Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $40.12 as of 8/5/2026 8:24:59 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 | 14.80 | 15.60 | 15.20 | 14.90 | -0.10 | -0.67% | 0.61 | 308 | 36 | 2.02 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:53 PM EST |
| 27.00 | 12.70 | 13.70 | 13.20 | 13.10 | +1.20 | +10.09% | 0.49 | 43 | 7 | 1.83 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:53 PM EST |
| 28.00 | 11.30 | 13.00 | 12.15 | 12.40 | +1.91 | +18.21% | 0.43 | 60 | 13 | 1.89 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:53 PM EST |
| 29.00 | 10.30 | 12.00 | 11.15 | 9.91 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/5/2026 3:59:53 PM EST |
| 30.00 | 9.50 | 11.00 | 10.25 | 7.29 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/5/2026 3:59:53 PM EST |
| 31.00 | 8.30 | 10.00 | 9.15 | 7.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 8/5/2026 3:59:53 PM EST |
| 32.00 | 7.50 | 9.00 | 8.25 | 8.40 | -0.35 | -4.00% | 0.26 | 5 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:53 PM EST |
| 33.00 | 6.30 | 8.00 | 7.15 | 6.90 | -0.90 | -11.54% | 0.22 | 30 | 8 | 1.26 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:53 PM EST |
| 34.00 | 5.30 | 7.00 | 6.15 | 5.90 | -0.98 | -14.25% | 0.18 | 125 | 20 | 1.14 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:53 PM EST |
| 35.00 | 4.80 | 5.50 | 5.15 | 5.20 | -0.70 | -11.87% | 0.15 | 1,231 | 98 | 0.80 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:53 PM EST |
| 36.00 | 3.70 | 4.90 | 4.30 | 4.30 | -0.42 | -8.90% | 0.12 | 125 | 20 | 0.86 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:53 PM EST |
| 37.00 | 3.10 | 3.50 | 3.30 | 3.17 | -0.43 | -11.95% | 0.09 | 9,615 | 778 | 0.41 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:53 PM EST |
| 38.00 | 1.80 | 2.60 | 2.20 | 2.40 | -0.61 | -20.27% | 0.06 | 1,203 | 116 | 0.51 | 1.00 | 0.06 | 0.00 | 8/5/2026 | 8/5/2026 3:59:53 PM EST |
| 39.00 | 1.00 | 1.60 | 1.30 | 1.21 | -0.10 | -7.64% | 0.03 | 12,023 | 2,546 | 0.24 | 0.84 | 0.37 | 0.00 | 8/5/2026 | 8/5/2026 3:59:53 PM EST |
| 40.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.21 | -31.82% | 0.01 | 24 | 572 | 0.15 | 0.49 | 0.35 | -0.01 | 8/5/2026 | 8/5/2026 3:59:53 PM EST |
| 41.00 | 0.10 | 0.40 | 0.25 | 0.19 | -0.07 | -26.93% | 0.01 | 46 | 864 | 0.21 | 0.21 | 0.20 | -0.01 | 8/5/2026 | 8/5/2026 3:59:53 PM EST |
| 42.00 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.23 | 0.07 | 0.08 | 0.00 | 8/4/2026 | 8/5/2026 3:59:53 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 3 | 617 | 0.36 | 0.02 | 0.02 | 0.00 | 8/5/2026 | 8/5/2026 3:59:53 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 86 | 0.35 | 0.00 | 0.01 | 0.00 | 8/5/2026 | 8/5/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.41 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/5/2026 3:59:53 PM EST |
| 46.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.66 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/5/2026 3:59:53 PM EST |
| 47.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.72 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/5/2026 3:59:53 PM EST |
| 48.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/5/2026 3:59:53 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 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.06 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 8/5/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.90 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/5/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 8/5/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/5/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/5/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.61 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/5/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.72 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/5/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,195 | 0.54 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/5/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.41 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 469 | 0.34 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.47 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 3:59:53 PM EST |
| 37.00 | 0.05 | 0.45 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.31 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 3:59:53 PM EST |
| 38.00 | 0.10 | 0.45 | 0.28 | 0.25 | +0.05 | +25.00% | 0.01 | 3 | 330 | 0.24 | 0.00 | 0.06 | 0.00 | 8/5/2026 | 8/5/2026 3:59:53 PM EST |
| 39.00 | 0.35 | 0.50 | 0.43 | 0.50 | +0.10 | +25.00% | 0.01 | 2 | 160 | 0.19 | -0.16 | 0.37 | 0.00 | 8/5/2026 | 8/5/2026 3:59:53 PM EST |
| 40.00 | 0.65 | 1.15 | 0.90 | 0.90 | +0.12 | +15.39% | 0.02 | 16 | 62 | 0.19 | -0.51 | 0.35 | -0.01 | 8/5/2026 | 8/5/2026 3:59:53 PM EST |
| 41.00 | 0.90 | 2.15 | 1.53 | 1.47 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.37 | -0.79 | 0.20 | -0.01 | 8/4/2026 | 8/5/2026 3:59:53 PM EST |
| 42.00 | 1.60 | 3.40 | 2.50 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.55 | -0.93 | 0.08 | 0.00 | 7/8/2026 | 8/5/2026 3:59:53 PM EST |
| 43.00 | 2.40 | 4.80 | 3.60 | % | 0.08 | 0 | 2 | 0.78 | -0.98 | 0.02 | 0.00 | 8/5/2026 3:59:53 PM EST | |||
| 44.00 | 3.40 | 5.10 | 4.25 | % | 0.10 | 0 | 0 | 0.61 | -1.00 | 0.01 | 0.00 | 8/5/2026 3:59:53 PM EST | |||
| 45.00 | 4.60 | 6.10 | 5.35 | 5.42 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/5/2026 3:59:53 PM EST |
| 46.00 | 5.40 | 7.80 | 6.60 | % | 0.14 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/5/2026 3:59:53 PM EST | |||
| 47.00 | 6.20 | 8.90 | 7.55 | % | 0.16 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/5/2026 3:59:53 PM EST | |||
| 48.00 | 7.50 | 9.70 | 8.60 | % | 0.18 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/5/2026 3:59:53 PM EST |