Options Chain for (HES) - $148.97 as of 10/4/2025 1:04:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 82.50 | 86.60 | 84.55 | % | 1.30 | 0 | 0 | 3.31 | 0.88 | 0.00 | -0.06 | 7/18/2025 4:00:00 PM EST | |||
| 70.00 | 77.60 | 81.70 | 79.65 | % | 1.14 | 0 | 0 | 3.02 | 0.86 | 0.00 | -0.06 | 7/18/2025 4:00:00 PM EST | |||
| 75.00 | 72.70 | 76.80 | 74.75 | % | 1.00 | 0 | 0 | 2.77 | 0.83 | 0.00 | -0.07 | 7/18/2025 4:00:00 PM EST | |||
| 80.00 | 67.70 | 71.90 | 69.80 | % | 0.87 | 0 | 0 | 2.55 | 0.81 | 0.00 | -0.08 | 7/18/2025 4:00:00 PM EST | |||
| 85.00 | 62.90 | 67.00 | 64.95 | % | 0.76 | 0 | 0 | 2.35 | 0.78 | 0.00 | -0.08 | 7/18/2025 4:00:00 PM EST | |||
| 90.00 | 58.00 | 62.00 | 60.00 | % | 0.67 | 0 | 0 | 2.16 | 0.75 | 0.00 | -0.08 | 7/18/2025 4:00:00 PM EST | |||
| 95.00 | 53.10 | 57.20 | 55.15 | 59.07 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.00 | 0.72 | 0.00 | -0.09 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 100.00 | 48.40 | 52.40 | 50.40 | 33.00 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.85 | 0.69 | 0.01 | -0.09 | 4/8/2025 | 7/18/2025 4:00:00 PM EST |
| 105.00 | 43.80 | 47.90 | 45.85 | 49.00 | 0.00 | 0.00% | 0.44 | 0 | 10 | 1.71 | 0.66 | 0.01 | -0.09 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 110.00 | 39.40 | 43.00 | 41.20 | 28.10 | 0.00 | 0.00% | 0.37 | 0 | 18 | 1.58 | 0.62 | 0.01 | -0.09 | 6/2/2025 | 7/18/2025 4:00:00 PM EST |
| 115.00 | 34.80 | 38.30 | 36.55 | 24.40 | 0.00 | 0.00% | 0.32 | 0 | 11 | 1.45 | 0.59 | 0.01 | -0.09 | 6/2/2025 | 7/18/2025 4:00:00 PM EST |
| 120.00 | 30.10 | 34.00 | 32.05 | % | 0.27 | 0 | 0 | 1.33 | 0.56 | 0.01 | -0.09 | 7/18/2025 4:00:00 PM EST | |||
| 125.00 | 25.90 | 30.00 | 27.95 | % | 0.22 | 0 | 0 | 1.23 | 0.52 | 0.01 | -0.09 | 7/18/2025 4:00:00 PM EST | |||
| 130.00 | 21.80 | 25.50 | 23.65 | 24.70 | 0.00 | 0.00% | 0.18 | 0 | 31 | 1.13 | 0.49 | 0.01 | -0.09 | 7/9/2025 | 7/18/2025 4:00:00 PM EST |
| 135.00 | 17.90 | 21.80 | 19.85 | 21.12 | 0.00 | 0.00% | 0.15 | 0 | 36 | 1.03 | 0.46 | 0.01 | -0.09 | 7/9/2025 | 7/18/2025 4:00:00 PM EST |
| 140.00 | 14.30 | 18.30 | 16.30 | 19.90 | 0.00 | 0.00% | 0.12 | 0 | 39 | 0.95 | 0.43 | 0.01 | -0.09 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 145.00 | 11.60 | 14.90 | 13.25 | 15.85 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.88 | 0.39 | 0.01 | -0.08 | 7/14/2025 | 7/18/2025 4:00:00 PM EST |
| 150.00 | 8.30 | 11.90 | 10.10 | 9.55 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.79 | 0.36 | 0.01 | -0.08 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 155.00 | 6.90 | 8.50 | 7.70 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 241 | 0.73 | 0.33 | 0.01 | -0.08 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 160.00 | 3.90 | 7.40 | 5.65 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.67 | 0.31 | 0.01 | -0.08 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 165.00 | 2.45 | 5.50 | 3.98 | 6.55 | 0.00 | 0.00% | 0.02 | 0 | 1,125 | 0.62 | 0.28 | 0.01 | -0.07 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 170.00 | 1.35 | 4.40 | 2.88 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.58 | 0.26 | 0.01 | -0.07 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 175.00 | 0.85 | 3.50 | 2.18 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | 0.24 | 0.01 | -0.07 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 3.50 | 1.75 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.68 | 0.22 | 0.01 | -0.06 | 7/9/2025 | 7/18/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 3.10 | 1.55 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.68 | 0.21 | 0.01 | -0.06 | 4/7/2025 | 7/18/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.69 | 0.19 | 0.01 | -0.06 | 7/18/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.60 | 1.30 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.70 | 0.18 | 0.00 | -0.05 | 4/7/2025 | 7/18/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 2.45 | 1.23 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.16 | 0.00 | -0.05 | 3/25/2025 | 7/18/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.14 | 0.00 | -0.05 | 3/25/2025 | 7/18/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.12 | 0.00 | -0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.79 | -0.12 | 0.00 | -0.06 | 4/14/2025 | 7/18/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.70 | -0.14 | 0.00 | -0.06 | 7/18/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | -0.17 | 0.00 | -0.07 | 7/18/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.55 | -0.19 | 0.00 | -0.08 | 7/18/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.49 | -0.22 | 0.00 | -0.08 | 7/18/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.25 | 0.00 | -0.08 | 3/28/2025 | 7/18/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.27 | -0.28 | 0.00 | -0.09 | 7/18/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.65 | 1.33 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | -0.31 | 0.01 | -0.09 | 6/2/2025 | 7/18/2025 4:00:00 PM EST |
| 105.00 | 0.05 | 2.90 | 1.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.16 | -0.34 | 0.01 | -0.09 | 7/14/2025 | 7/18/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 3.10 | 1.55 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.18 | -0.38 | 0.01 | -0.09 | 6/30/2025 | 7/18/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 3.40 | 1.70 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.09 | -0.41 | 0.01 | -0.09 | 7/7/2025 | 7/18/2025 4:00:00 PM EST |
| 120.00 | 0.40 | 4.10 | 2.25 | 3.04 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.00 | -0.44 | 0.01 | -0.09 | 7/7/2025 | 7/18/2025 4:00:00 PM EST |
| 125.00 | 0.80 | 4.70 | 2.75 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.00 | -0.48 | 0.01 | -0.09 | 6/26/2025 | 7/18/2025 4:00:00 PM EST |
| 130.00 | 2.95 | 4.70 | 3.83 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 217 | 0.00 | -0.51 | 0.01 | -0.09 | 7/9/2025 | 7/18/2025 4:00:00 PM EST |
| 135.00 | 4.20 | 5.80 | 5.00 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 88 | 0.00 | -0.54 | 0.01 | -0.09 | 7/9/2025 | 7/18/2025 4:00:00 PM EST |
| 140.00 | 5.00 | 7.20 | 6.10 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.00 | -0.57 | 0.01 | -0.09 | 7/14/2025 | 7/18/2025 4:00:00 PM EST |
| 145.00 | 7.10 | 9.00 | 8.05 | 8.80 | 0.00 | 0.00% | 0.06 | 0 | 75 | 0.00 | -0.61 | 0.01 | -0.08 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 150.00 | 8.50 | 10.60 | 9.55 | 10.70 | 0.00 | 0.00% | 0.06 | 0 | 74 | 0.00 | -0.64 | 0.01 | -0.08 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 155.00 | 11.20 | 13.80 | 12.50 | 12.40 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.00 | -0.67 | 0.01 | -0.08 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 160.00 | 13.60 | 17.60 | 15.60 | 17.38 | 0.00 | 0.00% | 0.10 | 0 | 122 | 0.00 | -0.69 | 0.01 | -0.08 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 165.00 | 17.30 | 21.10 | 19.20 | % | 0.12 | 0 | 0 | 0.00 | -0.72 | 0.01 | -0.07 | 7/18/2025 4:00:00 PM EST | |||
| 170.00 | 20.90 | 25.10 | 23.00 | % | 0.14 | 0 | 0 | 0.00 | -0.74 | 0.01 | -0.07 | 7/18/2025 4:00:00 PM EST | |||
| 175.00 | 25.40 | 29.20 | 27.30 | % | 0.16 | 0 | 0 | 0.00 | -0.76 | 0.01 | -0.07 | 7/18/2025 4:00:00 PM EST | |||
| 180.00 | 29.60 | 33.70 | 31.65 | % | 0.18 | 0 | 0 | 0.00 | -0.78 | 0.01 | -0.06 | 7/18/2025 4:00:00 PM EST | |||
| 185.00 | 34.40 | 38.30 | 36.35 | % | 0.20 | 0 | 0 | 0.00 | -0.79 | 0.01 | -0.06 | 7/18/2025 4:00:00 PM EST | |||
| 190.00 | 39.00 | 43.10 | 41.05 | % | 0.22 | 0 | 0 | 0.00 | -0.81 | 0.01 | -0.06 | 7/18/2025 4:00:00 PM EST | |||
| 195.00 | 44.10 | 48.00 | 46.05 | % | 0.24 | 0 | 0 | 0.00 | -0.82 | 0.00 | -0.05 | 7/18/2025 4:00:00 PM EST | |||
| 200.00 | 48.90 | 53.00 | 50.95 | % | 0.25 | 0 | 0 | 0.00 | -0.84 | 0.00 | -0.05 | 7/18/2025 4:00:00 PM EST | |||
| 210.00 | 58.90 | 63.10 | 61.00 | % | 0.29 | 0 | 0 | 0.00 | -0.86 | 0.00 | -0.05 | 7/18/2025 4:00:00 PM EST | |||
| 220.00 | 68.90 | 73.00 | 70.95 | % | 0.32 | 0 | 0 | 0.00 | -0.88 | 0.00 | -0.04 | 7/18/2025 4:00:00 PM EST |