Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $37.90 as of 4/24/2026 8:08:18 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 | 7.20 | 9.30 | 8.25 | % | 0.28 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 30.00 | 6.20 | 8.30 | 7.25 | % | 0.24 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 31.00 | 5.20 | 7.50 | 6.35 | % | 0.20 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 32.00 | 4.80 | 6.00 | 5.40 | % | 0.17 | 0 | 0 | 0.54 | 0.98 | 0.05 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 33.00 | 3.90 | 4.90 | 4.40 | % | 0.13 | 0 | 0 | 0.44 | 0.92 | 0.08 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 34.00 | 2.80 | 4.00 | 3.40 | % | 0.10 | 0 | 0 | 0.40 | 0.84 | 0.09 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 35.00 | 1.95 | 3.20 | 2.58 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.38 | 0.75 | 0.11 | -0.01 | 4/22/2026 | 4/24/2026 4:00:00 PM EST |
| 36.00 | 1.45 | 2.45 | 1.95 | % | 0.05 | 0 | 0 | 0.25 | 0.64 | 0.12 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 37.00 | 0.85 | 1.80 | 1.33 | 1.33 | +0.18 | +15.66% | 0.04 | 2 | 11 | 0.24 | 0.51 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 38.00 | 0.35 | 1.30 | 0.83 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.23 | 0.38 | 0.12 | -0.01 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 39.00 | 0.15 | 0.90 | 0.53 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.22 | 0.26 | 0.11 | -0.01 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 40.00 | 0.20 | 0.30 | 0.25 | 0.32 | -0.03 | -8.58% | 0.01 | 13 | 2,278 | 0.21 | 0.17 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 41.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.25 | 0.10 | 0.06 | 0.00 | 4/20/2026 | 4/24/2026 4:00:00 PM EST |
| 42.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.36 | 0.07 | 0.04 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 43.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.40 | 0.04 | 0.03 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 44.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.43 | 0.02 | 0.02 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 4/24/2026 4:00:00 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 32.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.31 | -0.02 | 0.05 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 33.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 0.28 | -0.08 | 0.08 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 34.00 | 0.05 | 0.95 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | -0.16 | 0.09 | 0.00 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 35.00 | 0.15 | 1.25 | 0.70 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.25 | -0.25 | 0.11 | -0.01 | 4/20/2026 | 4/24/2026 4:00:00 PM EST |
| 36.00 | 0.45 | 1.65 | 1.05 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.25 | -0.36 | 0.12 | -0.01 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 37.00 | 1.05 | 1.90 | 1.48 | 1.25 | % | 0.04 | 4 | 0 | 0.23 | -0.49 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 4:00:00 PM EST | |
| 38.00 | 1.35 | 2.80 | 2.08 | % | 0.05 | 0 | 0 | 0.22 | -0.62 | 0.12 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 39.00 | 2.00 | 3.20 | 2.60 | % | 0.07 | 0 | 0 | 0.32 | -0.74 | 0.11 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 40.00 | 3.20 | 4.00 | 3.60 | % | 0.09 | 0 | 0 | 0.33 | -0.83 | 0.08 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 41.00 | 3.60 | 5.30 | 4.45 | % | 0.11 | 0 | 0 | 0.44 | -0.90 | 0.06 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 42.00 | 4.50 | 6.70 | 5.60 | % | 0.13 | 0 | 0 | 0.58 | -0.93 | 0.04 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 43.00 | 5.40 | 7.60 | 6.50 | % | 0.15 | 0 | 0 | 0.63 | -0.96 | 0.03 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 44.00 | 6.00 | 9.00 | 7.50 | % | 0.17 | 0 | 0 | 0.73 | -0.98 | 0.02 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 45.00 | 6.90 | 10.00 | 8.45 | % | 0.19 | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:00 PM EST |