Options Chain for HELIX ENERGY SOLUTIONS GRP INC COM (HLX) - $6.85 as of 5/13/2025 12:58:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.70 | 5.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:57 AM EST | |||
| 2.00 | 4.70 | 4.90 | % | 0 | 0 | 9.31 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:57 AM EST | |||
| 3.00 | 3.40 | 4.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:57 AM EST | |||
| 4.00 | 2.60 | 3.20 | % | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:57 AM EST | |||
| 5.00 | 1.55 | 2.10 | 1.95 | 0.00 | 0.00% | 0 | 2 | 2.92 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:58:57 AM EST |
| 6.00 | 0.65 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 24 | 1.56 | 0.97 | 0.15 | -0.01 | 5/9/2025 | 5/13/2025 11:58:57 AM EST |
| 7.00 | 0.05 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 98 | 0.70 | 0.34 | 0.83 | -0.03 | 5/12/2025 | 5/13/2025 11:58:57 AM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.74 | 0.01 | 0.04 | 0.00 | 5/2/2025 | 5/13/2025 11:58:57 AM EST |
| 9.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 32 | 5.60 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 11:58:57 AM EST |
| 10.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 100 | 6.39 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 11:58:57 AM EST |
| 11.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 10 | 7.06 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/13/2025 11:58:57 AM EST |
| 12.00 | 0.00 | 0.10 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:57 AM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 8.15 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:57 AM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:57 AM EST | |||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:57 AM EST | |||
| 16.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:57 AM 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 | 5/13/2025 11:58:57 AM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:57 AM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:57 AM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 9.57 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:57 AM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 6.91 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:57 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 197 | 4.68 | -0.03 | 0.15 | -0.01 | 5/5/2025 | 5/13/2025 11:58:57 AM EST |
| 7.00 | 0.25 | 0.35 | 0.25 | +0.03 | +13.64% | 2 | 10 | 0.70 | -0.66 | 0.83 | -0.03 | 5/13/2025 | 5/13/2025 11:58:57 AM EST |
| 8.00 | 1.15 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 0 | 2.03 | -0.99 | 0.04 | 0.00 | 4/17/2025 | 5/13/2025 11:58:57 AM EST |
| 9.00 | 2.10 | 2.30 | 2.87 | 0.00 | 0.00% | 0 | 1 | 2.50 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 11:58:57 AM EST |
| 10.00 | 3.10 | 3.40 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:57 AM EST | |||
| 11.00 | 3.50 | 4.90 | % | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:57 AM EST | |||
| 12.00 | 4.50 | 6.00 | % | 0 | 0 | 7.88 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:57 AM EST | |||
| 13.00 | 5.40 | 6.80 | % | 0 | 0 | 7.50 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:57 AM EST | |||
| 14.00 | 6.40 | 8.00 | % | 0 | 0 | 8.87 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:57 AM EST | |||
| 15.00 | 7.40 | 9.00 | % | 0 | 0 | 9.29 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:57 AM EST | |||
| 16.00 | 8.40 | 10.00 | % | 0 | 0 | 9.67 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:57 AM EST |