Options Chain for H & E EQUIPMENT SERVICES INC COM (HEES) - $90.73 as of 4/17/2025 8:58:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 67.20 | 70.50 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 25.00 | 64.20 | 68.00 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 27.50 | 61.90 | 65.20 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 30.00 | 59.60 | 62.70 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 32.50 | 57.40 | 60.50 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 35.00 | 54.40 | 58.00 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 37.50 | 52.30 | 55.50 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 40.00 | 49.90 | 53.00 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 42.50 | 47.20 | 50.50 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 45.00 | 44.70 | 47.90 | 7.00 | 0.00 | 0.00% | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 4/17/2025 4:00:02 PM EST |
| 47.50 | 41.60 | 45.20 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 50.00 | 39.50 | 43.00 | 38.70 | 0.00 | 0.00% | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 4/17/2025 4:00:02 PM EST |
| 52.50 | 36.90 | 40.10 | 11.30 | 0.00 | 0.00% | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 4/17/2025 4:00:02 PM EST |
| 55.00 | 35.20 | 37.90 | 37.30 | 0.00 | 0.00% | 0 | 12 | 1.59 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:02 PM EST |
| 57.50 | 32.70 | 35.30 | 2.94 | 0.00 | 0.00% | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 4/17/2025 4:00:02 PM EST |
| 60.00 | 30.30 | 33.00 | 32.60 | 0.00 | 0.00% | 0 | 21 | 1.39 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 4/17/2025 4:00:02 PM EST |
| 62.50 | 27.70 | 30.50 | 26.30 | 0.00 | 0.00% | 0 | 17 | 1.28 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 4/17/2025 4:00:02 PM EST |
| 65.00 | 25.20 | 27.90 | 24.30 | 0.00 | 0.00% | 0 | 4 | 1.16 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 4/17/2025 4:00:02 PM EST |
| 67.50 | 22.80 | 26.00 | 3.00 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | -0.01 | 12/2/2024 | 4/17/2025 4:00:02 PM EST |
| 70.00 | 20.30 | 23.40 | 21.45 | 0.00 | 0.00% | 0 | 21 | 1.06 | 0.98 | 0.00 | -0.02 | 1/15/2025 | 4/17/2025 4:00:02 PM EST |
| 75.00 | 15.40 | 18.40 | 16.09 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.95 | 0.01 | -0.04 | 1/14/2025 | 4/17/2025 4:00:02 PM EST |
| 80.00 | 10.40 | 13.50 | 10.40 | 0.00 | 0.00% | 0 | 38 | 0.69 | 0.88 | 0.02 | -0.05 | 1/27/2025 | 4/17/2025 4:00:02 PM EST |
| 82.50 | 7.90 | 11.50 | 17.80 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.85 | 0.03 | -0.05 | 2/18/2025 | 4/17/2025 4:00:02 PM EST |
| 85.00 | 5.40 | 8.80 | 8.02 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.76 | 0.03 | -0.06 | 4/7/2025 | 4/17/2025 4:00:02 PM EST |
| 87.50 | 3.40 | 7.00 | 8.80 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.68 | 0.04 | -0.07 | 3/3/2025 | 4/17/2025 4:00:02 PM EST |
| 90.00 | 0.75 | 4.80 | 3.00 | 0.00 | 0.00% | 0 | 157 | 0.42 | 0.57 | 0.05 | -0.06 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 92.50 | 0.15 | 4.60 | 1.35 | 0.00 | 0.00% | 0 | 37 | 0.29 | 0.44 | 0.05 | -0.06 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 4.70 | 0.70 | 0.00 | 0.00% | 0 | 13 | 0.62 | 0.32 | 0.05 | -0.05 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 97.50 | 0.00 | 2.35 | 0.65 | 0.00 | 0.00% | 0 | 11 | 0.46 | 0.21 | 0.04 | -0.04 | 4/15/2025 | 4/17/2025 4:00:02 PM EST |
| 100.00 | 0.05 | 2.90 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.39 | 0.12 | 0.03 | -0.03 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 105.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 33 | 83 | 0.26 | 0.04 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.05 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 4/17/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 27.50 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 1 | 4.38 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 4/17/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 32.50 | 0.00 | 4.80 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 2 | 3.57 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 4/17/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 61 | 1.67 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 4/17/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 4/17/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 4/17/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 7 | 2.79 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 4/17/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 114 | 1.53 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 4/17/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 266 | 1.47 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 4/17/2025 4:00:02 PM EST |
| 52.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.40 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/17/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 4/17/2025 4:00:02 PM EST |
| 57.50 | 0.00 | 4.80 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 4/17/2025 4:00:02 PM EST |
| 62.50 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 209 | 0.72 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 4/17/2025 4:00:02 PM EST |
| 67.50 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.53 | 0.00 | 0.00 | -0.01 | 2/18/2025 | 4/17/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 265 | 0.60 | -0.02 | 0.00 | -0.02 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 55 | 0.52 | -0.05 | 0.01 | -0.04 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.75 | 0.30 | -0.25 | -45.46% | 7 | 2,835 | 0.43 | -0.12 | 0.02 | -0.05 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 82.50 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 9 | 0.87 | -0.15 | 0.03 | -0.05 | 4/14/2025 | 4/17/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 1.20 | 0.68 | -0.32 | -32.00% | 19 | 2,844 | 0.34 | -0.24 | 0.03 | -0.06 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 87.50 | 0.10 | 4.70 | 1.05 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.32 | 0.04 | -0.07 | 4/15/2025 | 4/17/2025 4:00:02 PM EST |
| 90.00 | 0.15 | 4.90 | 1.78 | +0.18 | +11.25% | 20 | 1,814 | 0.29 | -0.43 | 0.05 | -0.06 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 92.50 | 1.80 | 4.20 | 3.00 | +1.45 | +93.55% | 1 | 19 | 0.33 | -0.56 | 0.05 | -0.06 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 95.00 | 3.80 | 7.50 | 3.80 | 0.00 | 0.00% | 0 | 26 | 0.51 | -0.68 | 0.05 | -0.05 | 4/4/2025 | 4/17/2025 4:00:02 PM EST |
| 97.50 | 6.30 | 9.50 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.79 | 0.04 | -0.04 | 3/4/2025 | 4/17/2025 4:00:02 PM EST |
| 100.00 | 8.80 | 11.20 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.88 | 0.03 | -0.03 | 2/21/2025 | 4/17/2025 4:00:02 PM EST |
| 105.00 | 13.80 | 16.10 | 5.30 | 0.00 | 0.00% | 0 | 9 | 0.64 | -0.96 | 0.01 | -0.01 | 2/19/2025 | 4/17/2025 4:00:02 PM EST |
| 110.00 | 18.40 | 21.40 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 115.00 | 23.70 | 25.90 | 16.70 | 0.00 | 0.00% | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 4/17/2025 4:00:02 PM EST |
| 120.00 | 28.40 | 31.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 125.00 | 33.40 | 35.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 130.00 | 38.40 | 41.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 135.00 | 43.40 | 46.30 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST |