Options Chain for HELIX ENERGY SOLUTIONS GRP INC COM (HLX) - $7.89 as of 2/21/2025 8:33:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.80 | 7.00 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 2.00 | 5.80 | 6.20 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 3.00 | 4.80 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 4.00 | 3.80 | 4.10 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 5.00 | 2.85 | 3.10 | % | 0 | 0 | 1.01 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 6.00 | 1.90 | 2.10 | % | 0 | 0 | 0.68 | 0.94 | 0.08 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 7.00 | 1.00 | 1.30 | % | 0 | 0 | 0.43 | 0.78 | 0.19 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 8.00 | 0.45 | 0.65 | % | 0 | 0 | 0.46 | 0.53 | 0.26 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 9.00 | 0.15 | 0.30 | % | 0 | 0 | 0.46 | 0.29 | 0.23 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 0.62 | 0.13 | 0.15 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 0.70 | 0.05 | 0.07 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.02 | 0.03 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 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 | 8.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.20 | % | 0 | 0 | 0.80 | -0.06 | 0.08 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 7.00 | 0.10 | 0.35 | % | 0 | 0 | 0.50 | -0.22 | 0.19 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 8.00 | 0.55 | 0.70 | % | 0 | 0 | 0.50 | -0.47 | 0.26 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 9.00 | 1.10 | 1.40 | % | 0 | 0 | 0.43 | -0.71 | 0.23 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 10.00 | 2.00 | 2.25 | % | 0 | 0 | 0.66 | -0.87 | 0.15 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 11.00 | 3.00 | 3.20 | % | 0 | 0 | 0.75 | -0.95 | 0.07 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 12.00 | 4.00 | 4.20 | % | 0 | 0 | 0.88 | -0.98 | 0.03 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 13.00 | 5.00 | 5.20 | % | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 14.00 | 5.20 | 7.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 15.00 | 7.00 | 7.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 16.00 | 8.00 | 8.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |