Options Chain for HAWAIIAN ELEC INDUSTRIES COM (HE) - $11.00 as of 5/29/2025 7:47:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.20 | 7.20 | % | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 5.50 | 4.70 | 6.70 | 4.60 | 0.00 | 0.00% | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/29/2025 4:00:03 PM EST |
| 6.00 | 4.05 | 6.15 | 4.10 | 0.00 | 0.00% | 0 | 1 | 6.71 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/29/2025 4:00:03 PM EST |
| 6.50 | 4.30 | 5.70 | 3.60 | 0.00 | 0.00% | 0 | 1 | 5.69 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/29/2025 4:00:03 PM EST |
| 7.00 | 2.91 | 5.15 | 3.05 | 0.00 | 0.00% | 0 | 1 | 5.51 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/29/2025 4:00:03 PM EST |
| 7.50 | 2.63 | 4.55 | 3.50 | 0.00 | 0.00% | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 4:00:03 PM EST |
| 8.00 | 2.61 | 4.15 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 8.50 | 2.12 | 3.60 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 9.00 | 1.61 | 2.95 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 9.50 | 1.13 | 2.30 | 1.32 | 0.00 | 0.00% | 0 | 3 | 2.15 | 0.99 | 0.05 | 0.00 | 5/20/2025 | 5/29/2025 4:00:03 PM EST |
| 10.00 | 0.86 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.92 | 0.22 | -0.01 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 10.50 | 0.36 | 0.51 | 0.49 | -0.13 | -20.97% | 17 | 174 | 0.26 | 0.75 | 0.52 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 11.00 | 0.16 | 0.20 | 0.21 | +0.07 | +50.00% | 13 | 290 | 0.36 | 0.43 | 0.69 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 11.50 | 0.04 | 0.07 | 0.05 | 0.00 | 0.00% | 17 | 203 | 0.38 | 0.16 | 0.42 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 42 | 0.67 | 0.03 | 0.13 | 0.00 | 5/27/2025 | 5/29/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.00 | 0.02 | 0.00 | 5/16/2025 | 5/29/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:03 PM EST |
| 13.50 | 0.00 | 0.67 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 15.50 | 0.00 | 0.67 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.67 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 16.50 | 0.00 | 0.67 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.67 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.67 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.67 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.67 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.67 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 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 | 0.67 | % | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 5.50 | 0.00 | 0.67 | % | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.67 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 6.50 | 0.00 | 0.67 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.67 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.53 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.67 | 0.01 | 0.00 | 0.00% | 0 | 10 | 3.18 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 4:00:03 PM EST |
| 8.50 | 0.00 | 0.56 | 0.01 | 0.00 | 0.00% | 0 | 260 | 2.56 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 65 | 1.46 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:03 PM EST |
| 9.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 21 | 0.63 | -0.01 | 0.05 | 0.00 | 5/20/2025 | 5/29/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 112 | 0.54 | -0.08 | 0.22 | -0.01 | 5/27/2025 | 5/29/2025 4:00:03 PM EST |
| 10.50 | 0.06 | 0.12 | 0.10 | -0.02 | -16.67% | 1 | 566 | 0.37 | -0.25 | 0.52 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 11.00 | 0.27 | 0.32 | 0.26 | -0.06 | -18.75% | 4 | 253 | 0.36 | -0.57 | 0.69 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 11.50 | 0.64 | 0.70 | % | 0 | 0 | 0.38 | -0.84 | 0.42 | -0.01 | 5/29/2025 4:00:03 PM EST | |||
| 12.00 | 1.02 | 1.56 | % | 0 | 0 | 1.33 | -0.97 | 0.13 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 12.50 | 1.51 | 2.96 | % | 0 | 0 | 2.88 | -1.00 | 0.02 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 13.00 | 1.85 | 3.50 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 13.50 | 2.31 | 4.00 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 14.00 | 2.58 | 4.50 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 14.50 | 3.35 | 5.00 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 15.00 | 3.10 | 5.20 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 15.50 | 3.60 | 6.00 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 16.00 | 4.15 | 6.50 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 16.50 | 5.55 | 7.00 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 17.00 | 5.95 | 7.50 | % | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 17.50 | 6.35 | 7.95 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 18.00 | 6.95 | 8.50 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 19.00 | 7.85 | 8.60 | % | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 20.00 | 8.85 | 10.50 | % | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST |