Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $40.54 as of 5/26/2026 6:06:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 31.00 | 7.60 | 9.90 | 8.75 | 9.36 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.76 | 0.99 | 0.01 | -0.01 | 5/21/2026 | 5/26/2026 3:59:57 PM EST |
| 32.00 | 6.70 | 8.60 | 7.65 | % | 0.24 | 0 | 0 | 0.61 | 0.98 | 0.01 | -0.01 | 5/26/2026 3:59:57 PM EST | |||
| 33.00 | 5.80 | 7.60 | 6.70 | % | 0.20 | 0 | 0 | 0.55 | 0.95 | 0.02 | -0.01 | 5/26/2026 3:59:57 PM EST | |||
| 34.00 | 4.90 | 6.60 | 5.75 | % | 0.17 | 0 | 0 | 0.49 | 0.92 | 0.03 | -0.01 | 5/26/2026 3:59:57 PM EST | |||
| 35.00 | 4.10 | 5.60 | 4.85 | % | 0.14 | 0 | 0 | 0.43 | 0.88 | 0.04 | -0.01 | 5/26/2026 3:59:57 PM EST | |||
| 36.00 | 3.20 | 4.90 | 4.05 | % | 0.11 | 0 | 0 | 0.44 | 0.84 | 0.06 | -0.02 | 5/26/2026 3:59:57 PM EST | |||
| 37.00 | 2.40 | 4.10 | 3.25 | % | 0.09 | 0 | 0 | 0.41 | 0.78 | 0.07 | -0.02 | 5/26/2026 3:59:57 PM EST | |||
| 38.00 | 1.70 | 3.20 | 2.45 | % | 0.06 | 0 | 0 | 0.36 | 0.71 | 0.09 | -0.02 | 5/26/2026 3:59:57 PM EST | |||
| 39.00 | 1.55 | 2.30 | 1.93 | % | 0.05 | 0 | 0 | 0.24 | 0.61 | 0.10 | -0.02 | 5/26/2026 3:59:57 PM EST | |||
| 40.00 | 1.00 | 1.80 | 1.40 | 1.49 | +0.01 | +0.68% | 0.03 | 2 | 1 | 0.24 | 0.50 | 0.12 | -0.02 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 41.00 | 0.55 | 1.10 | 0.83 | 1.15 | -0.21 | -15.45% | 0.02 | 3 | 83 | 0.22 | 0.39 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 42.00 | 0.30 | 1.10 | 0.70 | 0.67 | -0.28 | -29.48% | 0.02 | 15 | 20 | 0.25 | 0.28 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 43.00 | 0.25 | 0.35 | 0.30 | 0.55 | +0.13 | +30.96% | 0.01 | 1 | 204 | 0.21 | 0.19 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 44.00 | 0.15 | 0.30 | 0.23 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.23 | 0.12 | 0.06 | -0.01 | 5/18/2026 | 5/26/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.34 | 0.08 | 0.05 | -0.01 | 5/26/2026 3:59:57 PM EST | |||
| 46.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.39 | 0.05 | 0.03 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 47.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | 0.02 | 0.02 | 0.00 | 5/22/2026 | 5/26/2026 3:59:57 PM EST |
| 48.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.46 | 0.01 | 0.01 | 0.00 | 5/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 31.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.01 | -0.01 | 5/26/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.55 | -0.02 | 0.01 | -0.01 | 5/26/2026 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.37 | -0.05 | 0.02 | -0.01 | 5/26/2026 3:59:57 PM EST | |||
| 34.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.34 | -0.08 | 0.03 | -0.01 | 5/26/2026 3:59:57 PM EST | |||
| 35.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.29 | -0.12 | 0.04 | -0.01 | 5/26/2026 3:59:57 PM EST | |||
| 36.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.27 | -0.16 | 0.06 | -0.02 | 5/26/2026 3:59:57 PM EST | |||
| 37.00 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 0.25 | -0.22 | 0.07 | -0.02 | 5/26/2026 3:59:57 PM EST | |||
| 38.00 | 0.15 | 1.30 | 0.73 | % | 0.02 | 0 | 0 | 0.24 | -0.29 | 0.09 | -0.02 | 5/26/2026 3:59:57 PM EST | |||
| 39.00 | 0.90 | 1.20 | 1.05 | % | 0.03 | 0 | 0 | 0.24 | -0.39 | 0.10 | -0.02 | 5/26/2026 3:59:57 PM EST | |||
| 40.00 | 1.30 | 1.80 | 1.55 | % | 0.04 | 0 | 0 | 0.24 | -0.50 | 0.12 | -0.02 | 5/26/2026 3:59:57 PM EST | |||
| 41.00 | 1.80 | 2.35 | 2.08 | % | 0.05 | 0 | 0 | 0.23 | -0.61 | 0.12 | -0.01 | 5/26/2026 3:59:57 PM EST | |||
| 42.00 | 2.15 | 3.00 | 2.58 | % | 0.06 | 0 | 0 | 0.28 | -0.72 | 0.10 | -0.01 | 5/26/2026 3:59:57 PM EST | |||
| 43.00 | 3.00 | 3.90 | 3.45 | % | 0.08 | 0 | 0 | 0.31 | -0.81 | 0.08 | -0.01 | 5/26/2026 3:59:57 PM EST | |||
| 44.00 | 3.50 | 4.70 | 4.10 | % | 0.09 | 0 | 0 | 0.31 | -0.88 | 0.06 | -0.01 | 5/26/2026 3:59:57 PM EST | |||
| 45.00 | 4.30 | 6.60 | 5.45 | % | 0.12 | 0 | 0 | 0.55 | -0.92 | 0.05 | -0.01 | 5/26/2026 3:59:57 PM EST | |||
| 46.00 | 5.30 | 7.60 | 6.45 | % | 0.14 | 0 | 0 | 0.59 | -0.95 | 0.03 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 47.00 | 6.40 | 8.50 | 7.45 | % | 0.16 | 0 | 0 | 0.61 | -0.98 | 0.02 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 48.00 | 7.40 | 9.50 | 8.45 | % | 0.18 | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 5/26/2026 3:59:57 PM EST |