Options Chain for HELIX ENERGY SOLUTIONS GRP INC COM (HLX) - $9.58 as of 4/10/2026 4:46:13 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 | 7.90 | 9.40 | 8.65 | 8.76 | 0.00 | 0.00% | 8.65 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:07 AM EST |
| 2.00 | 6.90 | 8.40 | 7.65 | % | 3.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 3.00 | 5.90 | 7.40 | 6.65 | % | 2.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 4.00 | 5.10 | 6.30 | 5.70 | % | 1.43 | 0 | 0 | 9.56 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 5.00 | 4.10 | 5.30 | 4.70 | % | 0.94 | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 6.00 | 3.10 | 4.30 | 3.70 | % | 0.62 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 7.00 | 2.10 | 3.30 | 2.70 | % | 0.39 | 0 | 1 | 4.68 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 8.00 | 1.35 | 2.10 | 1.73 | 1.80 | 0.00 | 0.00% | 0.22 | 0 | 44 | 2.85 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:07 AM EST |
| 9.00 | 0.70 | 0.85 | 0.78 | 0.82 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.64 | 0.93 | 0.41 | -0.01 | 4/7/2026 | 4/13/2026 10:59:07 AM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.01 | 16 | 272 | 0.54 | 0.30 | 0.60 | -0.02 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.51 | 0.02 | 0.07 | 0.00 | 4/9/2026 | 4/13/2026 10:59:07 AM EST |
| 12.00 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 13.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 4.56 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:07 AM EST |
| 14.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 15.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 16.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 17.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 18.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 19.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 6.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 20.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 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 | 4/13/2026 10:59:07 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 8.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.81 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:07 AM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.18 | +0.16 | +800.00% | 0.01 | 1 | 9 | 2.62 | -0.07 | 0.41 | -0.01 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 10.00 | 0.10 | 0.80 | 0.45 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.45 | -0.70 | 0.60 | -0.02 | 4/2/2026 | 4/13/2026 10:59:07 AM EST |
| 11.00 | 1.00 | 1.70 | 1.35 | 1.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.96 | -0.98 | 0.07 | 0.00 | 4/10/2026 | 4/13/2026 10:59:07 AM EST |
| 12.00 | 2.05 | 2.65 | 2.35 | 1.97 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:07 AM EST |
| 13.00 | 2.80 | 3.90 | 3.35 | % | 0.26 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 14.00 | 3.80 | 4.90 | 4.35 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 15.00 | 4.80 | 5.90 | 5.35 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 16.00 | 5.60 | 7.10 | 6.35 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 17.00 | 6.60 | 8.10 | 7.35 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 18.00 | 7.60 | 9.10 | 8.35 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 19.00 | 8.60 | 10.10 | 9.35 | % | 0.49 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 20.00 | 9.60 | 11.10 | 10.35 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST |