Options Chain for HELIX ENERGY SOLUTIONS GRP INC COM (HLX) - $6.24 as of 7/1/2025 7:31:04 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.70 | 5.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:03 PM EST | |||
| 2.00 | 3.70 | 4.90 | % | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:03 PM EST | |||
| 3.00 | 2.70 | 3.90 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:03 PM EST | |||
| 4.00 | 2.20 | 2.35 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:03 PM EST | |||
| 5.00 | 1.15 | 1.40 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.96 | 0.10 | 0.00 | 6/30/2025 | 6/30/2025 4:00:03 PM EST |
| 6.00 | 0.40 | 0.55 | 0.44 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.64 | 0.45 | -0.01 | 6/26/2025 | 6/30/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 104 | 0.61 | 0.21 | 0.36 | -0.01 | 6/30/2025 | 6/30/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.34 | 0.03 | 0.10 | 0.00 | 6/24/2025 | 6/30/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.01 | 0.00 | 6/30/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.15 | 1.08 | 0.00 | 0.00% | 0 | 10 | 1.92 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/30/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:03 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.72 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 21 | 2.62 | -0.04 | 0.10 | 0.00 | 6/23/2025 | 6/30/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.48 | -0.36 | 0.45 | -0.01 | 6/30/2025 | 6/30/2025 4:00:03 PM EST |
| 7.00 | 0.70 | 0.90 | 0.69 | 0.00 | 0.00% | 0 | 102 | 0.63 | -0.79 | 0.36 | -0.01 | 6/26/2025 | 6/30/2025 4:00:03 PM EST |
| 8.00 | 1.40 | 2.00 | % | 0 | 0 | 1.39 | -0.97 | 0.10 | 0.00 | 6/30/2025 4:00:03 PM EST | |||
| 9.00 | 2.70 | 2.85 | % | 0 | 0 | 1.47 | -1.00 | 0.01 | 0.00 | 6/30/2025 4:00:03 PM EST | |||
| 10.00 | 3.70 | 3.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:03 PM EST | |||
| 11.00 | 4.70 | 4.90 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:03 PM EST | |||
| 12.00 | 5.70 | 5.90 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:03 PM EST | |||
| 13.00 | 6.70 | 6.90 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:03 PM EST |