Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $33.83 as of 10/27/2025 2:59:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 7.70 | 11.70 | 9.70 | % | 0.40 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 25.00 | 6.90 | 10.70 | 8.80 | % | 0.35 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 26.00 | 5.90 | 9.70 | 7.80 | % | 0.30 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 27.00 | 4.90 | 8.70 | 6.80 | % | 0.25 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 28.00 | 4.10 | 7.20 | 5.65 | % | 0.20 | 0 | 0 | 0.87 | 0.96 | 0.04 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 29.00 | 3.50 | 6.40 | 4.95 | % | 0.17 | 0 | 0 | 0.83 | 0.91 | 0.06 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 30.00 | 2.55 | 5.30 | 3.93 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | 0.85 | 0.07 | -0.01 | 10/21/2025 | 10/27/2025 1:58:48 PM EST |
| 31.00 | 1.70 | 4.40 | 3.05 | % | 0.10 | 0 | 0 | 0.64 | 0.77 | 0.09 | -0.01 | 10/27/2025 1:58:48 PM EST | |||
| 32.00 | 0.95 | 2.75 | 1.85 | 2.18 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.41 | 0.67 | 0.10 | -0.01 | 10/23/2025 | 10/27/2025 1:58:48 PM EST |
| 33.00 | 0.45 | 3.10 | 1.78 | % | 0.05 | 0 | 0 | 0.59 | 0.56 | 0.11 | -0.01 | 10/27/2025 1:58:48 PM EST | |||
| 34.00 | 0.85 | 1.60 | 1.23 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | 0.45 | 0.12 | -0.01 | 10/21/2025 | 10/27/2025 1:58:48 PM EST |
| 35.00 | 0.65 | 0.80 | 0.73 | 0.80 | +0.05 | +6.67% | 0.02 | 763 | 83 | 0.26 | 0.33 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 1:58:48 PM EST |
| 36.00 | 0.20 | 0.55 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.24 | 0.23 | 0.09 | -0.01 | 10/24/2025 | 10/27/2025 1:58:48 PM EST |
| 37.00 | 0.05 | 0.70 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.27 | 0.15 | 0.07 | -0.01 | 10/23/2025 | 10/27/2025 1:58:48 PM EST |
| 38.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.27 | 0.09 | 0.05 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.49 | 0.06 | 0.04 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.54 | 0.04 | 0.02 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.58 | 0.02 | 0.01 | 0.00 | 10/27/2025 1:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 28.00 | 0.05 | 0.75 | 0.40 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.41 | -0.04 | 0.04 | 0.00 | 10/23/2025 | 10/27/2025 1:58:48 PM EST |
| 29.00 | 0.05 | 0.90 | 0.48 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.37 | -0.09 | 0.06 | 0.00 | 10/21/2025 | 10/27/2025 1:58:48 PM EST |
| 30.00 | 0.15 | 0.90 | 0.53 | 0.35 | -0.75 | -68.19% | 0.02 | 10 | 1 | 0.34 | -0.15 | 0.07 | -0.01 | 10/27/2025 | 10/27/2025 1:58:48 PM EST |
| 31.00 | 0.30 | 1.00 | 0.65 | % | 0.02 | 0 | 0 | 0.31 | -0.23 | 0.09 | -0.01 | 10/27/2025 1:58:48 PM EST | |||
| 32.00 | 0.65 | 1.05 | 0.85 | 1.00 | % | 0.03 | 1 | 0 | 0.29 | -0.33 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 1:58:48 PM EST | |
| 33.00 | 0.10 | 1.50 | 0.80 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.19 | -0.44 | 0.11 | -0.01 | 10/24/2025 | 10/27/2025 1:58:48 PM EST |
| 34.00 | 0.55 | 3.50 | 2.03 | % | 0.06 | 0 | 0 | 0.62 | -0.55 | 0.12 | -0.01 | 10/27/2025 1:58:48 PM EST | |||
| 35.00 | 1.20 | 3.80 | 2.50 | % | 0.07 | 0 | 0 | 0.57 | -0.67 | 0.11 | -0.01 | 10/27/2025 1:58:48 PM EST | |||
| 36.00 | 1.90 | 4.50 | 3.20 | % | 0.09 | 0 | 0 | 0.58 | -0.77 | 0.09 | -0.01 | 10/27/2025 1:58:48 PM EST | |||
| 37.00 | 2.75 | 5.30 | 4.03 | % | 0.11 | 0 | 0 | 0.60 | -0.85 | 0.07 | -0.01 | 10/27/2025 1:58:48 PM EST | |||
| 38.00 | 3.60 | 6.30 | 4.95 | % | 0.13 | 0 | 0 | 0.66 | -0.91 | 0.05 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 39.00 | 4.50 | 7.30 | 5.90 | % | 0.15 | 0 | 0 | 0.72 | -0.94 | 0.04 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 40.00 | 5.60 | 8.10 | 6.85 | % | 0.17 | 0 | 0 | 0.72 | -0.96 | 0.02 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 41.00 | 6.20 | 9.80 | 8.00 | % | 0.20 | 0 | 0 | 0.93 | -0.98 | 0.01 | 0.00 | 10/27/2025 1:58:48 PM EST |