Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $40.04 as of 3/26/2026 9:15:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.10 | 21.00 | 20.05 | 19.92 | 0.00 | 0.00% | 1.00 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:49 PM EST |
| 25.00 | 14.10 | 16.10 | 15.10 | % | 0.60 | 0 | 31 | 1.34 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 26.00 | 13.10 | 15.10 | 14.10 | % | 0.54 | 0 | 20 | 1.26 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 27.00 | 12.30 | 14.00 | 13.15 | % | 0.49 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 28.00 | 11.30 | 13.10 | 12.20 | % | 0.44 | 0 | 10 | 1.10 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 29.00 | 10.30 | 11.90 | 11.10 | % | 0.38 | 0 | 8 | 0.96 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 30.00 | 9.30 | 10.70 | 10.00 | % | 0.33 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 31.00 | 8.30 | 9.70 | 9.00 | % | 0.29 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 32.00 | 7.30 | 8.70 | 8.00 | % | 0.25 | 0 | 31 | 0.70 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 33.00 | 6.40 | 7.70 | 7.05 | % | 0.21 | 0 | 22 | 0.63 | 1.00 | 0.01 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 34.00 | 5.50 | 6.80 | 6.15 | % | 0.18 | 0 | 72 | 0.59 | 0.93 | 0.05 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 35.00 | 4.70 | 5.90 | 5.30 | 5.40 | 0.00 | 0.00% | 0.15 | 0 | 178 | 0.55 | 0.88 | 0.06 | -0.01 | 3/23/2026 | 3/26/2026 3:59:49 PM EST |
| 36.00 | 4.10 | 4.80 | 4.45 | 4.41 | +0.21 | +5.00% | 0.12 | 2 | 114 | 0.37 | 0.83 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 3:59:49 PM EST |
| 37.00 | 3.40 | 4.10 | 3.75 | 3.85 | 0.00 | 0.00% | 0.10 | 0 | 99 | 0.38 | 0.76 | 0.08 | -0.01 | 3/24/2026 | 3/26/2026 3:59:49 PM EST |
| 38.00 | 2.20 | 3.50 | 2.85 | 2.58 | 0.00 | 0.00% | 0.07 | 0 | 252 | 0.33 | 0.68 | 0.09 | -0.01 | 3/25/2026 | 3/26/2026 3:59:49 PM EST |
| 39.00 | 1.65 | 2.40 | 2.03 | 2.09 | % | 0.05 | 5 | 188 | 0.29 | 0.59 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 3:59:49 PM EST | |
| 40.00 | 1.25 | 1.85 | 1.55 | 1.77 | 0.00 | 0.00% | 0.04 | 0 | 117 | 0.30 | 0.49 | 0.10 | -0.01 | 3/24/2026 | 3/26/2026 3:59:49 PM EST |
| 41.00 | 0.45 | 1.35 | 0.90 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 234 | 0.25 | 0.38 | 0.10 | -0.01 | 3/25/2026 | 3/26/2026 3:59:49 PM EST |
| 42.00 | 0.25 | 0.95 | 0.60 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.23 | 0.28 | 0.09 | -0.01 | 3/23/2026 | 3/26/2026 3:59:49 PM EST |
| 43.00 | 0.05 | 0.95 | 0.50 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.26 | 0.19 | 0.08 | -0.01 | 3/23/2026 | 3/26/2026 3:59:49 PM EST |
| 44.00 | 0.05 | 0.40 | 0.23 | 0.21 | -0.03 | -12.50% | 0.01 | 22 | 30 | 0.23 | 0.12 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 3 | 0.30 | 0.08 | 0.04 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 46.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.41 | 0.05 | 0.03 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 47.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.45 | 0.03 | 0.02 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 48.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.48 | 0.02 | 0.01 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 43 | 0.83 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 9 | 0.79 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 245 | 0.56 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 174 | 0.68 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 31.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 72 | 0.62 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 32.00 | 0.10 | 0.55 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.45 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:49 PM EST |
| 33.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 33 | 0.52 | 0.00 | 0.01 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 34.00 | 0.05 | 0.65 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.35 | -0.07 | 0.05 | 0.00 | 3/23/2026 | 3/26/2026 3:59:49 PM EST |
| 35.00 | 0.05 | 0.75 | 0.40 | 0.40 | % | 0.01 | 1 | 496 | 0.31 | -0.12 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 3:59:49 PM EST | |
| 36.00 | 0.15 | 1.00 | 0.58 | % | 0.02 | 0 | 80 | 0.32 | -0.17 | 0.07 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 37.00 | 0.35 | 1.30 | 0.83 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.32 | -0.24 | 0.08 | -0.01 | 3/25/2026 | 3/26/2026 3:59:49 PM EST |
| 38.00 | 0.75 | 1.10 | 0.93 | % | 0.02 | 0 | 47 | 0.28 | -0.32 | 0.09 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 39.00 | 1.00 | 2.10 | 1.55 | 1.24 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.31 | -0.41 | 0.10 | -0.01 | 3/25/2026 | 3/26/2026 3:59:49 PM EST |
| 40.00 | 1.45 | 2.65 | 2.05 | % | 0.05 | 0 | 11 | 0.31 | -0.51 | 0.10 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 41.00 | 2.00 | 3.30 | 2.65 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.31 | -0.62 | 0.10 | -0.01 | 3/25/2026 | 3/26/2026 3:59:49 PM EST |
| 42.00 | 2.15 | 4.10 | 3.13 | % | 0.07 | 0 | 0 | 0.45 | -0.72 | 0.09 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 43.00 | 2.70 | 4.80 | 3.75 | % | 0.09 | 0 | 0 | 0.46 | -0.81 | 0.08 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 44.00 | 4.00 | 5.60 | 4.80 | % | 0.11 | 0 | 0 | 0.47 | -0.88 | 0.06 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 45.00 | 4.80 | 6.70 | 5.75 | % | 0.13 | 0 | 3 | 0.54 | -0.92 | 0.04 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 46.00 | 5.30 | 7.70 | 6.50 | % | 0.14 | 0 | 0 | 0.58 | -0.95 | 0.03 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 47.00 | 7.00 | 8.60 | 7.80 | % | 0.17 | 0 | 0 | 0.60 | -0.97 | 0.02 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 48.00 | 7.30 | 9.80 | 8.55 | % | 0.18 | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 50.00 | 9.10 | 12.00 | 10.55 | % | 0.21 | 0 | 2 | 0.81 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST |