Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $32.76 as of 10/9/2025 8:12:13 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 | 11.00 | 15.00 | 13.00 | 18.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 10/9/2025 4:00:01 PM EST |
| 25.00 | 6.60 | 10.00 | 8.30 | 17.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 10/9/2025 4:00:01 PM EST |
| 26.00 | 5.40 | 9.00 | 7.20 | % | 0.28 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 27.00 | 5.00 | 6.70 | 5.85 | 11.92 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 10/9/2025 4:00:01 PM EST |
| 28.00 | 4.70 | 5.90 | 5.30 | 14.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.78 | 0.98 | 0.06 | 0.00 | 8/6/2025 | 10/9/2025 4:00:01 PM EST |
| 29.00 | 3.90 | 5.40 | 4.65 | 4.10 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.57 | 0.90 | 0.08 | 0.00 | 10/8/2025 | 10/9/2025 4:00:01 PM EST |
| 30.00 | 3.00 | 3.30 | 3.15 | 3.10 | -0.05 | -1.59% | 0.10 | 3 | 37 | 0.37 | 0.81 | 0.10 | -0.01 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 31.00 | 2.20 | 2.45 | 2.33 | 2.30 | 0.00 | 0.00% | 0.08 | 5 | 41 | 0.33 | 0.70 | 0.11 | -0.01 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 32.00 | 1.55 | 1.80 | 1.68 | 1.60 | -0.20 | -11.12% | 0.05 | 10 | 73 | 0.32 | 0.58 | 0.12 | -0.01 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 33.00 | 0.90 | 1.10 | 1.00 | 1.12 | -0.28 | -20.00% | 0.03 | 34 | 46 | 0.28 | 0.46 | 0.12 | -0.01 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 34.00 | 0.55 | 0.65 | 0.60 | 0.75 | -0.10 | -11.77% | 0.02 | 11 | 126 | 0.27 | 0.34 | 0.12 | -0.01 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 35.00 | 0.05 | 0.40 | 0.23 | 0.35 | -0.15 | -30.00% | 0.01 | 22 | 137 | 0.27 | 0.23 | 0.10 | -0.01 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 36.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.07 | -28.00% | 0.01 | 1,065 | 175 | 0.27 | 0.14 | 0.07 | -0.01 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 37.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.04 | -25.00% | 0.00 | 37 | 61 | 0.26 | 0.08 | 0.05 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,710 | 0.36 | 0.04 | 0.03 | 0.00 | 10/8/2025 | 10/9/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 1 | 43 | 0.40 | 0.02 | 0.02 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.47 | 0.01 | 0.01 | 0.00 | 9/24/2025 | 10/9/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 1 | 46 | 0.45 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 667 | 0.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:01 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | 0.04 | -0.05 | -55.56% | 0.01 | 1 | 111 | 0.89 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.90 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:01 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.59 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/9/2025 4:00:01 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 1 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 49.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.00 | 1 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST | |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 10/9/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/9/2025 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 | 1.28 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.51 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/9/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.39 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/9/2025 4:00:01 PM EST |
| 28.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.04 | -21.06% | 0.01 | 2 | 31 | 0.32 | -0.02 | 0.06 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 29.00 | 0.25 | 0.35 | 0.30 | % | 0.01 | 0 | 0 | 0.33 | -0.10 | 0.08 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 30.00 | 0.45 | 0.55 | 0.50 | 0.41 | -0.04 | -8.89% | 0.02 | 22 | 277 | 0.33 | -0.19 | 0.10 | -0.01 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 31.00 | 0.75 | 0.85 | 0.80 | 0.70 | +0.02 | +2.95% | 0.03 | 2 | 64 | 0.32 | -0.30 | 0.11 | -0.01 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 32.00 | 1.15 | 1.25 | 1.20 | 1.00 | +0.10 | +11.12% | 0.04 | 9 | 175 | 0.32 | -0.42 | 0.12 | -0.01 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 33.00 | 1.60 | 1.75 | 1.68 | 1.70 | +0.33 | +24.09% | 0.05 | 4 | 245 | 0.31 | -0.54 | 0.12 | -0.01 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 34.00 | 2.30 | 2.45 | 2.38 | 2.08 | +0.21 | +11.23% | 0.07 | 21 | 1,587 | 0.32 | -0.66 | 0.12 | -0.01 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 35.00 | 2.95 | 3.20 | 3.08 | 2.95 | +0.40 | +15.69% | 0.09 | 10 | 242 | 0.32 | -0.77 | 0.10 | -0.01 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 36.00 | 3.90 | 4.20 | 4.05 | 3.90 | +1.72 | +78.90% | 0.11 | 1 | 54 | 0.38 | -0.86 | 0.07 | -0.01 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 37.00 | 4.40 | 5.00 | 4.70 | 3.13 | 0.00 | 0.00% | 0.13 | 0 | 44 | 0.40 | -0.92 | 0.05 | 0.00 | 9/23/2025 | 10/9/2025 4:00:01 PM EST |
| 38.00 | 5.70 | 6.00 | 5.85 | 5.36 | 0.00 | 0.00% | 0.15 | 0 | 105 | 0.43 | -0.96 | 0.03 | 0.00 | 10/7/2025 | 10/9/2025 4:00:01 PM EST |
| 39.00 | 6.60 | 7.10 | 6.85 | 4.88 | 0.00 | 0.00% | 0.18 | 0 | 71 | 0.49 | -0.98 | 0.02 | 0.00 | 9/23/2025 | 10/9/2025 4:00:01 PM EST |
| 40.00 | 6.50 | 8.30 | 7.40 | 5.07 | 0.00 | 0.00% | 0.18 | 0 | 48 | 0.66 | -0.99 | 0.01 | 0.00 | 9/19/2025 | 10/9/2025 4:00:01 PM EST |
| 41.00 | 8.50 | 9.00 | 8.75 | 8.20 | +6.40 | +355.56% | 0.21 | 15 | 32 | 0.60 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 42.00 | 9.10 | 10.30 | 9.70 | 4.80 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.75 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 10/9/2025 4:00:01 PM EST |
| 43.00 | 9.30 | 11.30 | 10.30 | 2.88 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 10/9/2025 4:00:01 PM EST |
| 44.00 | 10.30 | 12.50 | 11.40 | % | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 45.00 | 11.20 | 14.50 | 12.85 | 11.04 | 0.00 | 0.00% | 0.29 | 0 | 34 | 1.24 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 4:00:01 PM EST |
| 46.00 | 12.30 | 15.50 | 13.90 | 5.08 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 10/9/2025 4:00:01 PM EST |
| 47.00 | 13.10 | 16.30 | 14.70 | 5.79 | 0.00 | 0.00% | 0.31 | 0 | 11 | 1.27 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 10/9/2025 4:00:01 PM EST |
| 48.00 | 14.20 | 17.30 | 15.75 | % | 0.33 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 49.00 | 15.50 | 18.50 | 17.00 | 8.00 | 0.00 | 0.00% | 0.35 | 0 | 22 | 1.41 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 10/9/2025 4:00:01 PM EST |
| 50.00 | 16.30 | 19.40 | 17.85 | 8.90 | 0.00 | 0.00% | 0.36 | 0 | 15 | 1.42 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 10/9/2025 4:00:01 PM EST |
| 55.00 | 21.40 | 24.50 | 22.95 | 13.70 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 10/9/2025 4:00:01 PM EST |
| 60.00 | 26.40 | 29.50 | 27.95 | % | 0.47 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST |