Options Chain for (HES) - $148.97 as of 8/12/2025 1:32:45 AM 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 | 77.20 | 81.30 | 79.25 | % | 1.13 | 0 | 0 | 8.84 | 0.84 | 0.00 | -0.71 | 7/18/2025 4:00:00 PM EST | |||
| 75.00 | 72.10 | 76.30 | 74.20 | % | 0.99 | 0 | 0 | 8.08 | 0.82 | 0.00 | -0.76 | 7/18/2025 4:00:00 PM EST | |||
| 80.00 | 67.20 | 71.30 | 69.25 | % | 0.87 | 0 | 0 | 7.43 | 0.80 | 0.00 | -0.81 | 7/18/2025 4:00:00 PM EST | |||
| 85.00 | 62.20 | 66.30 | 64.25 | % | 0.76 | 0 | 0 | 6.84 | 0.77 | 0.00 | -0.85 | 7/18/2025 4:00:00 PM EST | |||
| 90.00 | 57.20 | 61.30 | 59.25 | % | 0.66 | 0 | 0 | 6.30 | 0.75 | 0.00 | -0.88 | 7/18/2025 4:00:00 PM EST | |||
| 95.00 | 52.20 | 56.30 | 54.25 | % | 0.57 | 0 | 0 | 5.79 | 0.72 | 0.00 | -0.90 | 7/18/2025 4:00:00 PM EST | |||
| 100.00 | 47.30 | 51.40 | 49.35 | % | 0.49 | 0 | 0 | 5.34 | 0.70 | 0.00 | -0.91 | 7/18/2025 4:00:00 PM EST | |||
| 105.00 | 42.20 | 46.40 | 44.30 | % | 0.42 | 0 | 0 | 4.88 | 0.67 | 0.01 | -0.93 | 7/18/2025 4:00:00 PM EST | |||
| 110.00 | 37.30 | 41.10 | 39.20 | % | 0.36 | 0 | 0 | 4.45 | 0.64 | 0.01 | -0.93 | 7/18/2025 4:00:00 PM EST | |||
| 115.00 | 32.40 | 36.20 | 34.30 | % | 0.30 | 0 | 0 | 4.05 | 0.61 | 0.01 | -0.95 | 7/18/2025 4:00:00 PM EST | |||
| 120.00 | 27.50 | 31.30 | 29.40 | % | 0.24 | 0 | 0 | 3.67 | 0.58 | 0.01 | -0.95 | 7/18/2025 4:00:00 PM EST | |||
| 125.00 | 22.70 | 26.40 | 24.55 | % | 0.20 | 0 | 0 | 3.29 | 0.55 | 0.01 | -0.95 | 7/18/2025 4:00:00 PM EST | |||
| 129.00 | 19.00 | 22.70 | 20.85 | % | 0.16 | 0 | 0 | 3.01 | 0.53 | 0.01 | -0.94 | 7/18/2025 4:00:00 PM EST | |||
| 130.00 | 18.10 | 21.70 | 19.90 | % | 0.15 | 0 | 0 | 2.94 | 0.52 | 0.01 | -0.94 | 7/18/2025 4:00:00 PM EST | |||
| 131.00 | 17.20 | 21.30 | 19.25 | % | 0.15 | 0 | 0 | 2.90 | 0.52 | 0.01 | -0.94 | 7/18/2025 4:00:00 PM EST | |||
| 132.00 | 16.30 | 20.40 | 18.35 | % | 0.14 | 0 | 0 | 2.83 | 0.51 | 0.01 | -0.94 | 7/18/2025 4:00:00 PM EST | |||
| 133.00 | 15.30 | 19.40 | 17.35 | % | 0.13 | 0 | 0 | 2.75 | 0.51 | 0.01 | -0.94 | 7/18/2025 4:00:00 PM EST | |||
| 134.00 | 14.60 | 18.20 | 16.40 | % | 0.12 | 0 | 0 | 2.67 | 0.50 | 0.01 | -0.93 | 7/18/2025 4:00:00 PM EST | |||
| 135.00 | 13.60 | 17.60 | 15.60 | % | 0.12 | 0 | 0 | 2.61 | 0.49 | 0.01 | -0.93 | 7/18/2025 4:00:00 PM EST | |||
| 136.00 | 12.90 | 16.40 | 14.65 | % | 0.11 | 0 | 0 | 2.53 | 0.49 | 0.01 | -0.93 | 7/18/2025 4:00:00 PM EST | |||
| 137.00 | 12.00 | 15.60 | 13.80 | % | 0.10 | 0 | 0 | 2.47 | 0.48 | 0.01 | -0.92 | 7/18/2025 4:00:00 PM EST | |||
| 138.00 | 11.20 | 14.80 | 13.00 | % | 0.09 | 0 | 0 | 2.41 | 0.48 | 0.01 | -0.92 | 7/18/2025 4:00:00 PM EST | |||
| 139.00 | 10.40 | 14.00 | 12.20 | % | 0.09 | 0 | 0 | 2.34 | 0.47 | 0.01 | -0.92 | 7/18/2025 4:00:00 PM EST | |||
| 140.00 | 9.60 | 13.20 | 11.40 | 11.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.28 | 0.47 | 0.01 | -0.91 | 7/8/2025 | 7/18/2025 4:00:00 PM EST |
| 141.00 | 8.80 | 12.40 | 10.60 | % | 0.08 | 0 | 0 | 2.21 | 0.46 | 0.01 | -0.91 | 7/18/2025 4:00:00 PM EST | |||
| 142.00 | 8.00 | 11.60 | 9.80 | % | 0.07 | 0 | 0 | 2.14 | 0.46 | 0.01 | -0.91 | 7/18/2025 4:00:00 PM EST | |||
| 143.00 | 7.30 | 10.90 | 9.10 | % | 0.06 | 0 | 0 | 2.08 | 0.45 | 0.01 | -0.90 | 7/18/2025 4:00:00 PM EST | |||
| 144.00 | 6.50 | 10.20 | 8.35 | % | 0.06 | 0 | 0 | 2.02 | 0.44 | 0.01 | -0.90 | 7/18/2025 4:00:00 PM EST | |||
| 145.00 | 5.90 | 9.50 | 7.70 | % | 0.05 | 0 | 0 | 1.96 | 0.44 | 0.01 | -0.90 | 7/18/2025 4:00:00 PM EST | |||
| 146.00 | 5.50 | 8.90 | 7.20 | % | 0.05 | 0 | 0 | 1.92 | 0.43 | 0.01 | -0.89 | 7/18/2025 4:00:00 PM EST | |||
| 147.00 | 5.40 | 8.10 | 6.75 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.89 | 0.43 | 0.01 | -0.89 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 148.00 | 4.70 | 7.90 | 6.30 | % | 0.04 | 0 | 0 | 1.86 | 0.42 | 0.01 | -0.89 | 7/18/2025 4:00:00 PM EST | |||
| 149.00 | 4.20 | 7.20 | 5.70 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.80 | 0.42 | 0.01 | -0.88 | 7/7/2025 | 7/18/2025 4:00:00 PM EST |
| 150.00 | 3.20 | 6.70 | 4.95 | 4.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.71 | 0.41 | 0.01 | -0.88 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 152.50 | 2.00 | 5.60 | 3.80 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.59 | 0.40 | 0.01 | -0.87 | 7/10/2025 | 7/18/2025 4:00:00 PM EST |
| 155.00 | 1.10 | 4.70 | 2.90 | % | 0.02 | 0 | 0 | 1.47 | 0.39 | 0.01 | -0.87 | 7/18/2025 4:00:00 PM EST | |||
| 157.50 | 0.45 | 4.00 | 2.23 | % | 0.01 | 0 | 0 | 1.36 | 0.38 | 0.01 | -0.86 | 7/18/2025 4:00:00 PM EST | |||
| 160.00 | 0.40 | 3.50 | 1.95 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.35 | 0.37 | 0.01 | -0.85 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 162.50 | 0.00 | 2.85 | 1.43 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 600 | 1.64 | 0.36 | 0.01 | -0.84 | 7/10/2025 | 7/18/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 2.75 | 1.38 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.67 | 0.35 | 0.01 | -0.83 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 167.50 | 0.00 | 1.95 | 0.98 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.55 | 0.34 | 0.01 | -0.83 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 170.00 | 0.15 | 0.60 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.09 | 0.33 | 0.01 | -0.83 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 172.50 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.71 | 0.32 | 0.01 | -0.81 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.22 | 0.32 | 0.01 | -0.81 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.80 | 0.30 | 0.01 | -0.78 | 7/18/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.87 | 0.28 | 0.01 | -0.76 | 7/18/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.26 | 0.01 | -0.74 | 7/18/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.25 | 0.00 | -0.71 | 7/18/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.23 | 0.00 | -0.69 | 7/18/2025 4:00:00 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.22 | 0.00 | -0.67 | 7/18/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.21 | 0.00 | -0.65 | 7/18/2025 4:00:00 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.20 | 0.00 | -0.63 | 7/18/2025 4:00:00 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 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.05 | -0.16 | 0.00 | -0.71 | 7/18/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | -0.18 | 0.00 | -0.76 | 7/18/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | -0.20 | 0.00 | -0.81 | 7/18/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | -0.23 | 0.00 | -0.85 | 7/18/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | -0.25 | 0.00 | -0.88 | 7/18/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | -0.28 | 0.00 | -0.90 | 7/18/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | -0.30 | 0.00 | -0.91 | 7/18/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.59 | -0.33 | 0.01 | -0.93 | 7/18/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.38 | -0.36 | 0.01 | -0.93 | 7/18/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.00 | -0.39 | 0.01 | -0.95 | 7/18/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | -0.42 | 0.01 | -0.95 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.00 | -0.45 | 0.01 | -0.95 | 7/18/2025 4:00:00 PM EST | |||
| 129.00 | 0.30 | 2.85 | 1.58 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | -0.47 | 0.01 | -0.94 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.00 | -0.48 | 0.01 | -0.94 | 7/18/2025 4:00:00 PM EST | |||
| 131.00 | 0.05 | 3.00 | 1.53 | % | 0.01 | 0 | 0 | 0.00 | -0.48 | 0.01 | -0.94 | 7/18/2025 4:00:00 PM EST | |||
| 132.00 | 0.10 | 3.10 | 1.60 | % | 0.01 | 0 | 0 | 0.00 | -0.49 | 0.01 | -0.94 | 7/18/2025 4:00:00 PM EST | |||
| 133.00 | 0.00 | 3.00 | 1.50 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | -0.49 | 0.01 | -0.94 | 7/7/2025 | 7/18/2025 4:00:00 PM EST |
| 134.00 | 0.05 | 3.10 | 1.58 | % | 0.01 | 0 | 0 | 0.00 | -0.50 | 0.01 | -0.93 | 7/18/2025 4:00:00 PM EST | |||
| 135.00 | 0.05 | 3.30 | 1.68 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | -0.51 | 0.01 | -0.93 | 6/20/2025 | 7/18/2025 4:00:00 PM EST |
| 136.00 | 0.75 | 3.40 | 2.08 | % | 0.02 | 0 | 0 | 0.00 | -0.51 | 0.01 | -0.93 | 7/18/2025 4:00:00 PM EST | |||
| 137.00 | 0.95 | 3.00 | 1.98 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | -0.52 | 0.01 | -0.92 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 138.00 | 1.10 | 3.40 | 2.25 | % | 0.02 | 0 | 0 | 0.00 | -0.52 | 0.01 | -0.92 | 7/18/2025 4:00:00 PM EST | |||
| 139.00 | 1.15 | 3.30 | 2.23 | % | 0.02 | 0 | 0 | 0.00 | -0.53 | 0.01 | -0.92 | 7/18/2025 4:00:00 PM EST | |||
| 140.00 | 0.75 | 3.60 | 2.18 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.00 | -0.53 | 0.01 | -0.91 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 141.00 | 1.55 | 3.70 | 2.63 | % | 0.02 | 0 | 0 | 0.00 | -0.54 | 0.01 | -0.91 | 7/18/2025 4:00:00 PM EST | |||
| 142.00 | 1.85 | 4.00 | 2.93 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | -0.54 | 0.01 | -0.91 | 7/8/2025 | 7/18/2025 4:00:00 PM EST |
| 143.00 | 2.35 | 4.20 | 3.28 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | -0.55 | 0.01 | -0.90 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 144.00 | 2.50 | 4.30 | 3.40 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.00 | -0.56 | 0.01 | -0.90 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 145.00 | 2.80 | 4.50 | 3.65 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.00 | -0.56 | 0.01 | -0.90 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 146.00 | 3.10 | 5.30 | 4.20 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | -0.57 | 0.01 | -0.89 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 147.00 | 3.40 | 5.60 | 4.50 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | -0.57 | 0.01 | -0.89 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 148.00 | 3.80 | 6.40 | 5.10 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | -0.58 | 0.01 | -0.89 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 149.00 | 4.40 | 6.30 | 5.35 | % | 0.04 | 0 | 0 | 0.00 | -0.58 | 0.01 | -0.88 | 7/18/2025 4:00:00 PM EST | |||
| 150.00 | 4.80 | 6.70 | 5.75 | % | 0.04 | 0 | 0 | 0.00 | -0.59 | 0.01 | -0.88 | 7/18/2025 4:00:00 PM EST | |||
| 152.50 | 6.30 | 8.00 | 7.15 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.00 | -0.60 | 0.01 | -0.87 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 155.00 | 6.50 | 10.60 | 8.55 | % | 0.06 | 0 | 0 | 0.00 | -0.61 | 0.01 | -0.87 | 7/18/2025 4:00:00 PM EST | |||
| 157.50 | 8.50 | 12.30 | 10.40 | % | 0.07 | 0 | 0 | 0.00 | -0.62 | 0.01 | -0.86 | 7/18/2025 4:00:00 PM EST | |||
| 160.00 | 10.50 | 14.20 | 12.35 | % | 0.08 | 0 | 0 | 0.00 | -0.63 | 0.01 | -0.85 | 7/18/2025 4:00:00 PM EST | |||
| 162.50 | 12.60 | 16.40 | 14.50 | % | 0.09 | 0 | 0 | 0.00 | -0.64 | 0.01 | -0.84 | 7/18/2025 4:00:00 PM EST | |||
| 165.00 | 14.80 | 18.60 | 16.70 | % | 0.10 | 0 | 0 | 0.00 | -0.65 | 0.01 | -0.83 | 7/18/2025 4:00:00 PM EST | |||
| 167.50 | 17.10 | 21.00 | 19.05 | % | 0.11 | 0 | 0 | 0.00 | -0.66 | 0.01 | -0.83 | 7/18/2025 4:00:00 PM EST | |||
| 170.00 | 19.50 | 23.30 | 21.40 | % | 0.13 | 0 | 0 | 0.00 | -0.67 | 0.01 | -0.83 | 7/18/2025 4:00:00 PM EST | |||
| 172.50 | 21.90 | 25.70 | 23.80 | % | 0.14 | 0 | 0 | 0.00 | -0.68 | 0.01 | -0.81 | 7/18/2025 4:00:00 PM EST | |||
| 175.00 | 24.20 | 28.10 | 26.15 | % | 0.15 | 0 | 0 | 0.00 | -0.68 | 0.01 | -0.81 | 7/18/2025 4:00:00 PM EST | |||
| 180.00 | 28.90 | 33.00 | 30.95 | % | 0.17 | 0 | 0 | 0.00 | -0.70 | 0.01 | -0.78 | 7/18/2025 4:00:00 PM EST | |||
| 185.00 | 33.90 | 38.10 | 36.00 | % | 0.19 | 0 | 0 | 0.00 | -0.72 | 0.01 | -0.76 | 7/18/2025 4:00:00 PM EST | |||
| 190.00 | 38.90 | 43.00 | 40.95 | % | 0.22 | 0 | 0 | 0.00 | -0.74 | 0.01 | -0.74 | 7/18/2025 4:00:00 PM EST | |||
| 195.00 | 43.90 | 48.10 | 46.00 | % | 0.24 | 0 | 0 | 0.00 | -0.75 | 0.00 | -0.71 | 7/18/2025 4:00:00 PM EST | |||
| 200.00 | 48.90 | 53.10 | 51.00 | % | 0.26 | 0 | 0 | 0.00 | -0.77 | 0.00 | -0.69 | 7/18/2025 4:00:00 PM EST | |||
| 205.00 | 53.90 | 58.10 | 56.00 | % | 0.27 | 0 | 0 | 0.00 | -0.78 | 0.00 | -0.67 | 7/18/2025 4:00:00 PM EST | |||
| 210.00 | 58.90 | 63.10 | 61.00 | % | 0.29 | 0 | 0 | 0.00 | -0.79 | 0.00 | -0.65 | 7/18/2025 4:00:00 PM EST | |||
| 215.00 | 63.90 | 68.00 | 65.95 | % | 0.31 | 0 | 0 | 0.00 | -0.80 | 0.00 | -0.63 | 7/18/2025 4:00:00 PM EST |