Options Chain for HELIX ENERGY SOLUTIONS GRP INC COM (HLX) - $6.60 as of 11/27/2025 8:39:23 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 | 5.10 | 6.30 | 5.70 | % | 5.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 2.00 | 4.00 | 5.20 | 4.60 | % | 2.30 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 3.00 | 3.00 | 4.20 | 3.60 | 3.40 | 0.00 | 0.00% | 1.20 | 0 | 1 | 4.15 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 3:59:59 PM EST |
| 4.00 | 2.10 | 3.20 | 2.65 | 2.85 | 0.00 | 0.00% | 0.66 | 0 | 2 | 2.96 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:59 PM EST |
| 5.00 | 1.30 | 2.05 | 1.68 | 1.90 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.72 | 0.99 | 0.02 | 0.00 | 10/6/2025 | 11/26/2025 3:59:59 PM EST |
| 6.00 | 0.35 | 1.05 | 0.70 | 0.58 | 0.00 | 0.00% | 0.12 | 0 | 453 | 1.02 | 0.85 | 0.31 | -0.01 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.17 | -0.03 | -15.00% | 0.01 | 11 | 212 | 0.43 | 0.37 | 0.53 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 3 | 180 | 0.69 | 0.08 | 0.19 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 119 | 2.15 | 0.00 | 0.01 | 0.00 | 10/6/2025 | 11/26/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 128 | 2.44 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 11/26/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.69 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 11/26/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 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 | 11/26/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.08 | 0 | 6 | 2.54 | -0.01 | 0.02 | 0.00 | 7/24/2025 | 11/26/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 98 | 0.75 | -0.15 | 0.31 | -0.01 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 7.00 | 0.40 | 0.55 | 0.48 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 105 | 0.42 | -0.63 | 0.53 | -0.01 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 8.00 | 1.30 | 1.60 | 1.45 | 1.45 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.09 | -0.92 | 0.19 | 0.00 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 9.00 | 2.00 | 3.20 | 2.60 | % | 0.29 | 0 | 0 | 2.42 | -1.00 | 0.01 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 10.00 | 2.80 | 4.00 | 3.40 | % | 0.34 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 11.00 | 3.80 | 5.00 | 4.40 | % | 0.40 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 12.00 | 4.80 | 6.00 | 5.40 | % | 0.45 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 13.00 | 5.60 | 7.10 | 6.35 | % | 0.49 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST |