Options Chain for HELIX ENERGY SOLUTIONS GRP INC COM (HLX) - $6.58 as of 8/29/2025 3:29:08 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 | 5.00 | 6.20 | 5.60 | % | 5.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 2.00 | 4.00 | 5.20 | 4.60 | % | 2.30 | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 3.00 | 3.00 | 4.20 | 3.60 | % | 1.20 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 4.00 | 2.55 | 2.80 | 2.68 | 2.30 | 0.00 | 0.00% | 0.67 | 0 | 43 | 2.06 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 3:59:51 PM EST |
| 5.00 | 1.50 | 1.70 | 1.60 | 1.25 | 0.00 | 0.00% | 0.32 | 0 | 35 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:51 PM EST |
| 6.00 | 0.60 | 0.75 | 0.68 | 0.70 | +0.10 | +16.67% | 0.11 | 5 | 193 | 0.62 | 0.94 | 0.28 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 762 | 0.47 | 0.18 | 0.65 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.88 | 0.00 | 0.01 | 0.00 | 7/23/2025 | 8/29/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 135 | 2.05 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 49 | 3.02 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/29/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 19 | 3.28 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/29/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 12 | 3.51 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.20 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 8/29/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 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 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.87 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.01 | -10.00% | 0.01 | 25 | 986 | 0.52 | -0.06 | 0.28 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 7.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.20 | -28.58% | 0.07 | 3 | 31 | 0.48 | -0.82 | 0.65 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 8.00 | 1.25 | 1.60 | 1.43 | 2.20 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.00 | -1.00 | 0.01 | 0.00 | 8/5/2025 | 8/29/2025 3:59:51 PM EST |
| 9.00 | 1.70 | 2.50 | 2.10 | 2.10 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.06 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 3:59:51 PM EST |
| 10.00 | 3.30 | 3.60 | 3.45 | % | 0.35 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 11.00 | 4.30 | 4.50 | 4.40 | % | 0.40 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 12.00 | 5.30 | 5.60 | 5.45 | % | 0.45 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 13.00 | 6.30 | 6.60 | 6.45 | % | 0.50 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 14.00 | 7.30 | 7.60 | 7.45 | % | 0.53 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 15.00 | 8.30 | 8.60 | 8.45 | % | 0.56 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 16.00 | 9.30 | 9.60 | 9.45 | % | 0.59 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 17.00 | 10.30 | 10.60 | 10.45 | % | 0.61 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST |