Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $34.48 as of 12/26/2025 11:22:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.50 | 16.30 | 14.40 | 18.07 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 12/26/2025 3:59:52 PM EST |
| 25.00 | 7.60 | 11.40 | 9.50 | 8.76 | 0.00 | 0.00% | 0.38 | 0 | 12 | 1.28 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/26/2025 3:59:52 PM EST |
| 26.00 | 7.90 | 9.40 | 8.65 | % | 0.33 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 27.00 | 6.90 | 8.40 | 7.65 | % | 0.28 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 28.00 | 5.90 | 7.40 | 6.65 | 4.70 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.74 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:52 PM EST |
| 29.00 | 5.10 | 6.50 | 5.80 | 4.55 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.69 | 0.99 | 0.03 | 0.00 | 11/18/2025 | 12/26/2025 3:59:52 PM EST |
| 30.00 | 3.40 | 5.40 | 4.40 | 4.50 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.58 | 0.91 | 0.07 | 0.00 | 12/5/2025 | 12/26/2025 3:59:52 PM EST |
| 31.00 | 3.20 | 4.40 | 3.80 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.51 | 0.84 | 0.08 | -0.01 | 12/9/2025 | 12/26/2025 3:59:52 PM EST |
| 32.00 | 2.50 | 3.50 | 3.00 | 2.35 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.33 | 0.75 | 0.10 | -0.01 | 12/3/2025 | 12/26/2025 3:59:52 PM EST |
| 33.00 | 1.75 | 3.80 | 2.78 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.42 | 0.65 | 0.11 | -0.01 | 12/9/2025 | 12/26/2025 3:59:52 PM EST |
| 34.00 | 1.05 | 1.50 | 1.28 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.23 | 0.53 | 0.13 | -0.01 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 35.00 | 0.50 | 1.20 | 0.85 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 221 | 0.23 | 0.40 | 0.13 | -0.01 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 36.00 | 0.05 | 0.60 | 0.33 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.18 | 0.24 | 0.12 | -0.01 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 37.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.18 | 0.12 | 0.09 | 0.00 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.30 | 0.08 | 0.06 | 0.00 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.44 | 0.04 | 0.03 | 0.00 | 12/10/2025 | 12/26/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.35 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 12/26/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.37 | 0.01 | 0.01 | 0.00 | 10/28/2025 | 12/26/2025 3:59:52 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.56 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.35 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:52 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.41 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.52 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:52 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.39 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 47.00 | 0.00 | 0.30 | 0.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/26/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.82 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/26/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 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 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.71 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/26/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.72 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.65 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.51 | -0.01 | 0.03 | 0.00 | 12/17/2025 | 12/26/2025 3:59:52 PM EST |
| 30.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.32 | -0.09 | 0.07 | 0.00 | 12/15/2025 | 12/26/2025 3:59:52 PM EST |
| 31.00 | 0.20 | 0.80 | 0.50 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 129 | 0.30 | -0.16 | 0.08 | -0.01 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 32.00 | 0.40 | 0.85 | 0.63 | 0.53 | +0.03 | +6.00% | 0.02 | 21 | 246 | 0.27 | -0.25 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 33.00 | 0.60 | 0.90 | 0.75 | 0.83 | -0.07 | -7.78% | 0.02 | 2 | 140 | 0.23 | -0.35 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 34.00 | 1.05 | 1.55 | 1.30 | 1.33 | 0.00 | 0.00% | 0.04 | 0 | 271 | 0.25 | -0.47 | 0.13 | -0.01 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 35.00 | 1.40 | 2.85 | 2.13 | 2.35 | 0.00 | 0.00% | 0.06 | 0 | 74 | 0.29 | -0.60 | 0.13 | -0.01 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 36.00 | 1.05 | 3.80 | 2.43 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.50 | -0.76 | 0.12 | -0.01 | 9/24/2025 | 12/26/2025 3:59:52 PM EST |
| 37.00 | 2.70 | 3.90 | 3.30 | 3.62 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.38 | -0.88 | 0.09 | 0.00 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 38.00 | 3.60 | 4.80 | 4.20 | 4.47 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.42 | -0.92 | 0.06 | 0.00 | 12/18/2025 | 12/26/2025 3:59:52 PM EST |
| 39.00 | 5.00 | 5.50 | 5.25 | 5.21 | -1.29 | -19.85% | 0.13 | 5 | 61 | 0.29 | -0.96 | 0.03 | 0.00 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 40.00 | 5.40 | 6.90 | 6.15 | 6.90 | 0.00 | 0.00% | 0.15 | 0 | 38 | 0.54 | -0.99 | 0.01 | 0.00 | 11/12/2025 | 12/26/2025 3:59:52 PM EST |
| 41.00 | 5.20 | 9.00 | 7.10 | 8.50 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.83 | -0.99 | 0.01 | 0.00 | 10/22/2025 | 12/26/2025 3:59:52 PM EST |
| 42.00 | 6.20 | 10.30 | 8.25 | 7.98 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.94 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:52 PM EST |
| 43.00 | 7.20 | 11.10 | 9.15 | 10.19 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.95 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/26/2025 3:59:52 PM EST |
| 44.00 | 8.20 | 12.20 | 10.20 | % | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 45.00 | 9.20 | 13.20 | 11.20 | % | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 46.00 | 10.20 | 14.20 | 12.20 | % | 0.27 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 47.00 | 11.20 | 15.20 | 13.20 | % | 0.28 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 50.00 | 14.20 | 18.10 | 16.15 | % | 0.32 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 55.00 | 19.20 | 23.10 | 21.15 | 17.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 12/26/2025 3:59:52 PM EST |