Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $39.00 as of 6/9/2026 7:48:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 9.00 | 10.60 | 9.80 | 9.66 | 0.00 | 0.00% | 0.34 | 0 | 13 | 1.99 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:10 PM EST |
| 30.00 | 7.90 | 9.60 | 8.75 | 10.39 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:10 PM EST |
| 31.00 | 7.00 | 8.40 | 7.70 | 7.49 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.53 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:10 PM EST |
| 32.00 | 5.70 | 7.30 | 6.50 | 6.59 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:10 PM EST |
| 33.00 | 5.10 | 6.60 | 5.85 | 5.92 | +0.07 | +1.20% | 0.18 | 1 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 34.00 | 4.10 | 5.60 | 4.85 | 5.02 | +0.07 | +1.42% | 0.14 | 1 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 35.00 | 3.20 | 4.40 | 3.80 | 3.92 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.93 | 0.98 | 0.02 | 0.00 | 6/4/2026 | 6/9/2026 4:00:10 PM EST |
| 36.00 | 2.30 | 3.30 | 2.80 | 2.97 | -0.03 | -1.00% | 0.08 | 2 | 1 | 0.73 | 0.95 | 0.06 | -0.01 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 37.00 | 1.40 | 2.40 | 1.90 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.62 | 0.85 | 0.15 | -0.02 | 6/2/2026 | 6/9/2026 4:00:10 PM EST |
| 38.00 | 0.60 | 1.65 | 1.13 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.55 | 0.66 | 0.23 | -0.03 | 6/5/2026 | 6/9/2026 4:00:10 PM EST |
| 39.00 | 0.20 | 0.65 | 0.43 | 0.42 | -0.17 | -28.82% | 0.01 | 1 | 183 | 0.25 | 0.41 | 0.25 | -0.03 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 17 | 2,678 | 0.25 | 0.21 | 0.17 | -0.03 | 6/9/2026 | 6/9/2026 4:00:10 PM EST |
| 41.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.30 | 0.09 | 0.10 | -0.02 | 6/5/2026 | 6/9/2026 4:00:10 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 542 | 0.40 | 0.03 | 0.04 | -0.01 | 6/5/2026 | 6/9/2026 4:00:10 PM EST |
| 43.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.77 | 0.01 | 0.01 | 0.00 | 5/26/2026 | 6/9/2026 4:00:10 PM EST |
| 44.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.87 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:10 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:10 PM EST | |||
| 46.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:10 PM EST | |||
| 47.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:10 PM EST |
| 48.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:10 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:10 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:10 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:10 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.89 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.45 | -0.02 | 0.02 | 0.00 | 5/28/2026 | 6/9/2026 4:00:10 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.39 | -0.05 | 0.06 | -0.01 | 5/29/2026 | 6/9/2026 4:00:10 PM EST |
| 37.00 | 0.05 | 0.60 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.36 | -0.15 | 0.15 | -0.02 | 6/5/2026 | 6/9/2026 4:00:10 PM EST |
| 38.00 | 0.20 | 0.55 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.26 | -0.34 | 0.23 | -0.03 | 6/5/2026 | 6/9/2026 4:00:10 PM EST |
| 39.00 | 0.35 | 1.45 | 0.90 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.51 | -0.59 | 0.25 | -0.03 | 6/3/2026 | 6/9/2026 4:00:10 PM EST |
| 40.00 | 1.05 | 2.10 | 1.58 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.52 | -0.79 | 0.17 | -0.03 | 5/29/2026 | 6/9/2026 4:00:10 PM EST |
| 41.00 | 1.70 | 2.90 | 2.30 | % | 0.06 | 0 | 0 | 0.55 | -0.91 | 0.10 | -0.02 | 6/9/2026 4:00:10 PM EST | |||
| 42.00 | 2.60 | 4.00 | 3.30 | % | 0.08 | 0 | 0 | 0.72 | -0.97 | 0.04 | -0.01 | 6/9/2026 4:00:10 PM EST | |||
| 43.00 | 3.40 | 5.20 | 4.30 | % | 0.10 | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 6/9/2026 4:00:10 PM EST | |||
| 44.00 | 4.40 | 6.40 | 5.40 | % | 0.12 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:10 PM EST | |||
| 45.00 | 5.50 | 7.30 | 6.40 | % | 0.14 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:10 PM EST | |||
| 46.00 | 6.50 | 8.30 | 7.40 | % | 0.16 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:10 PM EST | |||
| 47.00 | 7.50 | 9.10 | 8.30 | % | 0.18 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:10 PM EST | |||
| 48.00 | 8.50 | 10.10 | 9.30 | % | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:10 PM EST |