Options Chain for HESS CORP COM (HES) - $150.88 as of 7/10/2025 5:23:38 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
70.00 | 80.20 | 84.30 | 82.25 | % | 1.18 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
75.00 | 75.10 | 79.40 | 77.25 | % | 1.03 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
80.00 | 70.20 | 74.30 | 72.25 | % | 0.90 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
85.00 | 65.20 | 69.30 | 67.25 | % | 0.79 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
90.00 | 60.20 | 64.30 | 62.25 | % | 0.69 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
95.00 | 55.20 | 59.30 | 57.25 | % | 0.60 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
100.00 | 50.20 | 54.30 | 52.25 | % | 0.52 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
105.00 | 45.30 | 49.40 | 47.35 | % | 0.45 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
110.00 | 40.30 | 44.40 | 42.35 | % | 0.39 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
115.00 | 35.30 | 39.40 | 37.35 | % | 0.32 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:57 PM EST | |||
120.00 | 30.40 | 34.30 | 32.35 | % | 0.27 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 7/10/2025 3:59:57 PM EST | |||
125.00 | 25.50 | 29.40 | 27.45 | % | 0.22 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.03 | 7/10/2025 3:59:57 PM EST | |||
129.00 | 21.60 | 25.80 | 23.70 | % | 0.18 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.05 | 7/10/2025 3:59:57 PM EST | |||
130.00 | 20.70 | 24.60 | 22.65 | % | 0.17 | 0 | 0 | 0.83 | 0.97 | 0.01 | -0.05 | 7/10/2025 3:59:57 PM EST | |||
131.00 | 19.70 | 23.80 | 21.75 | % | 0.17 | 0 | 0 | 0.82 | 0.96 | 0.01 | -0.06 | 7/10/2025 3:59:57 PM EST | |||
132.00 | 18.80 | 22.80 | 20.80 | % | 0.16 | 0 | 0 | 0.79 | 0.96 | 0.01 | -0.06 | 7/10/2025 3:59:57 PM EST | |||
133.00 | 17.90 | 22.00 | 19.95 | % | 0.15 | 0 | 0 | 0.77 | 0.95 | 0.01 | -0.07 | 7/10/2025 3:59:57 PM EST | |||
134.00 | 16.90 | 21.10 | 19.00 | % | 0.14 | 0 | 0 | 0.75 | 0.94 | 0.01 | -0.07 | 7/10/2025 3:59:57 PM EST | |||
135.00 | 16.00 | 20.20 | 18.10 | 15.26 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.70 | 0.93 | 0.01 | -0.08 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
136.00 | 15.10 | 19.30 | 17.20 | % | 0.13 | 0 | 0 | 0.72 | 0.92 | 0.01 | -0.09 | 7/10/2025 3:59:57 PM EST | |||
137.00 | 14.20 | 18.30 | 16.25 | % | 0.12 | 0 | 0 | 0.68 | 0.90 | 0.01 | -0.09 | 7/10/2025 3:59:57 PM EST | |||
138.00 | 13.30 | 17.20 | 15.25 | % | 0.11 | 0 | 0 | 0.65 | 0.89 | 0.01 | -0.10 | 7/10/2025 3:59:57 PM EST | |||
139.00 | 12.40 | 16.30 | 14.35 | % | 0.10 | 0 | 0 | 0.64 | 0.87 | 0.02 | -0.11 | 7/10/2025 3:59:57 PM EST | |||
140.00 | 11.60 | 15.40 | 13.50 | 6.30 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.63 | 0.86 | 0.02 | -0.11 | 7/3/2025 | 7/10/2025 3:59:57 PM EST |
141.00 | 10.70 | 14.50 | 12.60 | % | 0.09 | 0 | 0 | 0.61 | 0.84 | 0.02 | -0.12 | 7/10/2025 3:59:57 PM EST | |||
142.00 | 9.80 | 13.70 | 11.75 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.60 | 0.82 | 0.02 | -0.13 | 7/7/2025 | 7/10/2025 3:59:57 PM EST |
143.00 | 8.90 | 13.00 | 10.95 | % | 0.08 | 0 | 0 | 0.56 | 0.79 | 0.02 | -0.14 | 7/10/2025 3:59:57 PM EST | |||
144.00 | 8.10 | 12.10 | 10.10 | % | 0.07 | 0 | 0 | 0.53 | 0.77 | 0.02 | -0.15 | 7/10/2025 3:59:57 PM EST | |||
145.00 | 7.30 | 11.20 | 9.25 | 3.03 | 0.00 | 0.00% | 0.06 | 0 | 700 | 0.54 | 0.74 | 0.03 | -0.15 | 7/3/2025 | 7/10/2025 3:59:57 PM EST |
146.00 | 6.50 | 10.40 | 8.45 | % | 0.06 | 0 | 0 | 0.34 | 0.72 | 0.03 | -0.16 | 7/10/2025 3:59:57 PM EST | |||
147.00 | 5.70 | 9.70 | 7.70 | % | 0.05 | 0 | 0 | 0.37 | 0.69 | 0.03 | -0.16 | 7/10/2025 3:59:57 PM EST | |||
148.00 | 5.30 | 8.70 | 7.00 | 5.19 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.36 | 0.66 | 0.03 | -0.16 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
149.00 | 5.50 | 7.10 | 6.30 | 6.60 | % | 0.04 | 2 | 0 | 0.36 | 0.63 | 0.03 | -0.16 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
150.00 | 4.30 | 7.40 | 5.85 | % | 0.04 | 0 | 0 | 0.35 | 0.60 | 0.03 | -0.16 | 7/10/2025 3:59:57 PM EST | |||
152.50 | 3.50 | 6.20 | 4.85 | % | 0.03 | 0 | 0 | 0.36 | 0.51 | 0.04 | -0.16 | 7/10/2025 3:59:57 PM EST | |||
155.00 | 1.75 | 5.10 | 3.43 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.33 | 0.42 | 0.04 | -0.14 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
157.50 | 0.20 | 3.30 | 1.75 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | 0.32 | 0.04 | -0.13 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
160.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.33 | 0.25 | 0.03 | -0.11 | 7/10/2025 3:59:57 PM EST | |||
162.50 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.34 | 0.18 | 0.03 | -0.10 | 7/10/2025 3:59:57 PM EST | |||
165.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.59 | 0.12 | 0.02 | -0.07 | 7/10/2025 3:59:57 PM EST | |||
167.50 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.59 | 0.08 | 0.01 | -0.05 | 7/10/2025 3:59:57 PM EST | |||
170.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.66 | 0.06 | 0.01 | -0.04 | 7/10/2025 3:59:57 PM EST | |||
172.50 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.71 | 0.04 | 0.01 | -0.03 | 7/10/2025 3:59:57 PM EST | |||
175.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.77 | 0.02 | 0.01 | -0.02 | 7/10/2025 3:59:57 PM EST | |||
180.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 7/10/2025 3:59:57 PM EST | |||
185.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
190.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
195.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
200.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
205.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
210.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
215.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/10/2025 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
115.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.24 | 0.00 | 0.00 | -0.01 | 6/9/2025 | 7/10/2025 3:59:57 PM EST |
120.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | -0.02 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
125.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.03 | 7/10/2025 3:59:57 PM EST | |||
129.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.89 | -0.03 | 0.00 | -0.05 | 7/10/2025 3:59:57 PM EST | |||
130.00 | 0.00 | 2.60 | 1.30 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | -0.03 | 0.01 | -0.05 | 6/11/2025 | 7/10/2025 3:59:57 PM EST |
131.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.86 | -0.04 | 0.01 | -0.06 | 7/10/2025 3:59:57 PM EST | |||
132.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.84 | -0.04 | 0.01 | -0.06 | 7/10/2025 3:59:57 PM EST | |||
133.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.80 | -0.05 | 0.01 | -0.07 | 7/10/2025 3:59:57 PM EST | |||
134.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.78 | -0.06 | 0.01 | -0.07 | 7/10/2025 3:59:57 PM EST | |||
135.00 | 0.00 | 2.80 | 1.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.76 | -0.07 | 0.01 | -0.08 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
136.00 | 0.00 | 2.90 | 1.45 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.75 | -0.08 | 0.01 | -0.09 | 7/7/2025 | 7/10/2025 3:59:57 PM EST |
137.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.72 | -0.10 | 0.01 | -0.09 | 7/10/2025 3:59:57 PM EST | |||
138.00 | 0.00 | 3.00 | 1.50 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.70 | -0.11 | 0.01 | -0.10 | 7/7/2025 | 7/10/2025 3:59:57 PM EST |
139.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.69 | -0.13 | 0.02 | -0.11 | 7/10/2025 3:59:57 PM EST | |||
140.00 | 0.60 | 3.20 | 1.90 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.66 | -0.14 | 0.02 | -0.11 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
141.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.65 | -0.16 | 0.02 | -0.12 | 7/10/2025 3:59:57 PM EST | |||
142.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.63 | -0.18 | 0.02 | -0.13 | 7/10/2025 3:59:57 PM EST | |||
143.00 | 1.40 | 2.00 | 1.70 | % | 0.01 | 0 | 0 | 0.42 | -0.21 | 0.02 | -0.14 | 7/10/2025 3:59:57 PM EST | |||
144.00 | 1.15 | 2.50 | 1.83 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.23 | 0.02 | -0.15 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
145.00 | 1.60 | 2.75 | 2.18 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.43 | -0.26 | 0.03 | -0.15 | 6/11/2025 | 7/10/2025 3:59:57 PM EST |
146.00 | 1.80 | 2.90 | 2.35 | % | 0.02 | 0 | 0 | 0.41 | -0.28 | 0.03 | -0.16 | 7/10/2025 3:59:57 PM EST | |||
147.00 | 1.65 | 3.30 | 2.48 | % | 0.02 | 0 | 0 | 0.40 | -0.31 | 0.03 | -0.16 | 7/10/2025 3:59:57 PM EST | |||
148.00 | 2.15 | 3.70 | 2.93 | 3.30 | +0.30 | +10.00% | 0.02 | 5 | 1 | 0.41 | -0.34 | 0.03 | -0.16 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
149.00 | 2.45 | 4.00 | 3.23 | 3.20 | % | 0.02 | 4 | 0 | 0.39 | -0.37 | 0.03 | -0.16 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
150.00 | 2.50 | 4.30 | 3.40 | 3.30 | % | 0.02 | 1 | 0 | 0.38 | -0.40 | 0.03 | -0.16 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
152.50 | 3.60 | 5.40 | 4.50 | 4.60 | % | 0.03 | 10 | 0 | 0.37 | -0.49 | 0.04 | -0.16 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
155.00 | 5.20 | 6.50 | 5.85 | % | 0.04 | 0 | 0 | 0.42 | -0.58 | 0.04 | -0.14 | 7/10/2025 3:59:57 PM EST | |||
157.50 | 5.50 | 9.60 | 7.55 | % | 0.05 | 0 | 0 | 0.36 | -0.68 | 0.04 | -0.13 | 7/10/2025 3:59:57 PM EST | |||
160.00 | 7.40 | 11.40 | 9.40 | % | 0.06 | 0 | 0 | 0.56 | -0.75 | 0.03 | -0.11 | 7/10/2025 3:59:57 PM EST | |||
162.50 | 9.20 | 13.50 | 11.35 | % | 0.07 | 0 | 0 | 0.58 | -0.82 | 0.03 | -0.10 | 7/10/2025 3:59:57 PM EST | |||
165.00 | 11.50 | 15.70 | 13.60 | % | 0.08 | 0 | 0 | 0.62 | -0.88 | 0.02 | -0.07 | 7/10/2025 3:59:57 PM EST | |||
167.50 | 13.90 | 18.10 | 16.00 | % | 0.10 | 0 | 0 | 0.66 | -0.92 | 0.01 | -0.05 | 7/10/2025 3:59:57 PM EST | |||
170.00 | 16.30 | 20.50 | 18.40 | % | 0.11 | 0 | 0 | 0.70 | -0.94 | 0.01 | -0.04 | 7/10/2025 3:59:57 PM EST | |||
172.50 | 19.00 | 22.90 | 20.95 | % | 0.12 | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.03 | 7/10/2025 3:59:57 PM EST | |||
175.00 | 21.30 | 25.50 | 23.40 | % | 0.13 | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.02 | 7/10/2025 3:59:57 PM EST | |||
180.00 | 26.30 | 30.40 | 28.35 | % | 0.16 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 7/10/2025 3:59:57 PM EST | |||
185.00 | 31.00 | 35.20 | 33.10 | % | 0.18 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
190.00 | 36.10 | 40.20 | 38.15 | % | 0.20 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
195.00 | 41.00 | 45.10 | 43.05 | % | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
200.00 | 46.00 | 50.10 | 48.05 | % | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
205.00 | 51.00 | 55.10 | 53.05 | % | 0.26 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
210.00 | 55.80 | 60.10 | 57.95 | % | 0.28 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
215.00 | 61.10 | 65.10 | 63.10 | % | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST |