0 | 0 | 7.72 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 15.00 | 4.60 | 6.50 | 5.55 | % | 0.37 | 0 | 0 | 8.32 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 16.00 | 5.60 | 7.50 | 6.55 | % | 0.41 | 0 | 0 | 8.88 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 17.00 | 6.60 | 8.50 | 7.55 | % | 0.44 | 0 | 0 | 9.36 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 18.00 | 7.60 | 9.50 | 8.55 | % | 0.48 | 0 | 0 | 9.82 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 20.00 | 9.60 | 11.50 | 10.55 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST |