Options Chain for HAWAIIAN ELEC INDUSTRIES COM (HE) - $10.34 as of 5/5/2025 8:18:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.25 | 6.30 | 5.45 | +0.10 | +1.87% | 1 | 1 | 8.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 5.50 | 4.75 | 5.60 | % | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 6.00 | 3.20 | 5.10 | % | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 6.50 | 3.55 | 5.05 | % | 0 | 0 | 8.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 7.00 | 2.94 | 4.45 | % | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 7.50 | 2.35 | 3.95 | % | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 8.00 | 2.09 | 3.10 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 8.50 | 1.62 | 2.82 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 9.00 | 1.12 | 2.26 | 1.17 | 0.00 | 0.00% | 0 | 0 | 3.67 | 0.99 | 0.07 | 0.00 | 4/8/2025 | 5/5/2025 3:59:52 PM EST |
| 9.50 | 0.84 | 1.18 | 0.98 | +0.08 | +8.89% | 10 | 2 | 1.58 | 0.89 | 0.26 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 10.00 | 0.39 | 0.60 | 0.48 | +0.07 | +17.08% | 4 | 137 | 0.67 | 0.69 | 0.48 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 10.50 | 0.20 | 0.22 | 0.21 | +0.06 | +40.00% | 503 | 371 | 0.67 | 0.41 | 0.59 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 11.00 | 0.07 | 0.10 | 0.07 | +0.02 | +40.00% | 7,335 | 303 | 0.70 | 0.17 | 0.40 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 11.50 | 0.02 | 0.04 | 0.05 | +0.04 | +400.00% | 4 | 27 | 0.73 | 0.06 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 39 | 1.26 | 0.01 | 0.05 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 13.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 3.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 15.50 | 0.00 | 0.50 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 16.50 | 0.00 | 0.50 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 18.50 | 0.00 | 0.50 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 19.50 | 0.00 | 0.50 | % | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 7.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 1 | 4.15 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 4 | 12 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 8.50 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 13 | 1.83 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 20 | 1.71 | -0.01 | 0.07 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 9.50 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.20 | -0.11 | 0.26 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 10.00 | 0.12 | 0.14 | 0.11 | -0.07 | -38.89% | 266 | 328 | 0.61 | -0.31 | 0.48 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 10.50 | 0.23 | 0.49 | 0.28 | -0.07 | -20.00% | 1 | 7 | 0.59 | -0.59 | 0.59 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 11.00 | 0.51 | 1.06 | % | 0 | 0 | 1.13 | -0.83 | 0.40 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 11.50 | 0.93 | 1.57 | 1.28 | 0.00 | 0.00% | 0 | 1 | 1.96 | -0.94 | 0.19 | -0.01 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 12.00 | 1.18 | 2.33 | 2.15 | 0.00 | 0.00% | 0 | 1 | 2.93 | -0.99 | 0.05 | 0.00 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 12.50 | 1.10 | 3.30 | % | 0 | 0 | 4.37 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 13.00 | 2.38 | 3.55 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 13.50 | 2.87 | 4.05 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 14.00 | 3.35 | 4.75 | % | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 14.50 | 3.95 | 5.30 | % | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 15.00 | 4.40 | 5.80 | % | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 15.50 | 4.05 | 6.30 | % | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 16.00 | 5.40 | 6.65 | % | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 16.50 | 5.90 | 7.15 | % | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 17.00 | 6.05 | 7.75 | % | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 17.50 | 6.95 | 7.85 | % | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 18.00 | 7.40 | 8.80 | % | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 18.50 | 6.95 | 9.30 | % | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 19.00 | 7.45 | 9.65 | % | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 19.50 | 9.05 | 10.15 | % | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 20.00 | 9.25 | 10.35 | % | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |