Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $38.16 as of 7/3/2026 6:43:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.30 | 14.20 | 13.25 | 13.22 | +0.27 | +2.09% | 0.53 | 23 | 67 | 1.27 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 27.00 | 10.40 | 12.20 | 11.30 | 11.00 | +0.11 | +1.01% | 0.42 | 4 | 13 | 1.10 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 28.00 | 9.40 | 11.20 | 10.30 | 9.91 | 0.00 | 0.00% | 0.37 | 0 | 16 | 1.02 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 29.00 | 8.40 | 10.00 | 9.20 | 9.91 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 4:00:04 PM EST |
| 30.00 | 7.40 | 9.00 | 8.20 | 7.29 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.89 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 4:00:04 PM EST |
| 31.00 | 6.40 | 8.00 | 7.20 | 7.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 7/2/2026 4:00:04 PM EST |
| 32.00 | 5.50 | 6.90 | 6.20 | % | 0.19 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 33.00 | 4.60 | 6.00 | 5.30 | 4.92 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.59 | 0.95 | 0.06 | 0.00 | 6/25/2026 | 7/2/2026 4:00:04 PM EST |
| 34.00 | 3.90 | 4.90 | 4.40 | 4.40 | % | 0.13 | 2 | 20 | 0.42 | 0.87 | 0.07 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 35.00 | 2.95 | 4.00 | 3.48 | 1.70 | 0.00 | 0.00% | 0.10 | 0 | 97 | 0.44 | 0.80 | 0.09 | -0.01 | 6/18/2026 | 7/2/2026 4:00:04 PM EST |
| 36.00 | 2.05 | 3.20 | 2.63 | 2.37 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.43 | 0.70 | 0.11 | -0.01 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 37.00 | 1.40 | 2.35 | 1.88 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 851 | 0.29 | 0.58 | 0.12 | -0.01 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 38.00 | 1.00 | 1.50 | 1.25 | 1.20 | +0.42 | +53.85% | 0.03 | 6 | 150 | 0.27 | 0.46 | 0.13 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 39.00 | 0.30 | 1.05 | 0.68 | 0.70 | +0.05 | +7.70% | 0.02 | 20 | 2,476 | 0.23 | 0.33 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 40.00 | 0.30 | 0.50 | 0.40 | 0.45 | +0.13 | +40.63% | 0.01 | 54 | 535 | 0.22 | 0.22 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 41.00 | 0.05 | 0.65 | 0.35 | 0.20 | -0.03 | -13.05% | 0.01 | 2 | 531 | 0.20 | 0.14 | 0.08 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.23 | 0.08 | 0.06 | 0.00 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 43.00 | 0.05 | 0.20 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.25 | 0.05 | 0.04 | 0.00 | 6/1/2026 | 7/2/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.29 | 0.02 | 0.02 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.32 | 0.01 | 0.01 | 0.00 | 6/23/2026 | 7/2/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 47.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.50 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/2/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.86 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 7/2/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.73 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 7/2/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/2/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/2/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.24 | -70.59% | 0.01 | 1 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.46 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 4:00:04 PM EST |
| 32.00 | 0.05 | 0.15 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.28 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 33.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,216 | 0.27 | -0.05 | 0.06 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 34.00 | 0.20 | 0.45 | 0.33 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.28 | -0.13 | 0.07 | 0.00 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 35.00 | 0.35 | 0.60 | 0.48 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 495 | 0.25 | -0.20 | 0.09 | -0.01 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 36.00 | 0.35 | 0.90 | 0.63 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 190 | 0.22 | -0.30 | 0.11 | -0.01 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 37.00 | 0.70 | 1.70 | 1.20 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 157 | 0.26 | -0.41 | 0.12 | -0.01 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 38.00 | 1.25 | 1.80 | 1.53 | 1.70 | +0.03 | +1.80% | 0.04 | 2 | 240 | 0.22 | -0.54 | 0.13 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 39.00 | 1.25 | 2.95 | 2.10 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.43 | -0.67 | 0.12 | -0.01 | 6/18/2026 | 7/2/2026 4:00:04 PM EST |
| 40.00 | 2.30 | 3.80 | 3.05 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.46 | -0.78 | 0.10 | -0.01 | 5/26/2026 | 7/2/2026 4:00:04 PM EST |
| 41.00 | 3.20 | 4.70 | 3.95 | % | 0.10 | 0 | 57 | 0.50 | -0.86 | 0.08 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 42.00 | 4.10 | 5.60 | 4.85 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.55 | -0.92 | 0.06 | 0.00 | 4/10/2026 | 7/2/2026 4:00:04 PM EST |
| 43.00 | 4.80 | 6.70 | 5.75 | % | 0.13 | 0 | 2 | 0.61 | -0.95 | 0.04 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 44.00 | 5.90 | 7.40 | 6.65 | % | 0.15 | 0 | 0 | 0.57 | -0.98 | 0.02 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 45.00 | 6.90 | 8.40 | 7.65 | 6.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.61 | -0.99 | 0.01 | 0.00 | 4/7/2026 | 7/2/2026 4:00:04 PM EST |
| 46.00 | 7.50 | 9.60 | 8.55 | % | 0.19 | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 47.00 | 8.90 | 10.40 | 9.65 | % | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 48.00 | 9.90 | 11.40 | 10.65 | % | 0.22 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST |