Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $38.21 as of 7/4/2025 8:08:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.30 | 20.20 | 18.25 | 19.02 | 0.00 | 0.00% | 0.91 | 0 | 6 | 2.29 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:59:02 PM EST |
| 25.00 | 11.30 | 15.10 | 13.20 | 13.92 | 0.00 | 0.00% | 0.53 | 0 | 8 | 1.65 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/3/2025 12:59:02 PM EST |
| 28.00 | 9.00 | 12.10 | 10.55 | 9.62 | 0.00 | 0.00% | 0.38 | 0 | 7 | 1.34 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 29.00 | 8.50 | 10.90 | 9.70 | 9.52 | +0.87 | +10.06% | 0.33 | 2 | 15 | 1.22 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 30.00 | 8.10 | 8.80 | 8.45 | 9.60 | 0.00 | 0.00% | 0.28 | 0 | 75 | 0.70 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/3/2025 12:59:02 PM EST |
| 31.00 | 6.20 | 9.10 | 7.65 | 8.02 | 0.00 | 0.00% | 0.25 | 0 | 27 | 1.09 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/3/2025 12:59:02 PM EST |
| 32.00 | 5.10 | 8.30 | 6.70 | 6.89 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.02 | 1.00 | 0.01 | 0.00 | 6/27/2025 | 7/3/2025 12:59:02 PM EST |
| 33.00 | 3.90 | 7.30 | 5.60 | 6.01 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.93 | 0.97 | 0.05 | 0.00 | 6/18/2025 | 7/3/2025 12:59:02 PM EST |
| 34.00 | 3.50 | 6.40 | 4.95 | 5.08 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.86 | 0.90 | 0.06 | -0.01 | 6/27/2025 | 7/3/2025 12:59:02 PM EST |
| 35.00 | 3.20 | 4.80 | 4.00 | 3.96 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.36 | 0.81 | 0.08 | -0.01 | 6/30/2025 | 7/3/2025 12:59:02 PM EST |
| 36.00 | 2.40 | 2.75 | 2.58 | 3.25 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.37 | 0.74 | 0.10 | -0.01 | 6/3/2025 | 7/3/2025 12:59:02 PM EST |
| 37.00 | 1.70 | 2.55 | 2.13 | 3.13 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.31 | 0.64 | 0.11 | -0.01 | 6/12/2025 | 7/3/2025 12:59:02 PM EST |
| 38.00 | 0.35 | 2.30 | 1.33 | 1.04 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.24 | 0.53 | 0.12 | -0.01 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 39.00 | 0.00 | 1.05 | 0.53 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.28 | 0.41 | 0.11 | -0.01 | 6/27/2025 | 7/3/2025 12:59:02 PM EST |
| 40.00 | 0.25 | 0.65 | 0.45 | 0.35 | -0.20 | -36.37% | 0.01 | 1 | 1,783 | 0.22 | 0.30 | 0.10 | -0.01 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 41.00 | 0.10 | 0.35 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 8 | 1,093 | 0.21 | 0.21 | 0.08 | -0.01 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.29 | 0.14 | 0.06 | -0.01 | 6/27/2025 | 7/3/2025 12:59:02 PM EST |
| 43.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.78 | 0.09 | 0.05 | -0.01 | 6/26/2025 | 7/3/2025 12:59:02 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.33 | 0.05 | 0.03 | 0.00 | 6/17/2025 | 7/3/2025 12:59:02 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.34 | 0.03 | 0.02 | 0.00 | 6/20/2025 | 7/3/2025 12:59:02 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.64 | 0.02 | 0.01 | 0.00 | 6/3/2025 | 7/3/2025 12:59:02 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.63 | 0.01 | 0.01 | 0.00 | 4/8/2025 | 7/3/2025 12:59:02 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/3/2025 12:59:02 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/3/2025 12:59:02 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.72 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/3/2025 12:59:02 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 32.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.64 | 0.00 | 0.01 | 0.00 | 6/3/2025 | 7/3/2025 12:59:02 PM EST |
| 33.00 | 0.00 | 1.60 | 0.80 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.75 | -0.03 | 0.05 | 0.00 | 5/23/2025 | 7/3/2025 12:59:02 PM EST |
| 34.00 | 0.00 | 0.40 | 0.20 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.37 | -0.10 | 0.06 | -0.01 | 5/23/2025 | 7/3/2025 12:59:02 PM EST |
| 35.00 | 0.25 | 0.55 | 0.40 | 0.40 | -0.10 | -20.00% | 0.01 | 1 | 73 | 0.29 | -0.19 | 0.08 | -0.01 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 36.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.45 | -0.26 | 0.10 | -0.01 | 6/24/2025 | 7/3/2025 12:59:02 PM EST |
| 37.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.33 | -0.36 | 0.11 | -0.01 | 7/1/2025 | 7/3/2025 12:59:02 PM EST |
| 38.00 | 1.15 | 1.65 | 1.40 | 1.19 | -0.24 | -16.79% | 0.04 | 4 | 77 | 0.28 | -0.47 | 0.12 | -0.01 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 39.00 | 1.75 | 2.15 | 1.95 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.27 | -0.59 | 0.11 | -0.01 | 6/27/2025 | 7/3/2025 12:59:02 PM EST |
| 40.00 | 2.45 | 2.95 | 2.70 | 2.45 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.29 | -0.70 | 0.10 | -0.01 | 6/17/2025 | 7/3/2025 12:59:02 PM EST |
| 41.00 | 3.30 | 3.70 | 3.50 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.65 | -0.79 | 0.08 | -0.01 | 6/24/2025 | 7/3/2025 12:59:02 PM EST |
| 42.00 | 3.80 | 6.00 | 4.90 | 4.13 | 0.00 | 0.00% | 0.12 | 0 | 43 | 0.69 | -0.86 | 0.06 | -0.01 | 6/27/2025 | 7/3/2025 12:59:02 PM EST |
| 43.00 | 4.10 | 7.40 | 5.75 | 5.22 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.81 | -0.91 | 0.05 | -0.01 | 6/24/2025 | 7/3/2025 12:59:02 PM EST |
| 44.00 | 5.20 | 8.30 | 6.75 | 5.63 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.85 | -0.95 | 0.03 | 0.00 | 6/17/2025 | 7/3/2025 12:59:02 PM EST |
| 45.00 | 6.50 | 9.30 | 7.90 | % | 0.18 | 0 | 0 | 0.90 | -0.97 | 0.02 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 46.00 | 6.80 | 10.20 | 8.50 | % | 0.18 | 0 | 0 | 0.97 | -0.98 | 0.01 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 47.00 | 8.20 | 11.20 | 9.70 | % | 0.21 | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 50.00 | 10.60 | 14.30 | 12.45 | % | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 55.00 | 15.90 | 19.30 | 17.60 | % | 0.32 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST |