Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $41.32 as of 8/22/2025 3:52:33 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 9.70 | 13.70 | 11.70 | % | 0.39 | 0 | 0 | 1.18 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 34.00 | 6.60 | 8.70 | 7.65 | 7.55 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.67 | 0.96 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 5.50 | 8.90 | 7.20 | % | 0.21 | 0 | 0 | 0.85 | 0.94 | 0.02 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 36.00 | 4.80 | 7.40 | 6.10 | % | 0.17 | 0 | 0 | 0.69 | 0.91 | 0.04 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 37.00 | 4.50 | 6.60 | 5.55 | % | 0.15 | 0 | 0 | 0.66 | 0.86 | 0.05 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 38.00 | 3.60 | 4.90 | 4.25 | % | 0.11 | 0 | 0 | 0.31 | 0.81 | 0.06 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 39.00 | 2.85 | 4.20 | 3.53 | % | 0.09 | 0 | 0 | 0.32 | 0.73 | 0.07 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 40.00 | 2.20 | 3.10 | 2.65 | 2.95 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.28 | 0.66 | 0.08 | -0.02 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 41.00 | 1.55 | 3.30 | 2.43 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.34 | 0.57 | 0.09 | -0.02 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 42.00 | 1.00 | 1.55 | 1.28 | 1.56 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.23 | 0.47 | 0.10 | -0.02 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 43.00 | 0.55 | 1.50 | 1.03 | % | 0.02 | 0 | 0 | 0.25 | 0.38 | 0.09 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 44.00 | 0.30 | 0.70 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.21 | 0.29 | 0.09 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.38 | 0.22 | 0.07 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 46.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.33 | 0.15 | 0.06 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 47.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.64 | 0.11 | 0.05 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 48.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.61 | 0.07 | 0.03 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.72 | 0.05 | 0.02 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.69 | 0.03 | 0.02 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.02 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.90 | 0.45 | 0.18 | % | 0.01 | 2 | 0 | 0.53 | -0.06 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 36.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.54 | -0.09 | 0.04 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 37.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.39 | -0.14 | 0.05 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 38.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 0.55 | -0.19 | 0.06 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 39.00 | 0.30 | 1.35 | 0.83 | % | 0.02 | 0 | 0 | 0.28 | -0.27 | 0.07 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 40.00 | 0.55 | 1.95 | 1.25 | 1.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.30 | -0.34 | 0.08 | -0.02 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 41.00 | 0.85 | 1.50 | 1.18 | % | 0.03 | 0 | 0 | 0.22 | -0.43 | 0.09 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 42.00 | 1.30 | 2.65 | 1.98 | % | 0.05 | 0 | 0 | 0.27 | -0.53 | 0.10 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 43.00 | 1.85 | 3.70 | 2.78 | % | 0.06 | 0 | 0 | 0.30 | -0.62 | 0.09 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 44.00 | 2.40 | 4.40 | 3.40 | % | 0.08 | 0 | 0 | 0.45 | -0.71 | 0.09 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 45.00 | 3.10 | 5.40 | 4.25 | % | 0.09 | 0 | 0 | 0.50 | -0.78 | 0.07 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 46.00 | 3.30 | 6.10 | 4.70 | % | 0.10 | 0 | 0 | 0.50 | -0.85 | 0.06 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 47.00 | 4.60 | 7.10 | 5.85 | % | 0.12 | 0 | 0 | 0.54 | -0.89 | 0.05 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 48.00 | 5.20 | 8.50 | 6.85 | % | 0.14 | 0 | 0 | 0.65 | -0.93 | 0.03 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 49.00 | 6.20 | 9.20 | 7.70 | % | 0.16 | 0 | 0 | 0.64 | -0.95 | 0.02 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 50.00 | 7.60 | 10.10 | 8.85 | % | 0.18 | 0 | 0 | 0.66 | -0.97 | 0.02 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 55.00 | 12.30 | 15.50 | 13.90 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |