Options Chain for HELIX ENERGY SOLUTIONS GRP INC COM (HLX) - $8.50 as of 3/28/2025 8:05:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.80 | 8.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 2.00 | 5.80 | 7.10 | % | 0 | 0 | 8.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 5.00 | 6.10 | % | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 4.00 | 5.20 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 3.30 | 3.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 6.00 | 2.30 | 3.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.00 | 1.35 | 1.50 | % | 0 | 0 | 0.81 | 0.98 | 0.10 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 8.00 | 0.45 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.72 | 0.50 | -0.01 | 3/13/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 73 | 0.60 | 0.23 | 0.35 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.03 | 0.06 | 0.00 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 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 | 3/28/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 40 | 0.69 | -0.02 | 0.10 | 0.00 | 3/13/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.25 | % | 0 | 0 | 0.48 | -0.28 | 0.50 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 9.00 | 0.65 | 0.80 | 0.80 | +0.07 | +9.59% | 10 | 101 | 0.42 | -0.77 | 0.35 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 1.50 | 1.70 | 1.79 | % | 3 | 0 | 0.72 | -0.97 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 11.00 | 1.75 | 2.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 12.00 | 3.50 | 3.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 13.00 | 4.50 | 4.70 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 14.00 | 5.50 | 5.70 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 15.00 | 6.50 | 6.70 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 16.00 | 7.50 | 7.70 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |