Options Chain for HORNBECK OFFSHORE SERVICES INC COM (HOS) - $7.00 as of 10/30/2026 7:58:02 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
2.50 4.00 5.20 4.60 % 1.84 0 0 5.63 1.00 0.00 0.00 10/30/2026 4:00:02 PM EST
5.00 1.80 2.50 2.15 2.18 0.00 0.00% 0.43 0 185 2.10 0.99 0.03 0.00 10/28/2026 10/30/2026 4:00:02 PM EST
7.50 0.15 0.40 0.28 0.35 +0.02 +6.07% 0.04 3 277 0.66 0.38 0.34 -0.01 10/30/2026 10/30/2026 4:00:02 PM EST
10.00 0.00 0.75 0.38 0.40 0.00 0.00% 0.04 0 10 2.33 0.02 0.04 0.00 10/8/2026 10/30/2026 4:00:02 PM EST
12.50 0.00 0.75 0.38 % 0.03 0 0 2.93 0.00 0.00 0.00 10/30/2026 4:00:02 PM EST
15.00 0.00 0.75 0.38 % 0.03 0 0 3.36 0.00 0.00 0.00 10/30/2026 4:00:02 PM EST
17.50 0.00 0.75 0.38 % 0.02 0 0 3.71 0.00 0.00 0.00 10/30/2026 4:00:02 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
2.50 0.00 0.75 0.38 % 0.15 0 0 6.13 0.00 0.00 0.00 10/30/2026 4:00:02 PM EST
5.00 0.00 0.95 0.48 % 0.10 0 0 3.22 -0.01 0.03 0.00 10/30/2026 4:00:02 PM EST
7.50 0.65 0.75 0.70 0.70 -0.08 -10.26% 0.09 1 89 0.64 -0.62 0.34 -0.01 10/30/2026 10/30/2026 4:00:02 PM EST
10.00 2.30 3.50 2.90 % 0.29 0 0 2.05 -0.98 0.04 0.00 10/30/2026 4:00:02 PM EST
12.50 4.80 6.00 5.40 % 0.43 0 0 2.65 -1.00 0.00 0.00 10/30/2026 4:00:02 PM EST
15.00 6.80 9.30 8.05 % 0.54 0 0 4.37 -1.00 0.00 0.00 10/30/2026 4:00:02 PM EST
17.50 9.70 11.20 10.45 % 0.60 0 0 3.79 -1.00 0.00 0.00 10/30/2026 4:00:02 PM EST