Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $32.70 as of 11/4/2026 12:13:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 14.50 | 15.00 | 14.75 | 14.66 | % | 0.87 | 42 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:55 PM EST | |
| 18.00 | 13.40 | 14.00 | 13.70 | 13.82 | % | 0.76 | 2 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:55 PM EST | |
| 19.00 | 12.30 | 13.20 | 12.75 | % | 0.67 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 20.00 | 11.30 | 12.20 | 11.75 | % | 0.59 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 21.00 | 10.30 | 11.20 | 10.75 | % | 0.51 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 22.00 | 9.30 | 10.20 | 9.75 | % | 0.44 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 23.00 | 8.30 | 9.20 | 8.75 | % | 0.38 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 24.00 | 7.50 | 8.20 | 7.85 | % | 0.33 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 25.00 | 6.40 | 7.20 | 6.80 | 6.70 | +0.20 | +3.08% | 0.27 | 475 | 100 | 1.31 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 26.00 | 5.50 | 6.20 | 5.85 | % | 0.22 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 27.00 | 4.50 | 5.20 | 4.85 | 5.00 | +1.30 | +35.14% | 0.18 | 5 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 28.00 | 3.50 | 4.20 | 3.85 | % | 0.14 | 0 | 0 | 0.87 | 0.99 | 0.05 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 29.00 | 2.35 | 3.20 | 2.78 | 2.60 | +0.70 | +36.85% | 0.10 | 5 | 2 | 0.72 | 0.87 | 0.13 | -0.01 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 30.00 | 1.55 | 2.20 | 1.88 | 1.76 | -0.29 | -14.15% | 0.06 | 156 | 33 | 0.36 | 0.72 | 0.14 | -0.02 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 31.00 | 0.70 | 2.00 | 1.35 | 1.92 | 0.00 | 0.00% | 0.04 | 0 | 224 | 0.73 | 0.62 | 0.24 | -0.01 | 11/3/2026 | 11/4/2026 3:59:55 PM EST |
| 32.00 | 0.35 | 0.50 | 0.43 | 0.46 | -0.79 | -63.20% | 0.01 | 86 | 289 | 0.28 | 0.39 | 0.22 | -0.01 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 33.00 | 0.15 | 0.45 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 819 | 0.34 | 0.22 | 0.15 | -0.01 | 11/3/2026 | 11/4/2026 3:59:55 PM EST |
| 34.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.20 | -57.15% | 0.00 | 52 | 115 | 0.31 | 0.12 | 0.09 | -0.01 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 2 | 90 | 0.37 | 0.06 | 0.05 | -0.01 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 81 | 0.41 | 0.02 | 0.02 | 0.00 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.47 | 0.01 | 0.01 | 0.00 | 11/3/2026 | 11/4/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.81 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.89 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 509 | 0.78 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:55 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 491 | 0.98 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 3:59:55 PM EST |
| 42.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.04 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/4/2026 3:59:55 PM EST |
| 43.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 695 | 1.10 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 3:59:55 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.82 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/4/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.86 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 11/4/2026 3:59:55 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.90 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/4/2026 3:59:55 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.95 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 11/4/2026 3:59:55 PM EST |
| 48.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 11/4/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 11/4/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/4/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/4/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.87 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.61 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:55 PM EST |
| 28.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.14 | -63.64% | 0.00 | 2 | 595 | 0.37 | -0.01 | 0.05 | 0.00 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 29.00 | 0.15 | 0.30 | 0.23 | 0.24 | -0.01 | -4.00% | 0.01 | 4 | 165 | 0.36 | -0.13 | 0.13 | -0.01 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 30.00 | 0.10 | 0.50 | 0.30 | 0.45 | +0.21 | +87.50% | 0.01 | 20 | 734 | 0.28 | -0.28 | 0.14 | -0.02 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 31.00 | 0.70 | 0.85 | 0.78 | 0.85 | +0.40 | +88.89% | 0.03 | 35 | 495 | 0.32 | -0.38 | 0.24 | -0.01 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 32.00 | 1.25 | 1.65 | 1.45 | 1.35 | +0.55 | +68.75% | 0.05 | 12 | 289 | 0.36 | -0.61 | 0.22 | -0.01 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 33.00 | 1.90 | 2.40 | 2.15 | 2.27 | +0.44 | +24.05% | 0.07 | 1 | 133 | 0.46 | -0.78 | 0.15 | -0.01 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 34.00 | 2.80 | 3.30 | 3.05 | 2.74 | +0.59 | +27.45% | 0.09 | 2 | 85 | 0.52 | -0.88 | 0.09 | -0.01 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 35.00 | 3.30 | 4.50 | 3.90 | 3.90 | 0.00 | 0.00% | 0.11 | 0 | 303 | 0.72 | -0.94 | 0.05 | -0.01 | 10/29/2026 | 11/4/2026 3:59:55 PM EST |
| 36.00 | 4.90 | 5.30 | 5.10 | 5.10 | -1.08 | -17.48% | 0.14 | 2 | 2,947 | 0.56 | -0.98 | 0.02 | 0.00 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 37.00 | 5.90 | 6.20 | 6.05 | 5.43 | 0.00 | 0.00% | 0.16 | 0 | 126 | 0.58 | -0.99 | 0.01 | 0.00 | 11/2/2026 | 11/4/2026 3:59:55 PM EST |
| 38.00 | 6.30 | 7.40 | 6.85 | 5.96 | 0.00 | 0.00% | 0.18 | 0 | 111 | 0.93 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:55 PM EST |
| 39.00 | 7.30 | 8.50 | 7.90 | 7.15 | 0.00 | 0.00% | 0.20 | 0 | 207 | 1.06 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:55 PM EST |
| 40.00 | 8.30 | 9.60 | 8.95 | 9.90 | 0.00 | 0.00% | 0.22 | 0 | 81 | 1.20 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 3:59:55 PM EST |
| 41.00 | 9.30 | 10.60 | 9.95 | 2.00 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.27 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 11/4/2026 3:59:55 PM EST |
| 42.00 | 10.30 | 11.60 | 10.95 | 2.81 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.35 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 11/4/2026 3:59:55 PM EST |
| 43.00 | 11.30 | 12.60 | 11.95 | 13.06 | 0.00 | 0.00% | 0.28 | 0 | 14 | 1.41 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 3:59:55 PM EST |
| 44.00 | 12.30 | 13.50 | 12.90 | % | 0.29 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 45.00 | 13.30 | 14.60 | 13.95 | 8.80 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.54 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 11/4/2026 3:59:55 PM EST |
| 46.00 | 14.30 | 15.60 | 14.95 | % | 0.33 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 47.00 | 15.30 | 16.60 | 15.95 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 48.00 | 16.30 | 17.40 | 16.85 | % | 0.35 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 50.00 | 18.30 | 19.40 | 18.85 | 18.60 | +6.55 | +54.36% | 0.38 | 10,000 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |