Options Chain for H & E EQUIPMENT SERVICES INC COM (HEES) - $88.20 as of 2/4/2025 9:28:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 27.10 | 31.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 65.00 | 22.40 | 26.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 70.00 | 17.10 | 21.00 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 75.00 | 12.90 | 15.90 | % | 0 | 0 | 0.63 | 0.97 | 0.01 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 80.00 | 8.10 | 11.70 | % | 0 | 0 | 0.55 | 0.86 | 0.02 | -0.03 | 2/4/2025 3:59:56 PM EST | |||
| 82.50 | 5.50 | 9.20 | % | 0 | 0 | 0.35 | 0.81 | 0.04 | -0.03 | 2/4/2025 3:59:56 PM EST | |||
| 85.00 | 3.00 | 6.90 | 5.00 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.73 | 0.05 | -0.03 | 1/27/2025 | 2/4/2025 3:59:56 PM EST |
| 87.50 | 2.00 | 4.40 | 3.50 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.60 | 0.06 | -0.03 | 1/21/2025 | 2/4/2025 3:59:56 PM EST |
| 90.00 | 1.00 | 2.05 | 1.58 | 0.00 | 0.00% | 0 | 72 | 0.17 | 0.43 | 0.07 | -0.03 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 92.50 | 0.10 | 0.25 | 0.05 | -0.20 | -80.00% | 1 | 53 | 0.10 | 0.31 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.10 | % | 0 | 0 | 0.12 | 0.19 | 0.04 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 97.50 | 0.00 | 4.80 | % | 0 | 0 | 0.65 | 0.07 | 0.02 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 0.71 | 0.03 | 0.01 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.05 | 4.80 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 65.00 | 0.05 | 4.80 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 70.00 | 0.40 | 0.60 | 0.40 | +0.05 | +14.29% | 129 | 14 | 0.49 | -0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 75.00 | 0.05 | 3.00 | 1.15 | +0.50 | +76.93% | 500 | 6 | 0.90 | -0.03 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 80.00 | 0.10 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 39 | 0.29 | -0.14 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 82.50 | 0.05 | 2.85 | 1.30 | 0.00 | 0.00% | 0 | 10 | 0.30 | -0.19 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 85.00 | 1.65 | 3.30 | 2.55 | +0.55 | +27.50% | 504 | 280 | 0.34 | -0.27 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 87.50 | 0.90 | 3.20 | 2.25 | +0.05 | +2.28% | 1 | 14 | 0.21 | -0.40 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 90.00 | 2.00 | 3.50 | 3.00 | 0.00 | 0.00% | 0 | 25 | 0.16 | -0.57 | 0.07 | -0.03 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 92.50 | 2.55 | 7.00 | % | 0 | 0 | 0.39 | -0.69 | 0.05 | -0.03 | 2/4/2025 3:59:56 PM EST | |||
| 95.00 | 4.60 | 9.00 | % | 0 | 0 | 0.41 | -0.81 | 0.04 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 97.50 | 7.10 | 11.50 | % | 0 | 0 | 0.47 | -0.93 | 0.02 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 100.00 | 9.60 | 14.00 | % | 0 | 0 | 0.53 | -0.97 | 0.01 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 105.00 | 14.60 | 19.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 110.00 | 19.60 | 24.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 115.00 | 24.60 | 29.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 120.00 | 29.60 | 34.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 125.00 | 34.60 | 39.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 130.00 | 39.60 | 44.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 135.00 | 44.60 | 49.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST |