Options Chain for HELIX ENERGY SOLUTIONS GRP INC COM (HLX) - $9.70 as of 2/26/2026 9:15:29 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 | 7.60 | 9.10 | 8.35 | % | 8.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 2:58:56 PM EST | |||
| 2.00 | 6.60 | 8.10 | 7.35 | % | 3.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 2:58:56 PM EST | |||
| 3.00 | 5.60 | 7.10 | 6.35 | 3.20 | 0.00 | 0.00% | 2.12 | 0 | 3 | 6.26 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 2/26/2026 2:58:56 PM EST |
| 4.00 | 4.80 | 6.00 | 5.40 | 3.20 | 0.00 | 0.00% | 1.35 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/26/2026 2:58:56 PM EST |
| 5.00 | 3.80 | 5.00 | 4.40 | 5.65 | 0.00 | 0.00% | 0.88 | 0 | 28 | 3.55 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/26/2026 2:58:56 PM EST |
| 6.00 | 2.80 | 4.00 | 3.40 | 3.70 | 0.00 | 0.00% | 0.57 | 0 | 92 | 2.76 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 2:58:56 PM EST |
| 7.00 | 1.95 | 2.90 | 2.43 | 3.54 | 0.00 | 0.00% | 0.35 | 0 | 265 | 1.95 | 0.99 | 0.02 | 0.00 | 2/24/2026 | 2/26/2026 2:58:56 PM EST |
| 8.00 | 1.05 | 1.35 | 1.20 | 1.30 | -0.51 | -28.18% | 0.15 | 1 | 252 | 0.54 | 0.90 | 0.15 | -0.01 | 2/26/2026 | 2/26/2026 2:58:56 PM EST |
| 9.00 | 0.35 | 0.65 | 0.50 | 0.55 | -0.31 | -36.05% | 0.06 | 2 | 203 | 0.46 | 0.63 | 0.34 | -0.01 | 2/26/2026 | 2/26/2026 2:58:56 PM EST |
| 10.00 | 0.10 | 1.05 | 0.58 | 0.41 | 0.00 | 0.00% | 0.06 | 0 | 236 | 0.92 | 0.30 | 0.31 | -0.01 | 2/25/2026 | 2/26/2026 2:58:56 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.06 | -50.00% | 0.00 | 21 | 682 | 0.61 | 0.10 | 0.15 | -0.01 | 2/26/2026 | 2/26/2026 2:58:56 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.75 | 0.02 | 0.05 | 0.00 | 2/25/2026 | 2/26/2026 2:58:56 PM EST |
| 13.00 | 0.00 | 1.80 | 0.90 | % | 0.07 | 0 | 0 | 3.18 | 0.00 | 0.01 | 0.00 | 2/26/2026 2:58:56 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 2/26/2026 2:58:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/26/2026 2:58:56 PM EST | |||
| 16.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 2/26/2026 2:58:56 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/26/2026 2:58:56 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 2/26/2026 2:58:56 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 2/26/2026 2:58:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 2/26/2026 2:58:56 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/26/2026 2:58:56 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.82 | 0.00 | 0.00 | 0.00 | 2/26/2026 2:58:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 2/26/2026 2:58:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 2/26/2026 2:58:56 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.08 | -66.67% | 0.01 | 1 | 28 | 1.53 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 2:58:56 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 53 | 2.75 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/26/2026 2:58:56 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.95 | -0.01 | 0.02 | 0.00 | 2/23/2026 | 2/26/2026 2:58:56 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.86 | -0.10 | 0.15 | -0.01 | 2/20/2026 | 2/26/2026 2:58:56 PM EST |
| 9.00 | 0.20 | 0.50 | 0.35 | 0.36 | +0.01 | +2.86% | 0.04 | 1 | 4 | 0.54 | -0.37 | 0.34 | -0.01 | 2/26/2026 | 2/26/2026 2:58:56 PM EST |
| 10.00 | 0.85 | 1.35 | 1.10 | 1.08 | +0.48 | +80.00% | 0.11 | 7 | 28 | 1.02 | -0.70 | 0.31 | -0.01 | 2/26/2026 | 2/26/2026 2:58:56 PM EST |
| 11.00 | 1.80 | 2.05 | 1.93 | 1.85 | +0.55 | +42.31% | 0.18 | 2 | 1 | 0.89 | -0.90 | 0.15 | -0.01 | 2/26/2026 | 2/26/2026 2:58:56 PM EST |
| 12.00 | 2.60 | 3.10 | 2.85 | 2.91 | +1.47 | +102.09% | 0.24 | 25 | 25 | 1.29 | -0.98 | 0.05 | 0.00 | 2/26/2026 | 2/26/2026 2:58:56 PM EST |
| 13.00 | 2.95 | 5.70 | 4.33 | % | 0.33 | 0 | 0 | 3.44 | -1.00 | 0.01 | 0.00 | 2/26/2026 2:58:56 PM EST | |||
| 14.00 | 4.10 | 5.20 | 4.65 | % | 0.33 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/26/2026 2:58:56 PM EST | |||
| 15.00 | 5.10 | 6.30 | 5.70 | % | 0.38 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 2/26/2026 2:58:56 PM EST | |||
| 16.00 | 5.90 | 7.40 | 6.65 | % | 0.42 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 2/26/2026 2:58:56 PM EST | |||
| 17.00 | 6.90 | 8.40 | 7.65 | % | 0.45 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/26/2026 2:58:56 PM EST | |||
| 18.00 | 7.90 | 9.40 | 8.65 | % | 0.48 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 2/26/2026 2:58:56 PM EST | |||
| 19.00 | 8.90 | 10.40 | 9.65 | % | 0.51 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 2/26/2026 2:58:56 PM EST | |||
| 20.00 | 9.90 | 11.40 | 10.65 | % | 0.53 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 2/26/2026 2:58:56 PM EST |