Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $36.88 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.30 | 18.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 10.50 | 13.90 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 29.00 | 6.30 | 9.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 5.90 | 8.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 31.00 | 4.70 | 7.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 32.00 | 4.10 | 6.80 | % | 0 | 0 | 0.88 | 0.99 | 0.04 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 33.00 | 2.80 | 4.80 | % | 0 | 0 | 0.56 | 0.92 | 0.09 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 34.00 | 2.85 | 3.10 | % | 0 | 0 | 0.26 | 0.80 | 0.10 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 2.15 | 2.75 | % | 0 | 0 | 0.32 | 0.70 | 0.11 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 36.00 | 1.50 | 1.80 | % | 0 | 0 | 0.27 | 0.59 | 0.12 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 37.00 | 1.00 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.46 | 0.12 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 38.00 | 0.60 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 18 | 0.26 | 0.34 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 39.00 | 0.35 | 0.50 | 0.40 | -0.33 | -45.21% | 4 | 1 | 0.25 | 0.23 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 0.15 | 0.30 | 0.25 | -0.25 | -50.00% | 2 | 60 | 0.24 | 0.15 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 9 | 0.29 | 0.10 | 0.05 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 0.60 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.06 | 0.04 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.03 | 0.02 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 44.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.02 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 32.00 | 0.05 | 1.15 | % | 0 | 0 | 0.54 | -0.01 | 0.04 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 33.00 | 0.15 | 1.20 | % | 0 | 0 | 0.52 | -0.08 | 0.09 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 34.00 | 0.55 | 0.80 | % | 0 | 0 | 0.32 | -0.20 | 0.10 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 0.80 | 1.00 | 0.60 | -0.41 | -40.60% | 4 | 3 | 0.29 | -0.30 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 36.00 | 1.15 | 1.65 | 1.20 | -0.30 | -20.00% | 16 | 6 | 0.31 | -0.41 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 37.00 | 1.55 | 2.05 | 1.60 | -0.38 | -19.20% | 2 | 22 | 0.28 | -0.54 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 38.00 | 2.20 | 2.60 | 1.65 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.66 | 0.11 | -0.01 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 39.00 | 3.00 | 3.30 | 2.95 | -0.05 | -1.67% | 5 | 5 | 0.27 | -0.77 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 3.50 | 5.70 | % | 0 | 0 | 0.31 | -0.85 | 0.07 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 41.00 | 3.50 | 6.70 | % | 0 | 0 | 0.56 | -0.90 | 0.05 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 42.00 | 5.00 | 7.00 | % | 0 | 0 | 0.63 | -0.94 | 0.04 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 43.00 | 5.50 | 8.50 | % | 0 | 0 | 0.79 | -0.97 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 44.00 | 6.90 | 8.60 | % | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 7.40 | 10.70 | % | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 12.40 | 15.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 17.40 | 20.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |