Options Chain for H & E EQUIPMENT SERVICES INC COM (HEES) - $90.38 as of 5/5/2025 8:18:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 28.80 | 32.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 23.60 | 28.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 18.60 | 23.00 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 75.00 | 13.60 | 18.00 | % | 0 | 0 | 0.69 | 0.93 | 0.01 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 9.60 | 13.00 | % | 0 | 0 | 0.54 | 0.88 | 0.02 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 82.50 | 7.20 | 11.00 | % | 0 | 0 | 0.51 | 0.84 | 0.03 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 85.00 | 4.90 | 7.80 | % | 0 | 0 | 0.37 | 0.76 | 0.04 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 87.50 | 2.75 | 6.20 | % | 0 | 0 | 0.37 | 0.66 | 0.05 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 90.00 | 1.50 | 4.70 | % | 0 | 0 | 0.22 | 0.54 | 0.06 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 92.50 | 0.10 | 3.40 | % | 0 | 0 | 0.19 | 0.40 | 0.06 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.25 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.28 | 0.05 | -0.03 | 4/22/2025 | 5/5/2025 3:59:56 PM EST |
| 97.50 | 0.00 | 2.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.18 | 0.04 | -0.02 | 4/22/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 0.05 | 2.00 | % | 0 | 0 | 0.28 | 0.14 | 0.03 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.07 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.95 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.45 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 3.20 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 0.34 | -0.07 | 0.01 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.35 | % | 0 | 0 | 0.35 | -0.12 | 0.02 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 82.50 | 0.00 | 1.90 | 0.45 | % | 15 | 0 | 0.40 | -0.16 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 85.00 | 0.10 | 4.50 | % | 0 | 0 | 0.34 | -0.24 | 0.04 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 87.50 | 0.10 | 4.70 | % | 0 | 0 | 0.28 | -0.34 | 0.05 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 90.00 | 0.45 | 4.60 | % | 0 | 0 | 0.22 | -0.46 | 0.06 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 92.50 | 1.90 | 5.80 | % | 0 | 0 | 0.37 | -0.60 | 0.06 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 95.00 | 3.70 | 7.60 | % | 0 | 0 | 0.38 | -0.72 | 0.05 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 97.50 | 5.40 | 9.00 | % | 0 | 0 | 0.37 | -0.82 | 0.04 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 100.00 | 7.70 | 12.10 | % | 0 | 0 | 0.38 | -0.86 | 0.03 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 105.00 | 12.60 | 17.00 | % | 0 | 0 | 0.56 | -0.93 | 0.02 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 110.00 | 17.90 | 22.00 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 115.00 | 23.30 | 27.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 120.00 | 27.50 | 32.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 125.00 | 32.90 | 37.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 130.00 | 37.70 | 42.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 135.00 | 42.50 | 47.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |