Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $31.67 as of 10/27/2026 9:06:33 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 | 13.70 | 15.40 | 14.55 | % | 0.86 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 18.00 | 12.70 | 14.40 | 13.55 | % | 0.75 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 19.00 | 11.70 | 13.40 | 12.55 | % | 0.66 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 20.00 | 10.70 | 12.40 | 11.55 | 17.32 | 0.00 | 0.00% | 0.58 | 0 | 37 | 1.37 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 4:00:03 PM EST |
| 21.00 | 9.70 | 11.40 | 10.55 | 17.13 | 0.00 | 0.00% | 0.50 | 0 | 37 | 1.26 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 4:00:03 PM EST |
| 22.00 | 8.70 | 10.40 | 9.55 | 10.82 | 0.00 | 0.00% | 0.43 | 0 | 15 | 1.16 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 4:00:03 PM EST |
| 23.00 | 7.70 | 9.40 | 8.55 | 16.10 | 0.00 | 0.00% | 0.37 | 0 | 14 | 1.06 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 4:00:03 PM EST |
| 24.00 | 6.70 | 8.50 | 7.60 | 13.70 | 0.00 | 0.00% | 0.32 | 0 | 18 | 1.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 4:00:03 PM EST |
| 25.00 | 5.70 | 7.50 | 6.60 | 13.53 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.91 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 4:00:03 PM EST |
| 26.00 | 4.70 | 6.60 | 5.65 | 12.15 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.84 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 4:00:03 PM EST |
| 27.00 | 3.90 | 4.90 | 4.40 | 3.75 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.53 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 4:00:03 PM EST |
| 28.00 | 3.10 | 4.00 | 3.55 | 3.06 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.49 | 0.95 | 0.11 | 0.00 | 10/14/2026 | 10/27/2026 4:00:03 PM EST |
| 29.00 | 2.20 | 3.20 | 2.70 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.46 | 0.82 | 0.13 | 0.00 | 10/22/2026 | 10/27/2026 4:00:03 PM EST |
| 30.00 | 1.45 | 2.40 | 1.93 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.41 | 0.68 | 0.13 | -0.01 | 10/21/2026 | 10/27/2026 4:00:03 PM EST |
| 31.00 | 0.75 | 1.70 | 1.23 | 1.40 | +0.10 | +7.70% | 0.04 | 1 | 248 | 0.26 | 0.54 | 0.13 | -0.01 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 32.00 | 0.90 | 1.00 | 0.95 | 0.95 | +0.20 | +26.67% | 0.03 | 2 | 138 | 0.30 | 0.41 | 0.12 | -0.01 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 33.00 | 0.55 | 0.70 | 0.63 | 0.67 | +0.22 | +48.89% | 0.02 | 4 | 29 | 0.30 | 0.30 | 0.11 | -0.01 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 34.00 | 0.30 | 0.55 | 0.43 | 0.30 | -0.05 | -14.29% | 0.01 | 450 | 99 | 0.31 | 0.21 | 0.09 | -0.01 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 35.00 | 0.10 | 0.40 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.29 | 0.13 | 0.06 | -0.01 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 36.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 11 | 29 | 0.29 | 0.08 | 0.05 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.48 | 0.05 | 0.03 | 0.00 | 10/13/2026 | 10/27/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.40 | -88.89% | 0.01 | 1 | 1 | 0.53 | 0.03 | 0.02 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | 0.02 | 0.01 | 0.00 | 9/22/2026 | 10/27/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.53 | 0.01 | 0.01 | 0.00 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.64 | 0.01 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 42.00 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/27/2026 4:00:03 PM EST |
| 43.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 4:00:03 PM EST |
| 44.00 | 0.00 | 0.45 | 0.23 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.73 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/27/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:03 PM EST |
| 46.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 4:00:03 PM EST |
| 47.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 48.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 49.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 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 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.12 | % | 0.00 | 1 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 26.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 27.00 | 0.05 | 0.70 | 0.38 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.34 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:03 PM EST |
| 28.00 | 0.20 | 0.95 | 0.58 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.35 | -0.05 | 0.11 | 0.00 | 10/22/2026 | 10/27/2026 4:00:03 PM EST |
| 29.00 | 0.55 | 0.75 | 0.65 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.30 | -0.18 | 0.13 | 0.00 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 30.00 | 0.35 | 1.15 | 0.75 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 163 | 0.24 | -0.32 | 0.13 | -0.01 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 31.00 | 1.30 | 1.65 | 1.48 | 1.45 | -0.50 | -25.65% | 0.05 | 3 | 15,195 | 0.29 | -0.46 | 0.13 | -0.01 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 32.00 | 1.85 | 2.50 | 2.18 | 3.05 | 0.00 | 0.00% | 0.07 | 0 | 1,855 | 0.31 | -0.59 | 0.12 | -0.01 | 10/22/2026 | 10/27/2026 4:00:03 PM EST |
| 33.00 | 2.40 | 3.60 | 3.00 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.33 | -0.70 | 0.11 | -0.01 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 34.00 | 3.00 | 4.40 | 3.70 | % | 0.11 | 0 | 0 | 0.50 | -0.79 | 0.09 | -0.01 | 10/27/2026 4:00:03 PM EST | |||
| 35.00 | 3.60 | 5.30 | 4.45 | 3.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.54 | -0.87 | 0.06 | -0.01 | 10/12/2026 | 10/27/2026 4:00:03 PM EST |
| 36.00 | 4.50 | 6.30 | 5.40 | 5.55 | 0.00 | 0.00% | 0.15 | 0 | 4,993 | 0.59 | -0.92 | 0.05 | 0.00 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 37.00 | 5.90 | 7.30 | 6.60 | 1.45 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.65 | -0.95 | 0.03 | 0.00 | 9/25/2026 | 10/27/2026 4:00:03 PM EST |
| 38.00 | 5.90 | 8.40 | 7.15 | 2.95 | 0.00 | 0.00% | 0.19 | 0 | 39 | 0.72 | -0.97 | 0.02 | 0.00 | 10/7/2026 | 10/27/2026 4:00:03 PM EST |
| 39.00 | 6.90 | 9.50 | 8.20 | 3.01 | 0.00 | 0.00% | 0.21 | 0 | 56 | 0.80 | -0.98 | 0.01 | 0.00 | 10/1/2026 | 10/27/2026 4:00:03 PM EST |
| 40.00 | 7.90 | 10.50 | 9.20 | 7.98 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.84 | -0.99 | 0.01 | 0.00 | 10/12/2026 | 10/27/2026 4:00:03 PM EST |
| 41.00 | 8.90 | 11.50 | 10.20 | % | 0.25 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 42.00 | 9.90 | 12.50 | 11.20 | % | 0.27 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 43.00 | 10.90 | 13.50 | 12.20 | % | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 44.00 | 11.90 | 14.50 | 13.20 | % | 0.30 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 45.00 | 12.90 | 15.50 | 14.20 | % | 0.32 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 46.00 | 13.90 | 16.50 | 15.20 | % | 0.33 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 47.00 | 14.90 | 17.50 | 16.20 | % | 0.34 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 48.00 | 15.90 | 18.50 | 17.20 | % | 0.36 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 49.00 | 16.90 | 19.50 | 18.20 | % | 0.37 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 50.00 | 17.90 | 20.50 | 19.20 | % | 0.38 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 55.00 | 22.90 | 25.50 | 24.20 | % | 0.44 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST |