Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $42.37 as of 3/28/2025 8:03:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.50 | 24.50 | 17.10 | 0.00 | 0.00% | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 3:59:48 PM EST |
| 25.00 | 15.60 | 19.60 | 10.71 | 0.00 | 0.00% | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 3/28/2025 3:59:48 PM EST |
| 29.00 | 11.60 | 15.60 | 12.40 | 0.00 | 0.00% | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 3:59:48 PM EST |
| 30.00 | 11.70 | 14.60 | 10.78 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:48 PM EST |
| 31.00 | 9.80 | 14.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 32.00 | 8.60 | 12.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 33.00 | 7.60 | 12.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 34.00 | 7.00 | 11.00 | 3.49 | 0.00 | 0.00% | 0 | 0 | 1.00 | 1.00 | 0.01 | 0.00 | 12/26/2024 | 3/28/2025 3:59:48 PM EST |
| 35.00 | 5.80 | 10.00 | 8.60 | 0.00 | 0.00% | 0 | 11 | 0.79 | 0.96 | 0.02 | 0.00 | 3/17/2025 | 3/28/2025 3:59:48 PM EST |
| 36.00 | 5.80 | 8.20 | 6.04 | 0.00 | 0.00% | 0 | 35 | 0.78 | 0.95 | 0.03 | 0.00 | 3/14/2025 | 3/28/2025 3:59:48 PM EST |
| 37.00 | 5.60 | 6.00 | 6.00 | 0.00 | 0.00% | 0 | 83 | 0.65 | 0.89 | 0.04 | -0.01 | 3/17/2025 | 3/28/2025 3:59:48 PM EST |
| 38.00 | 4.60 | 5.00 | 2.86 | 0.00 | 0.00% | 0 | 31 | 0.62 | 0.85 | 0.05 | -0.01 | 2/25/2025 | 3/28/2025 3:59:48 PM EST |
| 39.00 | 3.70 | 4.10 | 3.48 | -1.27 | -26.74% | 7 | 589 | 0.31 | 0.80 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 40.00 | 2.70 | 3.20 | 3.40 | 0.00 | 0.00% | 0 | 113 | 0.44 | 0.72 | 0.07 | -0.01 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 41.00 | 2.15 | 2.50 | 2.57 | 0.00 | 0.00% | 0 | 87 | 0.42 | 0.64 | 0.08 | -0.02 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 42.00 | 1.50 | 1.70 | 2.00 | 0.00 | 0.00% | 0 | 279 | 0.22 | 0.56 | 0.09 | -0.02 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 43.00 | 0.85 | 1.15 | 0.90 | -0.30 | -25.00% | 11 | 634 | 0.20 | 0.46 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 44.00 | 0.35 | 0.75 | 0.60 | -0.05 | -7.70% | 1 | 818 | 0.18 | 0.36 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 45.00 | 0.30 | 0.45 | 0.35 | -0.10 | -22.23% | 1 | 3,194 | 0.20 | 0.27 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.40 | % | 0 | 0 | 0.39 | 0.03 | 0.02 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 12 | 0.92 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 3/28/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 3/28/2025 3:59:48 PM EST |
| 32.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 643 | 0.74 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:48 PM EST |
| 33.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.52 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:48 PM EST |
| 34.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.00 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 35.00 | 0.05 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 158 | 0.34 | -0.04 | 0.02 | 0.00 | 3/17/2025 | 3/28/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 0.40 | 0.54 | 0.00 | 0.00% | 0 | 27 | 0.77 | -0.05 | 0.03 | 0.00 | 1/29/2025 | 3/28/2025 3:59:48 PM EST |
| 37.00 | 0.10 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 28 | 0.28 | -0.11 | 0.04 | -0.01 | 3/17/2025 | 3/28/2025 3:59:48 PM EST |
| 38.00 | 0.20 | 0.40 | 0.34 | -0.01 | -2.86% | 15 | 85 | 0.28 | -0.15 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 39.00 | 0.25 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 57 | 0.58 | -0.20 | 0.06 | -0.01 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 40.00 | 0.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 114 | 0.26 | -0.28 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 41.00 | 0.60 | 1.25 | % | 0 | 0 | 0.25 | -0.36 | 0.08 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 42.00 | 1.25 | 1.45 | 1.40 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.44 | 0.09 | -0.02 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 43.00 | 1.70 | 2.00 | 1.55 | 0.00 | 0.00% | 0 | 12 | 0.25 | -0.54 | 0.10 | -0.02 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 44.00 | 2.30 | 2.70 | 2.35 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.64 | 0.09 | -0.01 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 45.00 | 2.75 | 3.50 | % | 0 | 0 | 0.47 | -0.73 | 0.09 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 50.00 | 6.90 | 10.10 | 15.31 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.97 | 0.02 | 0.00 | 11/6/2024 | 3/28/2025 3:59:48 PM EST |
| 55.00 | 11.80 | 14.60 | 16.30 | 0.00 | 0.00% | 0 | 18 | 1.00 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:48 PM EST |