Options Chain for (HES) - $148.97 as of 11/27/2025 12:05:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 82.60 | 86.50 | 84.55 | % | 1.30 | 0 | 0 | 2.43 | 0.96 | 0.00 | -0.08 | 7/18/2025 4:00:00 PM EST | |||
| 70.00 | 77.70 | 81.80 | 79.75 | 66.90 | 0.00 | 0.00% | 1.14 | 0 | 8 | 2.17 | 0.95 | 0.00 | -0.09 | 6/9/2025 | 7/18/2025 4:00:00 PM EST |
| 75.00 | 72.80 | 76.80 | 74.80 | 59.60 | 0.00 | 0.00% | 1.00 | 0 | 23 | 1.94 | 0.95 | 0.00 | -0.09 | 9/17/2024 | 7/18/2025 4:00:00 PM EST |
| 80.00 | 67.90 | 72.00 | 69.95 | 73.87 | 0.00 | 0.00% | 0.87 | 0 | 0 | 1.74 | 0.94 | 0.00 | -0.10 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 85.00 | 63.10 | 67.00 | 65.05 | 48.90 | 0.00 | 0.00% | 0.77 | 0 | 16 | 1.55 | 0.92 | 0.00 | -0.10 | 4/7/2025 | 7/18/2025 4:00:00 PM EST |
| 90.00 | 58.30 | 62.50 | 60.40 | 42.71 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.40 | 0.91 | 0.00 | -0.11 | 12/19/2024 | 7/18/2025 4:00:00 PM EST |
| 95.00 | 53.70 | 57.50 | 55.60 | % | 0.59 | 0 | 0 | 1.25 | 0.89 | 0.00 | -0.11 | 7/18/2025 4:00:00 PM EST | |||
| 100.00 | 48.80 | 52.90 | 50.85 | 48.10 | 0.00 | 0.00% | 0.51 | 0 | 17 | 1.11 | 0.87 | 0.00 | -0.12 | 6/23/2025 | 7/18/2025 4:00:00 PM EST |
| 105.00 | 44.30 | 48.00 | 46.15 | 41.00 | 0.00 | 0.00% | 0.44 | 0 | 27 | 0.99 | 0.84 | 0.00 | -0.12 | 3/6/2025 | 7/18/2025 4:00:00 PM EST |
| 110.00 | 39.70 | 43.50 | 41.60 | 28.45 | 0.00 | 0.00% | 0.38 | 0 | 33 | 0.88 | 0.81 | 0.00 | -0.13 | 5/19/2025 | 7/18/2025 4:00:00 PM EST |
| 115.00 | 35.30 | 39.00 | 37.15 | 28.50 | 0.00 | 0.00% | 0.32 | 0 | 37 | 0.77 | 0.79 | 0.01 | -0.13 | 6/30/2025 | 7/18/2025 4:00:00 PM EST |
| 120.00 | 30.90 | 34.80 | 32.85 | 25.20 | 0.00 | 0.00% | 0.27 | 0 | 115 | 0.69 | 0.78 | 0.01 | -0.13 | 6/24/2025 | 7/18/2025 4:00:00 PM EST |
| 125.00 | 28.10 | 30.50 | 29.30 | 17.60 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.63 | 0.75 | 0.01 | -0.13 | 4/16/2025 | 7/18/2025 4:00:00 PM EST |
| 130.00 | 22.90 | 26.30 | 24.60 | 24.20 | 0.00 | 0.00% | 0.19 | 0 | 188 | 0.53 | 0.71 | 0.01 | -0.13 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 135.00 | 19.40 | 23.00 | 21.20 | 24.85 | 0.00 | 0.00% | 0.16 | 0 | 561 | 0.49 | 0.68 | 0.01 | -0.13 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 140.00 | 15.80 | 19.70 | 17.75 | 13.20 | 0.00 | 0.00% | 0.13 | 0 | 291 | 0.44 | 0.65 | 0.01 | -0.13 | 7/7/2025 | 7/18/2025 4:00:00 PM EST |
| 145.00 | 12.70 | 16.50 | 14.60 | 10.60 | 0.00 | 0.00% | 0.10 | 0 | 210 | 0.40 | 0.61 | 0.01 | -0.12 | 7/7/2025 | 7/18/2025 4:00:00 PM EST |
| 150.00 | 9.90 | 13.90 | 11.90 | 15.50 | 0.00 | 0.00% | 0.08 | 0 | 1,062 | 0.37 | 0.58 | 0.01 | -0.12 | 7/9/2025 | 7/18/2025 4:00:00 PM EST |
| 155.00 | 7.40 | 11.30 | 9.35 | 11.40 | 0.00 | 0.00% | 0.06 | 0 | 228 | 0.34 | 0.54 | 0.01 | -0.12 | 7/14/2025 | 7/18/2025 4:00:00 PM EST |
| 160.00 | 5.40 | 9.40 | 7.40 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 1,467 | 0.32 | 0.50 | 0.01 | -0.11 | 7/14/2025 | 7/18/2025 4:00:00 PM EST |
| 165.00 | 4.60 | 6.90 | 5.75 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 2,127 | 0.31 | 0.46 | 0.01 | -0.11 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 170.00 | 2.60 | 5.40 | 4.00 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 1,668 | 0.28 | 0.43 | 0.01 | -0.10 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 175.00 | 2.05 | 4.20 | 3.13 | 3.34 | 0.00 | 0.00% | 0.02 | 0 | 190 | 0.28 | 0.39 | 0.01 | -0.10 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 180.00 | 0.65 | 3.40 | 2.03 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.25 | 0.36 | 0.01 | -0.09 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 185.00 | 0.15 | 3.90 | 2.03 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.26 | 0.33 | 0.01 | -0.09 | 7/9/2025 | 7/18/2025 4:00:00 PM EST |
| 190.00 | 0.15 | 3.50 | 1.83 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.27 | 0.30 | 0.01 | -0.08 | 7/8/2025 | 7/18/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 3.20 | 1.60 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.39 | 0.27 | 0.01 | -0.08 | 3/26/2025 | 7/18/2025 4:00:00 PM EST |
| 200.00 | 0.05 | 3.00 | 1.53 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.29 | 0.25 | 0.01 | -0.07 | 6/30/2025 | 7/18/2025 4:00:00 PM EST |
| 210.00 | 0.25 | 0.85 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.28 | 0.20 | 0.01 | -0.06 | 6/23/2025 | 7/18/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 2.50 | 1.25 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | 0.17 | 0.01 | -0.05 | 12/9/2024 | 7/18/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 2.35 | 1.18 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.48 | 0.14 | 0.01 | -0.04 | 12/9/2024 | 7/18/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.37 | 0.11 | 0.00 | -0.04 | 2/26/2025 | 7/18/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.05 | 2.30 | 1.18 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.68 | -0.04 | 0.00 | -0.08 | 4/9/2025 | 7/18/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.62 | -0.05 | 0.00 | -0.09 | 10/28/2024 | 7/18/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 2.45 | 1.23 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.77 | -0.05 | 0.00 | -0.09 | 4/30/2025 | 7/18/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 2.60 | 1.30 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.72 | -0.06 | 0.00 | -0.10 | 4/4/2025 | 7/18/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 2.75 | 1.38 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.67 | -0.08 | 0.00 | -0.10 | 5/6/2025 | 7/18/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 2.90 | 1.45 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.61 | -0.09 | 0.00 | -0.11 | 5/6/2025 | 7/18/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 2.90 | 1.45 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.55 | -0.11 | 0.00 | -0.11 | 4/10/2025 | 7/18/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 3.20 | 1.60 | 2.72 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.50 | -0.13 | 0.00 | -0.12 | 6/4/2025 | 7/18/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 3.50 | 1.75 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.45 | -0.16 | 0.00 | -0.12 | 6/24/2025 | 7/18/2025 4:00:00 PM EST |
| 110.00 | 0.25 | 3.90 | 2.08 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 169 | 0.28 | -0.19 | 0.00 | -0.13 | 6/16/2025 | 7/18/2025 4:00:00 PM EST |
| 115.00 | 0.80 | 4.30 | 2.55 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.32 | -0.21 | 0.01 | -0.13 | 7/9/2025 | 7/18/2025 4:00:00 PM EST |
| 120.00 | 1.20 | 4.00 | 2.60 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 119 | 0.00 | -0.22 | 0.01 | -0.13 | 7/10/2025 | 7/18/2025 4:00:00 PM EST |
| 125.00 | 2.05 | 5.70 | 3.88 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 87 | 0.00 | -0.25 | 0.01 | -0.13 | 7/9/2025 | 7/18/2025 4:00:00 PM EST |
| 130.00 | 4.10 | 6.70 | 5.40 | 11.00 | 0.00 | 0.00% | 0.04 | 0 | 360 | 0.00 | -0.29 | 0.01 | -0.13 | 5/30/2025 | 7/18/2025 4:00:00 PM EST |
| 135.00 | 4.90 | 7.90 | 6.40 | 6.40 | 0.00 | 0.00% | 0.05 | 0 | 1,374 | 0.00 | -0.32 | 0.01 | -0.13 | 7/14/2025 | 7/18/2025 4:00:00 PM EST |
| 140.00 | 5.60 | 9.50 | 7.55 | 8.40 | 0.00 | 0.00% | 0.05 | 0 | 412 | 0.00 | -0.35 | 0.01 | -0.13 | 7/14/2025 | 7/18/2025 4:00:00 PM EST |
| 145.00 | 7.50 | 11.40 | 9.45 | 10.60 | 0.00 | 0.00% | 0.07 | 0 | 199 | 0.00 | -0.39 | 0.01 | -0.12 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 150.00 | 9.60 | 13.50 | 11.55 | 12.50 | 0.00 | 0.00% | 0.08 | 0 | 5,579 | 0.00 | -0.42 | 0.01 | -0.12 | 7/14/2025 | 7/18/2025 4:00:00 PM EST |
| 155.00 | 12.20 | 16.10 | 14.15 | 13.70 | 0.00 | 0.00% | 0.09 | 0 | 780 | 0.00 | -0.46 | 0.01 | -0.12 | 7/10/2025 | 7/18/2025 4:00:00 PM EST |
| 160.00 | 15.00 | 19.00 | 17.00 | 15.20 | 0.00 | 0.00% | 0.11 | 0 | 276 | 0.00 | -0.50 | 0.01 | -0.11 | 3/24/2025 | 7/18/2025 4:00:00 PM EST |
| 165.00 | 18.40 | 22.30 | 20.35 | 32.79 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.00 | -0.54 | 0.01 | -0.11 | 10/29/2024 | 7/18/2025 4:00:00 PM EST |
| 170.00 | 22.20 | 26.00 | 24.10 | 25.20 | 0.00 | 0.00% | 0.14 | 0 | 84 | 0.00 | -0.57 | 0.01 | -0.10 | 5/14/2024 | 7/18/2025 4:00:00 PM EST |
| 175.00 | 26.20 | 30.10 | 28.15 | % | 0.16 | 0 | 0 | 0.00 | -0.61 | 0.01 | -0.10 | 7/18/2025 4:00:00 PM EST | |||
| 180.00 | 30.50 | 34.30 | 32.40 | % | 0.18 | 0 | 0 | 0.00 | -0.64 | 0.01 | -0.09 | 7/18/2025 4:00:00 PM EST | |||
| 185.00 | 35.00 | 38.70 | 36.85 | 39.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.00 | -0.67 | 0.01 | -0.09 | 11/18/2024 | 7/18/2025 4:00:00 PM EST |
| 190.00 | 39.60 | 43.40 | 41.50 | 41.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.00 | -0.70 | 0.01 | -0.08 | 11/21/2024 | 7/18/2025 4:00:00 PM EST |
| 195.00 | 44.20 | 48.20 | 46.20 | % | 0.24 | 0 | 0 | 0.00 | -0.73 | 0.01 | -0.08 | 7/18/2025 4:00:00 PM EST | |||
| 200.00 | 49.10 | 53.10 | 51.10 | 51.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.00 | -0.75 | 0.01 | -0.07 | 11/21/2024 | 7/18/2025 4:00:00 PM EST |
| 210.00 | 58.90 | 63.00 | 60.95 | % | 0.29 | 0 | 0 | 0.00 | -0.80 | 0.01 | -0.06 | 7/18/2025 4:00:00 PM EST | |||
| 220.00 | 68.90 | 73.00 | 70.95 | % | 0.32 | 0 | 0 | 0.00 | -0.83 | 0.01 | -0.05 | 7/18/2025 4:00:00 PM EST | |||
| 230.00 | 78.90 | 83.00 | 80.95 | % | 0.35 | 0 | 0 | 0.00 | -0.86 | 0.01 | -0.04 | 7/18/2025 4:00:00 PM EST | |||
| 240.00 | 88.90 | 93.10 | 91.00 | % | 0.38 | 0 | 0 | 0.00 | -0.89 | 0.00 | -0.04 | 7/18/2025 4:00:00 PM EST |