Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $34.30 as of 10/3/2025 4:08:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.50 | 16.60 | 14.55 | 18.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 10/3/2025 4:00:01 PM EST |
| 25.00 | 7.50 | 11.50 | 9.50 | 17.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 10/3/2025 4:00:01 PM EST |
| 26.00 | 7.30 | 10.60 | 8.95 | % | 0.34 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 27.00 | 6.40 | 9.60 | 8.00 | 11.92 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 10/3/2025 4:00:01 PM EST |
| 28.00 | 6.10 | 8.40 | 7.25 | 14.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 10/3/2025 4:00:01 PM EST |
| 29.00 | 5.10 | 6.30 | 5.70 | 13.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.68 | 0.98 | 0.05 | 0.00 | 8/6/2025 | 10/3/2025 4:00:01 PM EST |
| 30.00 | 4.30 | 4.90 | 4.60 | 5.10 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.49 | 0.92 | 0.07 | 0.00 | 9/25/2025 | 10/3/2025 4:00:01 PM EST |
| 31.00 | 3.60 | 3.80 | 3.70 | 3.60 | -0.60 | -14.29% | 0.12 | 4 | 10 | 0.34 | 0.85 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 32.00 | 2.75 | 3.00 | 2.88 | 2.65 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.32 | 0.76 | 0.10 | -0.01 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 33.00 | 1.95 | 2.25 | 2.10 | 8.78 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.30 | 0.65 | 0.11 | -0.01 | 8/8/2025 | 10/3/2025 4:00:01 PM EST |
| 34.00 | 1.30 | 1.55 | 1.43 | 1.40 | -0.20 | -12.50% | 0.04 | 7 | 64 | 0.27 | 0.54 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 35.00 | 0.85 | 0.95 | 0.90 | 0.90 | 0.00 | 0.00% | 0.03 | 11 | 80 | 0.26 | 0.42 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 36.00 | 0.45 | 0.60 | 0.53 | 0.56 | +0.09 | +19.15% | 0.01 | 2 | 94 | 0.24 | 0.30 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 37.00 | 0.20 | 0.45 | 0.33 | 0.28 | -0.08 | -22.23% | 0.01 | 8 | 49 | 0.23 | 0.20 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 38.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.07 | -35.00% | 0.00 | 17 | 1,697 | 0.23 | 0.12 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 11 | 45 | 0.27 | 0.07 | 0.04 | 0.00 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.31 | 0.04 | 0.03 | 0.00 | 9/24/2025 | 10/3/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 3 | 48 | 0.35 | 0.02 | 0.02 | 0.00 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 667 | 0.38 | 0.01 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.41 | 0.01 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.44 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 282 | 0.44 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.18 | -64.29% | 0.00 | 1 | 15 | 0.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.49 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/3/2025 4:00:01 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 1 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:01 PM EST | |
| 49.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.56 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 10/3/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.54 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/3/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.69 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/3/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 10/3/2025 4:00:01 PM EST |
| 29.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.26 | -0.02 | 0.05 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 30.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.32 | -0.08 | 0.07 | 0.00 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 31.00 | 0.30 | 0.50 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.30 | -0.15 | 0.08 | -0.01 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 32.00 | 0.55 | 0.75 | 0.65 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.30 | -0.24 | 0.10 | -0.01 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 33.00 | 0.90 | 1.05 | 0.98 | 1.02 | 0.00 | 0.00% | 0.03 | 0 | 202 | 0.30 | -0.35 | 0.11 | -0.01 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 34.00 | 1.30 | 1.55 | 1.43 | 1.40 | -0.09 | -6.04% | 0.04 | 7 | 1,570 | 0.30 | -0.46 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 35.00 | 1.85 | 2.00 | 1.93 | 2.00 | -0.10 | -4.77% | 0.06 | 3 | 240 | 0.28 | -0.58 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 36.00 | 2.50 | 2.75 | 2.63 | 2.18 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.28 | -0.70 | 0.11 | -0.01 | 9/25/2025 | 10/3/2025 4:00:01 PM EST |
| 37.00 | 3.30 | 3.50 | 3.40 | 3.13 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.29 | -0.80 | 0.09 | -0.01 | 9/23/2025 | 10/3/2025 4:00:01 PM EST |
| 38.00 | 4.20 | 4.40 | 4.30 | 3.01 | 0.00 | 0.00% | 0.11 | 0 | 102 | 0.45 | -0.88 | 0.06 | -0.01 | 9/19/2025 | 10/3/2025 4:00:01 PM EST |
| 39.00 | 5.00 | 5.60 | 5.30 | 4.88 | 0.00 | 0.00% | 0.14 | 0 | 71 | 0.36 | -0.93 | 0.04 | 0.00 | 9/23/2025 | 10/3/2025 4:00:01 PM EST |
| 40.00 | 4.90 | 7.60 | 6.25 | 5.07 | 0.00 | 0.00% | 0.16 | 0 | 48 | 0.75 | -0.96 | 0.03 | 0.00 | 9/19/2025 | 10/3/2025 4:00:01 PM EST |
| 41.00 | 6.90 | 7.50 | 7.20 | 1.80 | 0.00 | 0.00% | 0.18 | 0 | 32 | 0.42 | -0.98 | 0.02 | 0.00 | 9/9/2025 | 10/3/2025 4:00:01 PM EST |
| 42.00 | 6.60 | 9.70 | 8.15 | 4.80 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.87 | -0.99 | 0.01 | 0.00 | 6/30/2025 | 10/3/2025 4:00:01 PM EST |
| 43.00 | 7.60 | 11.20 | 9.40 | 2.88 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 8/8/2025 | 10/3/2025 4:00:01 PM EST |
| 44.00 | 8.60 | 12.20 | 10.40 | % | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 45.00 | 9.80 | 12.60 | 11.20 | 11.04 | 0.00 | 0.00% | 0.25 | 0 | 34 | 0.99 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 46.00 | 10.60 | 14.20 | 12.40 | 5.08 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 10/3/2025 4:00:01 PM EST |
| 47.00 | 12.40 | 15.20 | 13.80 | 5.79 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.21 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 10/3/2025 4:00:01 PM EST |
| 48.00 | 12.60 | 16.20 | 14.40 | % | 0.30 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 49.00 | 13.70 | 16.90 | 15.30 | 8.00 | 0.00 | 0.00% | 0.31 | 0 | 22 | 1.22 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 10/3/2025 4:00:01 PM EST |
| 50.00 | 14.60 | 18.10 | 16.35 | 8.90 | 0.00 | 0.00% | 0.33 | 0 | 15 | 1.31 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 10/3/2025 4:00:01 PM EST |
| 55.00 | 19.70 | 23.10 | 21.40 | 13.70 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 10/3/2025 4:00:01 PM EST |
| 60.00 | 25.00 | 28.10 | 26.55 | % | 0.44 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST |