Options Chain for HELIX ENERGY SOLUTIONS GRP INC COM (HLX) - $8.89 as of 1/22/2025 8:51:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.40 | 8.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 2.00 | 6.40 | 7.90 | % | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 3.00 | 5.50 | 6.90 | % | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 4.00 | 4.60 | 5.70 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 5.00 | 3.90 | 4.20 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 6.00 | 2.90 | 3.20 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 7.00 | 1.85 | 2.25 | 1.90 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.99 | 0.02 | 0.00 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 8.00 | 1.00 | 1.20 | 1.10 | 0.00 | 0.00% | 0 | 27 | 0.62 | 0.89 | 0.20 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 9.00 | 0.35 | 0.80 | 0.37 | 0.00 | 0.00% | 0 | 151 | 0.35 | 0.53 | 0.44 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 147 | 0.45 | 0.16 | 0.27 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 0.66 | 0.03 | 0.07 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | -0.01 | 0.02 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 1.60 | % | 0 | 0 | 2.14 | -0.11 | 0.20 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 9.00 | 0.25 | 0.45 | 0.33 | 0.00 | 0.00% | 0 | 14 | 0.35 | -0.47 | 0.44 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 1.15 | 0.79 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.84 | 0.27 | 0.00 | 1/3/2025 | 1/21/2025 3:59:49 PM EST |
| 11.00 | 1.80 | 2.15 | 1.99 | 0.00 | 0.00% | 0 | 300 | 0.70 | -0.97 | 0.07 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 12.00 | 2.85 | 4.50 | % | 0 | 0 | 0.96 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 13.00 | 3.80 | 4.20 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 14.00 | 4.80 | 5.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 15.00 | 5.80 | 6.20 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 16.00 | 6.80 | 7.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 17.00 | 7.80 | 8.20 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |