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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 8.50 | 10.00 | 9.25 | % | 0.32 | 0 | 0 | 0.74 | 0.99 | 0.01 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 30.00 | 7.50 | 9.10 | 8.30 | % | 0.28 | 0 | 0 | 0.70 | 0.98 | 0.01 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 31.00 | 6.60 | 8.10 | 7.35 | % | 0.24 | 0 | 0 | 0.63 | 0.97 | 0.01 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 32.00 | 5.40 | 7.10 | 6.25 | % | 0.20 | 0 | 0 | 0.57 | 0.95 | 0.02 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 33.00 | 4.60 | 6.00 | 5.30 | % | 0.16 | 0 | 0 | 0.48 | 0.93 | 0.03 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 34.00 | 3.90 | 5.10 | 4.50 | % | 0.13 | 0 | 0 | 0.46 | 0.86 | 0.05 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 35.00 | 3.00 | 4.20 | 3.60 | % | 0.10 | 0 | 0 | 0.41 | 0.80 | 0.07 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 36.00 | 2.20 | 3.40 | 2.80 | 2.83 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.23 | 0.74 | 0.09 | -0.01 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 37.00 | 1.55 | 2.40 | 1.98 | 1.84 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.23 | 0.65 | 0.11 | -0.01 | 2/19/2026 | 2/24/2026 3:59:51 PM EST |
| 38.00 | 1.30 | 2.50 | 1.90 | 0.83 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.23 | 0.54 | 0.12 | -0.01 | 2/20/2026 | 2/24/2026 3:59:51 PM EST |
| 39.00 | 0.70 | 1.20 | 0.95 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 2,136 | 0.23 | 0.41 | 0.12 | -0.01 | 2/20/2026 | 2/24/2026 3:59:51 PM EST |
| 40.00 | 0.25 | 0.65 | 0.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.19 | 0.30 | 0.11 | -0.01 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 41.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.22 | 0.21 | 0.09 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 42.00 | 0.05 | 0.40 | 0.23 | 0.29 | % | 0.01 | 2 | 0 | 0.22 | 0.14 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST | |
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.40 | 0.09 | 0.05 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.48 | 0.05 | 0.03 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.58 | 0.03 | 0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.01 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.01 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.01 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.54 | -0.05 | 0.02 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.53 | -0.07 | 0.03 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 34.00 | 0.05 | 1.10 | 0.58 | % | 0.02 | 0 | 0 | 0.34 | -0.14 | 0.05 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 35.00 | 0.10 | 0.85 | 0.48 | % | 0.01 | 0 | 0 | 0.27 | -0.20 | 0.07 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 36.00 | 0.30 | 0.95 | 0.63 | % | 0.02 | 0 | 0 | 0.26 | -0.26 | 0.09 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 37.00 | 0.55 | 1.00 | 0.78 | 0.86 | % | 0.02 | 1 | 0 | 0.23 | -0.35 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST | |
| 38.00 | 0.90 | 1.55 | 1.23 | % | 0.03 | 0 | 0 | 0.23 | -0.46 | 0.12 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 39.00 | 1.40 | 2.10 | 1.75 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.22 | -0.59 | 0.12 | -0.01 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 40.00 | 2.00 | 2.90 | 2.45 | % | 0.06 | 0 | 0 | 0.22 | -0.70 | 0.11 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 41.00 | 2.60 | 3.80 | 3.20 | % | 0.08 | 0 | 0 | 0.35 | -0.79 | 0.09 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 42.00 | 3.50 | 4.70 | 4.10 | % | 0.10 | 0 | 0 | 0.38 | -0.86 | 0.07 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 43.00 | 3.80 | 6.10 | 4.95 | % | 0.12 | 0 | 0 | 0.53 | -0.91 | 0.05 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 44.00 | 4.00 | 8.00 | 6.00 | % | 0.14 | 0 | 0 | 0.75 | -0.95 | 0.03 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 45.00 | 5.00 | 9.00 | 7.00 | % | 0.16 | 0 | 0 | 0.79 | -0.97 | 0.02 | 0.00 | 2/24/2026 3:59:51 PM EST |