Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $37.98 as of 2/24/2026 8:04:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.90 | 14.30 | 13.10 | 11.75 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 3:59:51 PM EST |
| 27.00 | 10.20 | 12.10 | 11.15 | 9.01 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 3:59:51 PM EST |
| 28.00 | 9.40 | 10.80 | 10.10 | % | 0.36 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 29.00 | 8.40 | 9.90 | 9.15 | % | 0.32 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 30.00 | 7.40 | 8.90 | 8.15 | 6.00 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.98 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 3:59:51 PM EST |
| 31.00 | 6.40 | 7.90 | 7.15 | % | 0.23 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 32.00 | 5.40 | 6.90 | 6.15 | 4.10 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.79 | 0.99 | 0.01 | 0.00 | 2/4/2026 | 2/24/2026 3:59:51 PM EST |
| 33.00 | 4.60 | 5.90 | 5.25 | 3.75 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.70 | 0.98 | 0.02 | -0.01 | 2/9/2026 | 2/24/2026 3:59:51 PM EST |
| 34.00 | 3.60 | 4.80 | 4.20 | 3.42 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.57 | 0.95 | 0.04 | -0.01 | 2/18/2026 | 2/24/2026 3:59:51 PM EST |
| 35.00 | 2.70 | 3.60 | 3.15 | 2.89 | 0.00 | 0.00% | 0.09 | 0 | 100 | 0.41 | 0.88 | 0.07 | -0.01 | 2/20/2026 | 2/24/2026 3:59:51 PM EST |
| 36.00 | 1.95 | 2.70 | 2.33 | 2.43 | 0.00 | 0.00% | 0.06 | 0 | 296 | 0.36 | 0.80 | 0.10 | -0.02 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 37.00 | 1.20 | 1.85 | 1.53 | 1.54 | 0.00 | 0.00% | 0.04 | 0 | 141 | 0.20 | 0.69 | 0.14 | -0.02 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 38.00 | 0.75 | 1.25 | 1.00 | 0.95 | 0.00 | 0.00% | 0.03 | 62 | 223 | 0.24 | 0.54 | 0.17 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 39.00 | 0.35 | 0.90 | 0.63 | 0.40 | -0.07 | -14.90% | 0.02 | 752 | 118 | 0.25 | 0.37 | 0.17 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 40.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 26 | 34 | 0.22 | 0.23 | 0.13 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.26 | 0.13 | 0.09 | -0.01 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 42.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.06 | 0.05 | -0.01 | 1/27/2026 | 2/24/2026 3:59:51 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.03 | 0.03 | 0.00 | 2/12/2026 | 2/24/2026 3:59:51 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.01 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/24/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.79 | -0.01 | 0.01 | 0.00 | 2/18/2026 | 2/24/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 0.60 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.64 | -0.02 | 0.02 | -0.01 | 2/12/2026 | 2/24/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.45 | -0.05 | 0.04 | -0.01 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 35.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.30 | -0.12 | 0.07 | -0.01 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 36.00 | 0.05 | 0.60 | 0.33 | 0.25 | -0.12 | -32.44% | 0.01 | 1 | 322 | 0.27 | -0.20 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 37.00 | 0.30 | 0.60 | 0.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.24 | -0.31 | 0.14 | -0.02 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 38.00 | 0.50 | 1.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.21 | -0.46 | 0.17 | -0.02 | 2/20/2026 | 2/24/2026 3:59:51 PM EST |
| 39.00 | 1.05 | 1.90 | 1.48 | % | 0.04 | 0 | 0 | 0.25 | -0.63 | 0.17 | -0.02 | 2/24/2026 3:59:51 PM EST | |||
| 40.00 | 1.00 | 3.70 | 2.35 | % | 0.06 | 0 | 0 | 0.67 | -0.77 | 0.13 | -0.02 | 2/24/2026 3:59:51 PM EST | |||
| 41.00 | 1.80 | 4.20 | 3.00 | % | 0.07 | 0 | 0 | 0.63 | -0.87 | 0.09 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 42.00 | 2.30 | 6.00 | 4.15 | % | 0.10 | 0 | 0 | 0.93 | -0.94 | 0.05 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 43.00 | 3.20 | 7.00 | 5.10 | % | 0.12 | 0 | 0 | 1.00 | -0.97 | 0.03 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 44.00 | 5.30 | 6.80 | 6.05 | % | 0.14 | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 45.00 | 5.20 | 9.00 | 7.10 | % | 0.16 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST |