Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $40.23 as of 9/1/2026 9:32:11 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 | 9.40 | 11.40 | 10.40 | 9.30 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.78 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 4:00:05 PM EST |
| 31.00 | 8.30 | 10.40 | 9.35 | % | 0.30 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 32.00 | 7.70 | 9.10 | 8.40 | % | 0.26 | 0 | 0 | 0.60 | 1.00 | 0.01 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 33.00 | 6.70 | 8.10 | 7.40 | 5.41 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.54 | 0.98 | 0.03 | 0.00 | 4/1/2026 | 9/1/2026 4:00:05 PM EST |
| 34.00 | 5.80 | 7.00 | 6.40 | 4.64 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.47 | 0.93 | 0.04 | 0.00 | 4/28/2026 | 9/1/2026 4:00:05 PM EST |
| 35.00 | 5.00 | 6.00 | 5.50 | 3.98 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.42 | 0.88 | 0.05 | 0.00 | 7/6/2026 | 9/1/2026 4:00:05 PM EST |
| 36.00 | 4.10 | 5.30 | 4.70 | 3.18 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.29 | 0.83 | 0.06 | -0.01 | 7/6/2026 | 9/1/2026 4:00:05 PM EST |
| 37.00 | 3.40 | 4.20 | 3.80 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.28 | 0.76 | 0.07 | -0.01 | 8/31/2026 | 9/1/2026 4:00:05 PM EST |
| 38.00 | 2.50 | 3.60 | 3.05 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 158 | 0.27 | 0.69 | 0.08 | -0.01 | 8/11/2026 | 9/1/2026 4:00:05 PM EST |
| 39.00 | 1.90 | 2.85 | 2.38 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 94 | 0.26 | 0.60 | 0.09 | -0.01 | 8/31/2026 | 9/1/2026 4:00:05 PM EST |
| 40.00 | 1.40 | 1.85 | 1.63 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 560 | 0.23 | 0.51 | 0.09 | -0.01 | 8/26/2026 | 9/1/2026 4:00:05 PM EST |
| 41.00 | 0.85 | 1.55 | 1.20 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 446 | 0.23 | 0.41 | 0.10 | -0.01 | 8/26/2026 | 9/1/2026 4:00:05 PM EST |
| 42.00 | 0.35 | 1.10 | 0.73 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 250 | 0.20 | 0.32 | 0.09 | -0.01 | 8/31/2026 | 9/1/2026 4:00:05 PM EST |
| 43.00 | 0.20 | 0.95 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.21 | 0.23 | 0.08 | -0.01 | 8/31/2026 | 9/1/2026 4:00:05 PM EST |
| 44.00 | 0.05 | 0.70 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.20 | 0.16 | 0.06 | -0.01 | 8/21/2026 | 9/1/2026 4:00:05 PM EST |
| 45.00 | 0.05 | 0.55 | 0.30 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.22 | 0.10 | 0.05 | 0.00 | 8/27/2026 | 9/1/2026 4:00:05 PM EST |
| 46.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.30 | 0.07 | 0.04 | 0.00 | 8/13/2026 | 9/1/2026 4:00:05 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.33 | 0.04 | 0.03 | 0.00 | 7/31/2026 | 9/1/2026 4:00:05 PM EST |
| 48.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.37 | 0.03 | 0.02 | 0.00 | 8/3/2026 | 9/1/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.01 | 0.01 | 0.00 | 8/5/2026 | 9/1/2026 4:00:05 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 | 0.55 | 0.28 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.54 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/1/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/1/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.46 | 0.00 | 0.01 | 0.00 | 8/28/2026 | 9/1/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.60 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.42 | -0.02 | 0.03 | 0.00 | 8/7/2026 | 9/1/2026 4:00:05 PM EST |
| 34.00 | 0.05 | 0.60 | 0.33 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.28 | -0.07 | 0.04 | 0.00 | 8/24/2026 | 9/1/2026 4:00:05 PM EST |
| 35.00 | 0.20 | 0.45 | 0.33 | 0.35 | +0.03 | +9.38% | 0.01 | 2 | 374 | 0.26 | -0.12 | 0.05 | 0.00 | 9/1/2026 | 9/1/2026 4:00:05 PM EST |
| 36.00 | 0.40 | 0.70 | 0.55 | 0.45 | -0.26 | -36.62% | 0.02 | 10,621 | 66 | 0.27 | -0.17 | 0.06 | -0.01 | 9/1/2026 | 9/1/2026 4:00:05 PM EST |
| 37.00 | 0.50 | 0.80 | 0.65 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.24 | -0.24 | 0.07 | -0.01 | 8/26/2026 | 9/1/2026 4:00:05 PM EST |
| 38.00 | 0.30 | 1.55 | 0.93 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.23 | -0.31 | 0.08 | -0.01 | 8/28/2026 | 9/1/2026 4:00:05 PM EST |
| 39.00 | 0.60 | 1.80 | 1.20 | 1.12 | -0.23 | -17.04% | 0.03 | 50 | 152 | 0.22 | -0.40 | 0.09 | -0.01 | 9/1/2026 | 9/1/2026 4:00:05 PM EST |
| 40.00 | 1.45 | 2.50 | 1.98 | 1.70 | -0.10 | -5.56% | 0.05 | 3 | 73 | 0.26 | -0.49 | 0.09 | -0.01 | 9/1/2026 | 9/1/2026 4:00:05 PM EST |
| 41.00 | 1.50 | 3.10 | 2.30 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.23 | -0.59 | 0.10 | -0.01 | 8/17/2026 | 9/1/2026 4:00:05 PM EST |
| 42.00 | 2.40 | 3.40 | 2.90 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.22 | -0.68 | 0.09 | -0.01 | 7/8/2026 | 9/1/2026 4:00:05 PM EST |
| 43.00 | 3.00 | 4.60 | 3.80 | 6.85 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.37 | -0.77 | 0.08 | -0.01 | 5/6/2026 | 9/1/2026 4:00:05 PM EST |
| 44.00 | 3.80 | 5.50 | 4.65 | % | 0.11 | 0 | 0 | 0.40 | -0.84 | 0.06 | -0.01 | 9/1/2026 4:00:05 PM EST | |||
| 45.00 | 4.70 | 6.40 | 5.55 | 8.80 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.43 | -0.90 | 0.05 | 0.00 | 4/1/2026 | 9/1/2026 4:00:05 PM EST |
| 46.00 | 5.30 | 7.30 | 6.30 | % | 0.14 | 0 | 0 | 0.45 | -0.93 | 0.04 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 47.00 | 6.10 | 8.50 | 7.30 | % | 0.16 | 0 | 0 | 0.52 | -0.96 | 0.03 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 48.00 | 7.40 | 9.50 | 8.45 | % | 0.18 | 0 | 0 | 0.55 | -0.97 | 0.02 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 50.00 | 8.90 | 11.60 | 10.25 | 12.05 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.65 | -0.99 | 0.01 | 0.00 | 6/3/2026 | 9/1/2026 4:00:05 PM EST |