Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $40.64 as of 2/21/2025 8:32:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 6.90 | 10.00 | % | 0 | 0 | 0.83 | 0.99 | 0.01 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 34.00 | 6.20 | 9.50 | % | 0 | 0 | 0.78 | 0.97 | 0.01 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 35.00 | 4.50 | 8.50 | % | 0 | 0 | 0.67 | 0.95 | 0.03 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 36.00 | 3.60 | 7.50 | % | 0 | 0 | 0.66 | 0.91 | 0.04 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 37.00 | 2.55 | 6.50 | % | 0 | 0 | 0.59 | 0.86 | 0.05 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 38.00 | 1.30 | 5.90 | % | 0 | 0 | 0.56 | 0.80 | 0.07 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 39.00 | 1.55 | 4.50 | % | 0 | 0 | 0.29 | 0.72 | 0.08 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 40.00 | 0.20 | 4.90 | % | 0 | 0 | 0.34 | 0.63 | 0.10 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 41.00 | 0.55 | 4.30 | % | 0 | 0 | 0.38 | 0.53 | 0.11 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 42.00 | 0.00 | 2.85 | % | 0 | 0 | 0.29 | 0.42 | 0.11 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 43.00 | 0.00 | 2.60 | % | 0 | 0 | 0.33 | 0.31 | 0.10 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 44.00 | 0.00 | 1.85 | % | 0 | 0 | 0.42 | 0.23 | 0.09 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 1.25 | % | 0 | 0 | 0.41 | 0.15 | 0.07 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 46.00 | 0.00 | 0.95 | % | 0 | 0 | 0.35 | 0.10 | 0.05 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 47.00 | 0.00 | 1.40 | % | 0 | 0 | 0.67 | 0.06 | 0.04 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 48.00 | 0.00 | 1.35 | % | 0 | 0 | 0.56 | 0.04 | 0.02 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 49.00 | 0.00 | 0.20 | % | 0 | 0 | 0.32 | 0.02 | 0.01 | 0.00 | 2/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | -0.01 | 0.01 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 34.00 | 0.00 | 1.40 | % | 0 | 0 | 0.87 | -0.03 | 0.01 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 0.49 | -0.05 | 0.03 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 36.00 | 0.00 | 2.15 | % | 0 | 0 | 0.45 | -0.09 | 0.04 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 37.00 | 0.00 | 2.30 | % | 0 | 0 | 0.40 | -0.14 | 0.05 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 38.00 | 0.00 | 1.10 | % | 0 | 0 | 0.39 | -0.20 | 0.07 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 39.00 | 0.00 | 1.90 | % | 0 | 0 | 0.28 | -0.28 | 0.08 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 2.50 | % | 0 | 0 | 0.30 | -0.37 | 0.10 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 41.00 | 0.00 | 2.80 | % | 0 | 0 | 0.45 | -0.47 | 0.11 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 42.00 | 0.00 | 2.90 | % | 0 | 0 | 0.34 | -0.58 | 0.11 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 43.00 | 0.60 | 4.30 | % | 0 | 0 | 0.36 | -0.69 | 0.10 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 44.00 | 2.60 | 4.90 | % | 0 | 0 | 0.53 | -0.77 | 0.09 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 45.00 | 3.20 | 5.90 | % | 0 | 0 | 0.45 | -0.85 | 0.07 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 46.00 | 4.70 | 6.40 | % | 0 | 0 | 0.53 | -0.90 | 0.05 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 47.00 | 5.50 | 8.40 | % | 0 | 0 | 0.54 | -0.94 | 0.04 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 48.00 | 6.60 | 9.00 | % | 0 | 0 | 0.71 | -0.96 | 0.02 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 49.00 | 7.30 | 10.00 | % | 0 | 0 | 0.75 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:47 PM EST |