Options Chain for HAWAIIAN ELEC INDUSTRIES COM (HE) - $10.81 as of 7/8/2025 8:49:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.60 | 10.30 | 9.45 | 9.90 | % | 9.45 | 10 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST | |
| 2.00 | 8.50 | 10.15 | 9.33 | 10.15 | % | 4.67 | 10 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST | |
| 3.00 | 7.40 | 8.60 | 8.00 | 8.40 | % | 2.67 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST | |
| 4.00 | 6.15 | 8.15 | 7.15 | 6.75 | % | 1.79 | 9 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST | |
| 5.00 | 5.25 | 7.15 | 6.20 | 5.75 | +0.16 | +2.87% | 1.24 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 5.50 | 4.65 | 5.80 | 5.23 | % | 0.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 6.00 | 4.10 | 5.30 | 4.70 | 5.32 | 0.00 | 0.00% | 0.78 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 6.50 | 3.60 | 5.60 | 4.60 | 4.92 | 0.00 | 0.00% | 0.71 | 0 | 2 | 9.95 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 7.00 | 2.91 | 5.15 | 4.03 | % | 0.58 | 0 | 0 | 9.62 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 7.50 | 2.73 | 4.65 | 3.69 | % | 0.49 | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 8.00 | 2.55 | 3.95 | 3.25 | % | 0.41 | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 8.50 | 2.05 | 3.60 | 2.83 | 2.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 6.08 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/8/2025 3:59:57 PM EST |
| 9.00 | 1.36 | 3.05 | 2.21 | % | 0.25 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 9.50 | 1.02 | 2.41 | 1.72 | 1.27 | 0.00 | 0.00% | 0.18 | 0 | 4 | 4.32 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:57 PM EST |
| 10.00 | 0.54 | 1.32 | 0.93 | 0.78 | +0.21 | +36.85% | 0.09 | 5 | 12 | 2.49 | 1.00 | 0.05 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 10.50 | 0.26 | 0.44 | 0.35 | 0.39 | +0.08 | +25.81% | 0.03 | 2 | 457 | 1.18 | 0.73 | 0.68 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 11.00 | 0.09 | 0.10 | 0.10 | 0.09 | +0.02 | +28.58% | 0.01 | 4,622 | 564 | 0.47 | 0.32 | 0.84 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 11.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 439 | 203 | 0.51 | 0.07 | 0.33 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 22 | 1.15 | 0.01 | 0.04 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.67 | 0.34 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.21 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 13.50 | 0.00 | 0.67 | 0.34 | % | 0.03 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 14.50 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 15.50 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.53 | 0.27 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.53 | 0.27 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.53 | 0.27 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.53 | 0.27 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.53 | 0.27 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 5.50 | 0.00 | 0.53 | 0.27 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.53 | 0.27 | % | 0.05 | 0 | 0 | 8.03 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 6.50 | 0.00 | 0.54 | 0.27 | % | 0.04 | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.67 | 0.34 | % | 0.05 | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.67 | 0.34 | % | 0.05 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.67 | 0.34 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 25 | 5.13 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 3:59:57 PM EST |
| 8.50 | 0.00 | 0.68 | 0.34 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 35 | 4.55 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.66 | 0.33 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 50 | 3.87 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 39 | 3.07 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 57 | 46 | 0.60 | 0.00 | 0.05 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 68 | 106 | 0.29 | -0.27 | 0.68 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 11.00 | 0.18 | 0.50 | 0.34 | 0.27 | -0.06 | -18.19% | 0.03 | 6 | 235 | 0.87 | -0.68 | 0.84 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 11.50 | 0.42 | 1.01 | 0.72 | % | 0.06 | 0 | 0 | 2.72 | -0.93 | 0.33 | -0.01 | 7/8/2025 3:59:57 PM EST | |||
| 12.00 | 1.00 | 2.52 | 1.76 | % | 0.15 | 0 | 0 | 4.28 | -0.99 | 0.04 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 12.50 | 1.42 | 2.97 | 2.20 | % | 0.18 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 13.00 | 1.90 | 2.63 | 2.27 | % | 0.17 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 13.50 | 2.39 | 2.87 | 2.63 | % | 0.19 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 14.00 | 2.59 | 4.55 | 3.57 | % | 0.26 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 14.50 | 3.40 | 4.95 | 4.18 | % | 0.29 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 15.00 | 3.90 | 5.55 | 4.73 | % | 0.32 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 15.50 | 4.40 | 5.30 | 4.85 | % | 0.31 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 16.00 | 4.90 | 5.95 | 5.43 | % | 0.34 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 17.00 | 5.90 | 7.55 | 6.73 | % | 0.40 | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 17.50 | 6.40 | 7.85 | 7.13 | 7.12 | % | 0.41 | 2 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST | |
| 18.00 | 6.90 | 8.20 | 7.55 | 7.52 | % | 0.42 | 2 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST | |
| 19.00 | 7.90 | 9.55 | 8.73 | % | 0.46 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 20.00 | 8.85 | 10.55 | 9.70 | % | 0.48 | 0 | 0 | 8.07 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 21.00 | 8.80 | 11.55 | 10.18 | % | 0.48 | 0 | 0 | 8.38 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST |