Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $40.98 as of 2/4/2025 9:29:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.40 | 18.50 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 30.00 | 9.40 | 13.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 32.00 | 7.40 | 11.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 33.00 | 6.50 | 10.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 34.00 | 5.20 | 9.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 35.00 | 4.20 | 8.50 | 5.97 | 0.00 | 0.00% | 0 | 2 | 0.58 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:40 PM EST |
| 36.00 | 3.50 | 7.50 | % | 0 | 0 | 0.81 | 0.95 | 0.06 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 37.00 | 2.10 | 6.50 | % | 0 | 0 | 0.68 | 0.83 | 0.05 | -0.01 | 2/4/2025 3:59:40 PM EST | |||
| 38.00 | 1.40 | 5.50 | 4.40 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.77 | 0.07 | -0.01 | 1/27/2025 | 2/4/2025 3:59:40 PM EST |
| 39.00 | 0.60 | 4.00 | 2.30 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.69 | 0.09 | -0.01 | 1/23/2025 | 2/4/2025 3:59:40 PM EST |
| 40.00 | 1.45 | 2.00 | 1.51 | 0.00 | 0.00% | 0 | 186 | 0.26 | 0.59 | 0.11 | -0.01 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 41.00 | 0.90 | 1.30 | 1.20 | -0.30 | -20.00% | 1 | 15 | 0.28 | 0.48 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 42.00 | 0.00 | 2.90 | 0.75 | 0.00 | 0.00% | 0 | 16 | 0.32 | 0.36 | 0.11 | -0.01 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 43.00 | 0.00 | 1.65 | 0.40 | 0.00 | 0.00% | 0 | 68 | 0.26 | 0.26 | 0.10 | -0.01 | 1/30/2025 | 2/4/2025 3:59:40 PM EST |
| 44.00 | 0.00 | 0.45 | 0.43 | 0.00 | 0.00% | 0 | 7 | 0.27 | 0.18 | 0.08 | -0.01 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 45.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.12 | 0.06 | -0.01 | 1/21/2025 | 2/4/2025 3:59:40 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.07 | 0.04 | -0.01 | 2/4/2025 3:59:40 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.04 | 0.03 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.02 | 0.02 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 33.00 | 0.00 | 1.40 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 34.00 | 0.00 | 1.45 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 35.00 | 0.00 | 1.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 36.00 | 0.00 | 0.90 | % | 0 | 0 | 0.48 | -0.05 | 0.06 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 37.00 | 0.20 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.17 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 38.00 | 0.10 | 1.00 | 0.54 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.23 | 0.07 | -0.01 | 1/31/2025 | 2/4/2025 3:59:40 PM EST |
| 39.00 | 0.45 | 1.20 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.31 | 0.09 | -0.01 | 1/31/2025 | 2/4/2025 3:59:40 PM EST |
| 40.00 | 0.70 | 2.00 | 0.80 | 0.00 | 0.00% | 0 | 8 | 0.32 | -0.41 | 0.11 | -0.01 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 41.00 | 1.40 | 1.70 | 1.50 | +0.05 | +3.45% | 2 | 100 | 0.23 | -0.52 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 42.00 | 1.85 | 2.30 | % | 0 | 0 | 0.20 | -0.64 | 0.11 | -0.01 | 2/4/2025 3:59:40 PM EST | |||
| 43.00 | 1.80 | 4.80 | % | 0 | 0 | 0.60 | -0.74 | 0.10 | -0.01 | 2/4/2025 3:59:40 PM EST | |||
| 44.00 | 2.00 | 5.60 | % | 0 | 0 | 0.63 | -0.82 | 0.08 | -0.01 | 2/4/2025 3:59:40 PM EST | |||
| 45.00 | 2.60 | 7.00 | % | 0 | 0 | 0.52 | -0.88 | 0.06 | -0.01 | 2/4/2025 3:59:40 PM EST | |||
| 46.00 | 4.50 | 7.40 | % | 0 | 0 | 0.70 | -0.93 | 0.04 | -0.01 | 2/4/2025 3:59:40 PM EST | |||
| 47.00 | 5.50 | 8.50 | % | 0 | 0 | 0.77 | -0.96 | 0.03 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 48.00 | 6.00 | 10.00 | % | 0 | 0 | 0.66 | -0.98 | 0.02 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 49.00 | 7.00 | 10.10 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:40 PM EST |