Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $38.39 as of 9/25/2026 7:36:58 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 | 7.50 | 9.40 | 8.45 | 9.27 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.85 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:53 PM EST |
| 31.00 | 6.50 | 8.10 | 7.30 | % | 0.24 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 32.00 | 5.70 | 7.00 | 6.35 | % | 0.20 | 0 | 0 | 0.61 | 1.00 | 0.01 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 33.00 | 4.90 | 6.00 | 5.45 | 5.41 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.54 | 0.95 | 0.06 | 0.00 | 4/1/2026 | 9/25/2026 3:59:53 PM EST |
| 34.00 | 4.00 | 5.00 | 4.50 | 4.64 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.47 | 0.89 | 0.07 | 0.00 | 4/28/2026 | 9/25/2026 3:59:53 PM EST |
| 35.00 | 3.10 | 4.10 | 3.60 | 3.98 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.43 | 0.81 | 0.08 | -0.01 | 7/6/2026 | 9/25/2026 3:59:53 PM EST |
| 36.00 | 2.60 | 3.20 | 2.90 | 3.18 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.30 | 0.73 | 0.10 | -0.01 | 7/6/2026 | 9/25/2026 3:59:53 PM EST |
| 37.00 | 1.90 | 2.15 | 2.03 | 1.81 | -0.76 | -29.58% | 0.05 | 1 | 19 | 0.25 | 0.63 | 0.11 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 38.00 | 1.20 | 1.60 | 1.40 | 1.40 | -0.50 | -26.32% | 0.04 | 21 | 157 | 0.24 | 0.52 | 0.11 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 39.00 | 0.70 | 1.05 | 0.88 | 0.81 | -0.26 | -24.30% | 0.02 | 2 | 100 | 0.22 | 0.40 | 0.11 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 40.00 | 0.25 | 0.75 | 0.50 | 0.60 | -0.23 | -27.72% | 0.01 | 31 | 566 | 0.21 | 0.29 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 41.00 | 0.05 | 0.60 | 0.33 | 0.36 | -0.04 | -10.00% | 0.01 | 6 | 506 | 0.20 | 0.18 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 42.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.10 | -40.00% | 0.00 | 18 | 230 | 0.21 | 0.11 | 0.06 | 0.00 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 43.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.09 | -47.37% | 0.00 | 1 | 700 | 0.23 | 0.06 | 0.04 | 0.00 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 44.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.39 | 0.04 | 0.03 | 0.00 | 9/21/2026 | 9/25/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.42 | 0.02 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 3:59:53 PM EST |
| 46.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.45 | 0.01 | 0.01 | 0.00 | 9/14/2026 | 9/25/2026 3:59:53 PM EST |
| 47.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.47 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 3:59:53 PM EST |
| 48.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/25/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/25/2026 3:59:53 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 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.54 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/25/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/25/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.03 | -23.08% | 0.01 | 5 | 69 | 0.40 | 0.00 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 33.00 | 0.05 | 0.55 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.30 | -0.05 | 0.06 | 0.00 | 8/7/2026 | 9/25/2026 3:59:53 PM EST |
| 34.00 | 0.25 | 0.50 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.29 | -0.11 | 0.07 | 0.00 | 8/24/2026 | 9/25/2026 3:59:53 PM EST |
| 35.00 | 0.25 | 0.70 | 0.48 | 0.52 | +0.27 | +108.00% | 0.01 | 6 | 373 | 0.26 | -0.19 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 36.00 | 0.60 | 1.10 | 0.85 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 10,414 | 0.28 | -0.27 | 0.10 | -0.01 | 9/24/2026 | 9/25/2026 3:59:53 PM EST |
| 37.00 | 1.00 | 1.20 | 1.10 | 1.20 | +0.12 | +11.12% | 0.03 | 2 | 119 | 0.26 | -0.37 | 0.11 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 38.00 | 1.35 | 1.95 | 1.65 | 1.65 | +0.25 | +17.86% | 0.04 | 2 | 153 | 0.27 | -0.48 | 0.11 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 39.00 | 1.95 | 2.50 | 2.23 | 2.26 | +0.79 | +53.75% | 0.06 | 1 | 202 | 0.27 | -0.60 | 0.11 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 40.00 | 2.40 | 3.30 | 2.85 | 2.80 | +0.93 | +49.74% | 0.07 | 20 | 77 | 0.26 | -0.71 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 41.00 | 3.00 | 4.20 | 3.60 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.37 | -0.82 | 0.08 | -0.01 | 9/9/2026 | 9/25/2026 3:59:53 PM EST |
| 42.00 | 3.90 | 5.10 | 4.50 | 2.81 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.39 | -0.89 | 0.06 | 0.00 | 9/8/2026 | 9/25/2026 3:59:53 PM EST |
| 43.00 | 4.80 | 6.00 | 5.40 | 6.85 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.42 | -0.94 | 0.04 | 0.00 | 5/6/2026 | 9/25/2026 3:59:53 PM EST |
| 44.00 | 5.60 | 7.10 | 6.35 | % | 0.14 | 0 | 0 | 0.48 | -0.96 | 0.03 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 45.00 | 6.60 | 8.10 | 7.35 | 8.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.53 | -0.98 | 0.01 | 0.00 | 4/1/2026 | 9/25/2026 3:59:53 PM EST |
| 46.00 | 7.30 | 9.70 | 8.50 | % | 0.18 | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 47.00 | 8.40 | 10.10 | 9.25 | % | 0.20 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 48.00 | 9.20 | 11.70 | 10.45 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 50.00 | 11.20 | 14.00 | 12.60 | 12.05 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 9/25/2026 3:59:53 PM EST |