Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $37.00 as of 5/30/2025 9:18:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.20 | 19.00 | 17.21 | 0.00 | 0.00% | 0 | 21 | 1.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 25.00 | 10.10 | 14.20 | 12.40 | 0.00 | 0.00% | 0 | 18 | 1.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 30.00 | 5.70 | 7.90 | 7.44 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.98 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 31.00 | 5.00 | 7.80 | 6.56 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.96 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 32.00 | 4.00 | 7.30 | 5.57 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.93 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 33.00 | 4.20 | 4.70 | % | 0 | 0 | 0.26 | 0.88 | 0.05 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 34.00 | 2.25 | 5.40 | % | 0 | 0 | 0.39 | 0.83 | 0.07 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 35.00 | 2.60 | 3.10 | % | 0 | 0 | 0.27 | 0.75 | 0.09 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 36.00 | 1.90 | 2.25 | 2.00 | 0.00 | 0.00% | 0 | 12 | 0.25 | 0.66 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 37.00 | 1.40 | 1.65 | 1.45 | 0.00 | 0.00% | 0 | 18 | 0.25 | 0.55 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 38.00 | 0.80 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 15 | 0.24 | 0.44 | 0.12 | -0.02 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 39.00 | 0.45 | 0.95 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.32 | 0.11 | -0.01 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 40.00 | 0.20 | 0.55 | 0.95 | 0.00 | 0.00% | 0 | 97 | 0.22 | 0.22 | 0.09 | -0.01 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 29 | 0.26 | 0.14 | 0.07 | -0.01 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 1.90 | % | 0 | 0 | 0.27 | 0.09 | 0.05 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 43.00 | 0.00 | 1.75 | % | 0 | 0 | 0.69 | 0.05 | 0.03 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.03 | 0.02 | 0.00 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 1.75 | % | 0 | 0 | 0.78 | 0.02 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 46.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 47.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.60 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 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 | 2.15 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.75 | % | 0 | 0 | 0.92 | -0.02 | 0.01 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 0.42 | -0.04 | 0.02 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.35 | % | 0 | 0 | 0.37 | -0.07 | 0.03 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 33.00 | 0.15 | 0.35 | % | 0 | 0 | 0.30 | -0.12 | 0.05 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 34.00 | 0.25 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 31 | 0.31 | -0.17 | 0.07 | -0.01 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 35.00 | 0.45 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 16 | 0.29 | -0.25 | 0.09 | -0.02 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 36.00 | 0.75 | 1.40 | 0.90 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.34 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 37.00 | 1.05 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 17 | 0.25 | -0.45 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 38.00 | 0.60 | 2.35 | 1.85 | 0.00 | 0.00% | 0 | 14 | 0.18 | -0.56 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 39.00 | 1.35 | 2.75 | 1.57 | 0.00 | 0.00% | 0 | 21 | 0.27 | -0.68 | 0.11 | -0.01 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 40.00 | 2.00 | 4.10 | % | 0 | 0 | 0.24 | -0.78 | 0.09 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 41.00 | 2.75 | 6.10 | % | 0 | 0 | 0.41 | -0.86 | 0.07 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 42.00 | 3.70 | 6.80 | % | 0 | 0 | 0.43 | -0.91 | 0.05 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 43.00 | 5.00 | 7.90 | % | 0 | 0 | 0.53 | -0.95 | 0.03 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 44.00 | 5.60 | 9.00 | % | 0 | 0 | 0.52 | -0.97 | 0.02 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 45.00 | 6.50 | 9.70 | % | 0 | 0 | 0.86 | -0.98 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 46.00 | 7.70 | 11.00 | % | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 47.00 | 8.60 | 11.90 | 9.74 | 0.00 | 0.00% | 0 | 3 | 0.92 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 50.00 | 11.50 | 15.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 16.60 | 20.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |