Options Chain for HELIX ENERGY SOLUTIONS GRP INC COM (HLX) - $6.65 as of 10/7/2025 8:39:14 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 | 6.50 | 5.80 | % | 5.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:48 PM EST | |||
| 2.00 | 4.10 | 5.30 | 4.70 | % | 2.35 | 0 | 0 | 9.78 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:48 PM EST | |||
| 3.00 | 3.60 | 3.80 | 3.70 | % | 1.23 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:48 PM EST | |||
| 4.00 | 2.55 | 2.80 | 2.68 | % | 0.67 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:48 PM EST | |||
| 5.00 | 1.50 | 1.80 | 1.65 | 1.36 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/7/2025 3:59:48 PM EST |
| 6.00 | 0.60 | 0.85 | 0.73 | 0.65 | 0.00 | 0.00% | 0.12 | 0 | 25 | 1.08 | 0.92 | 0.31 | 0.00 | 10/2/2025 | 10/7/2025 3:59:48 PM EST |
| 7.00 | 0.05 | 1.00 | 0.53 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 81 | 0.45 | 0.26 | 0.65 | -0.01 | 10/6/2025 | 10/7/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.75 | 0.01 | 0.04 | 0.00 | 10/7/2025 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:48 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 | 10/7/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.31 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 277 | 1.36 | -0.08 | 0.31 | 0.00 | 9/30/2025 | 10/7/2025 3:59:48 PM EST |
| 7.00 | 0.35 | 0.45 | 0.40 | 0.50 | +0.05 | +11.12% | 0.06 | 1 | 114 | 0.65 | -0.74 | 0.65 | -0.01 | 10/7/2025 | 10/7/2025 3:59:48 PM EST |
| 8.00 | 1.20 | 1.45 | 1.33 | % | 0.17 | 0 | 0 | 3.10 | -0.99 | 0.04 | 0.00 | 10/7/2025 3:59:48 PM EST | |||
| 9.00 | 1.45 | 2.55 | 2.00 | % | 0.22 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:48 PM EST | |||
| 10.00 | 3.20 | 3.40 | 3.30 | % | 0.33 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:48 PM EST | |||
| 11.00 | 4.20 | 4.40 | 4.30 | % | 0.39 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:48 PM EST | |||
| 12.00 | 5.20 | 5.50 | 5.35 | % | 0.45 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:48 PM EST |