Options Chain for HAWAIIAN ELEC INDUSTRIES COM (HE) - $11.20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.10 | 7.30 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.50 | 5.25 | 6.75 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 6.00 | 4.90 | 6.30 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 6.50 | 4.40 | 5.30 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.00 | 3.05 | 5.25 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.50 | 3.45 | 4.35 | % | 0 | 0 | 1.80 | 1.00 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 8.00 | 2.97 | 4.15 | 3.25 | 0.00 | 0.00% | 0 | 13 | 1.43 | 0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 8.50 | 2.39 | 3.50 | % | 0 | 0 | 1.57 | 0.98 | 0.03 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 9.00 | 2.03 | 2.93 | % | 0 | 0 | 1.13 | 0.93 | 0.08 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 9.50 | 1.29 | 2.16 | % | 0 | 0 | 0.77 | 0.87 | 0.12 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 10.00 | 0.94 | 1.70 | 1.25 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.80 | 0.17 | -0.01 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 10.50 | 0.87 | 1.17 | 0.89 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.71 | 0.23 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 0.59 | 0.91 | 0.72 | +0.10 | +16.13% | 100 | 160 | 0.48 | 0.58 | 0.27 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.50 | 0.38 | 0.51 | 0.49 | 0.00 | 0.00% | 0 | 60 | 0.42 | 0.44 | 0.27 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 0.22 | 0.35 | 0.41 | +0.19 | +86.37% | 5 | 22 | 0.43 | 0.33 | 0.24 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.50 | 0.14 | 0.25 | 0.30 | +0.10 | +50.00% | 2 | 11 | 0.45 | 0.24 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 0.06 | 0.19 | 0.20 | +0.07 | +53.85% | 1 | 10 | 0.45 | 0.18 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 13.50 | 0.03 | 0.14 | % | 0 | 0 | 0.47 | 0.13 | 0.12 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.44 | % | 0 | 0 | 0.74 | 0.09 | 0.09 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 14.50 | 0.00 | 0.55 | % | 0 | 0 | 0.59 | 0.05 | 0.06 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 15.00 | 0.01 | 0.09 | 0.08 | % | 16 | 0 | 0.56 | 0.05 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 15.50 | 0.00 | 0.65 | % | 0 | 0 | 1.33 | 0.01 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.69 | % | 0 | 0 | 1.43 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.68 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.68 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.67 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 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 | 0.71 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.50 | 0.00 | 0.72 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.71 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 6.50 | 0.00 | 0.68 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.66 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.40 | % | 0 | 0 | 1.45 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.58 | % | 0 | 0 | 1.50 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 8.50 | 0.00 | 0.53 | % | 0 | 0 | 1.28 | -0.02 | 0.03 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.42 | % | 0 | 0 | 0.77 | -0.07 | 0.08 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 9.50 | 0.01 | 0.28 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.13 | 0.12 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 0.06 | 0.43 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.20 | 0.17 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 10.50 | 0.22 | 0.38 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.29 | 0.23 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 0.43 | 0.63 | % | 0 | 0 | 0.45 | -0.42 | 0.27 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 11.50 | 0.68 | 0.93 | 0.60 | -0.14 | -18.92% | 2 | 2 | 0.45 | -0.56 | 0.27 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 0.96 | 1.30 | % | 0 | 0 | 0.44 | -0.67 | 0.24 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 12.50 | 1.16 | 1.91 | % | 0 | 0 | 0.58 | -0.76 | 0.20 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 13.00 | 1.52 | 2.42 | % | 0 | 0 | 0.73 | -0.82 | 0.16 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 13.50 | 2.20 | 3.15 | % | 0 | 0 | 0.76 | -0.87 | 0.12 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 14.00 | 2.62 | 3.90 | 3.30 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.91 | 0.09 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 14.50 | 3.20 | 4.60 | 3.56 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.95 | 0.06 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 3.70 | 5.15 | % | 0 | 0 | 1.02 | -0.95 | 0.05 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 15.50 | 4.20 | 5.65 | 4.63 | 0.00 | 0.00% | 0 | 0 | 1.37 | -0.99 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 16.00 | 4.70 | 6.15 | 5.16 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 17.00 | 5.75 | 7.10 | 5.64 | -0.44 | -7.24% | 4 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 18.00 | 6.65 | 8.15 | 6.82 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 8.70 | 10.15 | 8.79 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |