Options Chain for (HES) - $148.97 as of 8/23/2025 1:33:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 12.80 | 16.70 | 14.75 | % | 0.11 | 0 | 0 | 0.65 | 0.57 | 0.01 | -0.20 | 7/18/2025 4:00:00 PM EST | |||
| 145.00 | 9.40 | 13.50 | 11.45 | % | 0.08 | 0 | 0 | 0.61 | 0.49 | 0.01 | -0.17 | 7/18/2025 4:00:00 PM EST | |||
| 150.00 | 6.70 | 10.60 | 8.65 | % | 0.06 | 0 | 0 | 0.59 | 0.42 | 0.01 | -0.15 | 7/18/2025 4:00:00 PM EST | |||
| 155.00 | 4.30 | 8.50 | 6.40 | % | 0.04 | 0 | 0 | 0.57 | 0.35 | 0.01 | -0.13 | 7/18/2025 4:00:00 PM EST | |||
| 160.00 | 2.65 | 6.50 | 4.58 | % | 0.03 | 0 | 0 | 0.55 | 0.29 | 0.01 | -0.11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 3.10 | 7.20 | 5.15 | % | 0.04 | 0 | 0 | 0.00 | -0.43 | 0.01 | -0.20 | 7/18/2025 4:00:00 PM EST | |||
| 145.00 | 4.90 | 8.80 | 6.85 | % | 0.05 | 0 | 0 | 0.00 | -0.51 | 0.01 | -0.17 | 7/18/2025 4:00:00 PM EST | |||
| 150.00 | 7.00 | 11.00 | 9.00 | % | 0.06 | 0 | 0 | 0.00 | -0.58 | 0.01 | -0.15 | 7/18/2025 4:00:00 PM EST | |||
| 155.00 | 9.50 | 13.70 | 11.60 | % | 0.07 | 0 | 0 | 0.00 | -0.65 | 0.01 | -0.13 | 7/18/2025 4:00:00 PM EST | |||
| 160.00 | 12.80 | 16.90 | 14.85 | % | 0.09 | 0 | 0 | 0.00 | -0.71 | 0.01 | -0.11 | 7/18/2025 4:00:00 PM EST |