Options Chain for (HES) - $148.97 as of 8/30/2025 1:19:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 72.50 | 76.60 | 74.55 | % | 0.99 | 0 | 0 | 5.18 | 0.82 | 0.00 | -0.32 | 7/18/2025 4:00:00 PM EST | |||
| 80.00 | 67.60 | 71.70 | 69.65 | % | 0.87 | 0 | 0 | 4.77 | 0.80 | 0.00 | -0.34 | 7/18/2025 4:00:00 PM EST | |||
| 85.00 | 62.60 | 66.90 | 64.75 | % | 0.76 | 0 | 0 | 4.40 | 0.77 | 0.00 | -0.36 | 7/18/2025 4:00:00 PM EST | |||
| 90.00 | 57.70 | 61.70 | 59.70 | % | 0.66 | 0 | 0 | 4.05 | 0.75 | 0.00 | -0.37 | 7/18/2025 4:00:00 PM EST | |||
| 95.00 | 52.70 | 56.60 | 54.65 | % | 0.58 | 0 | 0 | 3.72 | 0.72 | 0.00 | -0.38 | 7/18/2025 4:00:00 PM EST | |||
| 100.00 | 47.70 | 51.90 | 49.80 | % | 0.50 | 0 | 0 | 3.43 | 0.70 | 0.00 | -0.38 | 7/18/2025 4:00:00 PM EST | |||
| 105.00 | 42.80 | 46.90 | 44.85 | % | 0.43 | 0 | 0 | 3.15 | 0.67 | 0.00 | -0.39 | 7/18/2025 4:00:00 PM EST | |||
| 110.00 | 37.80 | 41.90 | 39.85 | % | 0.36 | 0 | 0 | 2.88 | 0.64 | 0.01 | -0.39 | 7/18/2025 4:00:00 PM EST | |||
| 115.00 | 32.90 | 37.00 | 34.95 | % | 0.30 | 0 | 0 | 2.62 | 0.61 | 0.01 | -0.38 | 7/18/2025 4:00:00 PM EST | |||
| 120.00 | 28.10 | 32.00 | 30.05 | % | 0.25 | 0 | 0 | 2.38 | 0.59 | 0.01 | -0.40 | 7/18/2025 4:00:00 PM EST | |||
| 125.00 | 23.30 | 27.40 | 25.35 | % | 0.20 | 0 | 0 | 2.15 | 0.56 | 0.01 | -0.40 | 7/18/2025 4:00:00 PM EST | |||
| 129.00 | 19.60 | 23.60 | 21.60 | % | 0.17 | 0 | 0 | 1.96 | 0.54 | 0.01 | -0.40 | 7/18/2025 4:00:00 PM EST | |||
| 130.00 | 18.70 | 22.80 | 20.75 | % | 0.16 | 0 | 0 | 1.92 | 0.53 | 0.01 | -0.40 | 7/18/2025 4:00:00 PM EST | |||
| 131.00 | 17.80 | 21.80 | 19.80 | % | 0.15 | 0 | 0 | 1.88 | 0.53 | 0.01 | -0.40 | 7/18/2025 4:00:00 PM EST | |||
| 132.00 | 17.00 | 20.90 | 18.95 | % | 0.14 | 0 | 0 | 1.84 | 0.52 | 0.01 | -0.40 | 7/18/2025 4:00:00 PM EST | |||
| 133.00 | 16.10 | 20.10 | 18.10 | % | 0.14 | 0 | 0 | 1.80 | 0.52 | 0.01 | -0.39 | 7/18/2025 4:00:00 PM EST | |||
| 134.00 | 15.30 | 19.40 | 17.35 | % | 0.13 | 0 | 0 | 1.76 | 0.51 | 0.01 | -0.39 | 7/18/2025 4:00:00 PM EST | |||
| 135.00 | 14.50 | 18.70 | 16.60 | % | 0.12 | 0 | 0 | 1.73 | 0.50 | 0.01 | -0.39 | 7/18/2025 4:00:00 PM EST | |||
| 136.00 | 13.70 | 17.90 | 15.80 | % | 0.12 | 0 | 0 | 1.69 | 0.50 | 0.01 | -0.39 | 7/18/2025 4:00:00 PM EST | |||
| 137.00 | 12.90 | 17.20 | 15.05 | % | 0.11 | 0 | 0 | 1.65 | 0.49 | 0.01 | -0.39 | 7/18/2025 4:00:00 PM EST | |||
| 138.00 | 12.20 | 16.20 | 14.20 | % | 0.10 | 0 | 0 | 1.61 | 0.49 | 0.01 | -0.39 | 7/18/2025 4:00:00 PM EST | |||
| 139.00 | 11.50 | 15.40 | 13.45 | % | 0.10 | 0 | 0 | 1.58 | 0.48 | 0.01 | -0.39 | 7/18/2025 4:00:00 PM EST | |||
| 140.00 | 10.80 | 14.80 | 12.80 | % | 0.09 | 0 | 0 | 1.55 | 0.48 | 0.01 | -0.39 | 7/18/2025 4:00:00 PM EST | |||
| 141.00 | 10.00 | 14.00 | 12.00 | % | 0.09 | 0 | 0 | 1.50 | 0.47 | 0.01 | -0.39 | 7/18/2025 4:00:00 PM EST | |||
| 142.00 | 9.50 | 13.50 | 11.50 | % | 0.08 | 0 | 0 | 1.49 | 0.47 | 0.01 | -0.38 | 7/18/2025 4:00:00 PM EST | |||
| 143.00 | 8.80 | 13.00 | 10.90 | % | 0.08 | 0 | 0 | 1.46 | 0.46 | 0.01 | -0.38 | 7/18/2025 4:00:00 PM EST | |||
| 144.00 | 8.10 | 12.00 | 10.05 | % | 0.07 | 0 | 0 | 1.41 | 0.46 | 0.01 | -0.38 | 7/18/2025 4:00:00 PM EST | |||
| 145.00 | 7.50 | 11.50 | 9.50 | % | 0.07 | 0 | 0 | 1.38 | 0.45 | 0.01 | -0.38 | 7/18/2025 4:00:00 PM EST | |||
| 146.00 | 6.90 | 10.90 | 8.90 | % | 0.06 | 0 | 0 | 1.35 | 0.45 | 0.01 | -0.38 | 7/18/2025 4:00:00 PM EST | |||
| 147.00 | 6.40 | 10.00 | 8.20 | % | 0.06 | 0 | 0 | 1.32 | 0.44 | 0.01 | -0.38 | 7/18/2025 4:00:00 PM EST | |||
| 148.00 | 5.90 | 9.50 | 7.70 | % | 0.05 | 0 | 0 | 1.29 | 0.44 | 0.01 | -0.38 | 7/18/2025 4:00:00 PM EST | |||
| 149.00 | 5.20 | 9.00 | 7.10 | % | 0.05 | 0 | 0 | 1.26 | 0.43 | 0.01 | -0.37 | 7/18/2025 4:00:00 PM EST | |||
| 150.00 | 4.70 | 8.50 | 6.60 | % | 0.04 | 0 | 0 | 1.23 | 0.43 | 0.01 | -0.37 | 7/18/2025 4:00:00 PM EST | |||
| 152.50 | 3.50 | 7.00 | 5.25 | 9.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.15 | 0.41 | 0.01 | -0.37 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 155.00 | 2.25 | 6.00 | 4.13 | % | 0.03 | 0 | 0 | 1.07 | 0.40 | 0.01 | -0.37 | 7/18/2025 4:00:00 PM EST | |||
| 157.50 | 1.40 | 5.40 | 3.40 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.02 | 0.39 | 0.01 | -0.36 | 7/3/2025 | 7/18/2025 4:00:00 PM EST |
| 160.00 | 0.65 | 4.60 | 2.63 | 5.78 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.94 | 0.38 | 0.01 | -0.36 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 162.50 | 0.05 | 4.10 | 2.08 | % | 0.01 | 0 | 0 | 0.83 | 0.37 | 0.01 | -0.36 | 7/18/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 3.80 | 1.90 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.17 | 0.36 | 0.01 | -0.35 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 167.50 | 0.00 | 3.20 | 1.60 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 207 | 1.14 | 0.35 | 0.01 | -0.35 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 1.12 | 0.34 | 0.01 | -0.35 | 7/18/2025 4:00:00 PM EST | |||
| 172.50 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.13 | 0.33 | 0.01 | -0.34 | 7/18/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.55 | 1.28 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.14 | 0.32 | 0.01 | -0.34 | 7/8/2025 | 7/18/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.16 | 0.31 | 0.01 | -0.33 | 7/18/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.19 | 0.29 | 0.01 | -0.32 | 7/18/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.23 | 0.27 | 0.01 | -0.31 | 7/18/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.26 | 0.00 | -0.31 | 7/18/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.25 | 0.00 | -0.30 | 7/18/2025 4:00:00 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.23 | 0.00 | -0.29 | 7/18/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.22 | 0.00 | -0.28 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.18 | -0.18 | 0.00 | -0.32 | 7/18/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.04 | -0.20 | 0.00 | -0.34 | 7/18/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.90 | -0.23 | 0.00 | -0.36 | 7/18/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.78 | -0.25 | 0.00 | -0.37 | 7/18/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.65 | -0.28 | 0.00 | -0.38 | 7/18/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.53 | -0.30 | 0.00 | -0.38 | 7/18/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.40 | -0.33 | 0.00 | -0.39 | 7/18/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.40 | 1.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.27 | -0.36 | 0.01 | -0.39 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.06 | -0.39 | 0.01 | -0.38 | 7/18/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.00 | -0.41 | 0.01 | -0.40 | 7/18/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.00 | -0.44 | 0.01 | -0.40 | 7/18/2025 4:00:00 PM EST | |||
| 129.00 | 0.00 | 3.00 | 1.50 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | -0.46 | 0.01 | -0.40 | 7/7/2025 | 7/18/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 3.20 | 1.60 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | -0.47 | 0.01 | -0.40 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 131.00 | 0.00 | 3.30 | 1.65 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | -0.47 | 0.01 | -0.40 | 7/8/2025 | 7/18/2025 4:00:00 PM EST |
| 132.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.00 | -0.48 | 0.01 | -0.40 | 7/18/2025 4:00:00 PM EST | |||
| 133.00 | 0.00 | 3.40 | 1.70 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | -0.48 | 0.01 | -0.39 | 7/3/2025 | 7/18/2025 4:00:00 PM EST |
| 134.00 | 0.00 | 3.60 | 1.80 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | -0.49 | 0.01 | -0.39 | 7/14/2025 | 7/18/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.00 | -0.50 | 0.01 | -0.39 | 7/18/2025 4:00:00 PM EST | |||
| 136.00 | 0.10 | 4.00 | 2.05 | % | 0.02 | 0 | 0 | 0.00 | -0.50 | 0.01 | -0.39 | 7/18/2025 4:00:00 PM EST | |||
| 137.00 | 0.25 | 4.30 | 2.28 | % | 0.02 | 0 | 0 | 0.00 | -0.51 | 0.01 | -0.39 | 7/18/2025 4:00:00 PM EST | |||
| 138.00 | 0.60 | 4.60 | 2.60 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | -0.51 | 0.01 | -0.39 | 7/3/2025 | 7/18/2025 4:00:00 PM EST |
| 139.00 | 0.90 | 4.80 | 2.85 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | -0.52 | 0.01 | -0.39 | 7/3/2025 | 7/18/2025 4:00:00 PM EST |
| 140.00 | 1.00 | 5.10 | 3.05 | % | 0.02 | 0 | 0 | 0.00 | -0.52 | 0.01 | -0.39 | 7/18/2025 4:00:00 PM EST | |||
| 141.00 | 1.50 | 5.40 | 3.45 | % | 0.02 | 0 | 0 | 0.00 | -0.53 | 0.01 | -0.39 | 7/18/2025 4:00:00 PM EST | |||
| 142.00 | 1.55 | 5.70 | 3.63 | % | 0.03 | 0 | 0 | 0.00 | -0.53 | 0.01 | -0.38 | 7/18/2025 4:00:00 PM EST | |||
| 143.00 | 1.90 | 6.10 | 4.00 | % | 0.03 | 0 | 0 | 0.00 | -0.54 | 0.01 | -0.38 | 7/18/2025 4:00:00 PM EST | |||
| 144.00 | 2.40 | 6.50 | 4.45 | % | 0.03 | 0 | 0 | 0.00 | -0.54 | 0.01 | -0.38 | 7/18/2025 4:00:00 PM EST | |||
| 145.00 | 2.75 | 6.90 | 4.83 | % | 0.03 | 0 | 0 | 0.00 | -0.55 | 0.01 | -0.38 | 7/18/2025 4:00:00 PM EST | |||
| 146.00 | 3.20 | 7.30 | 5.25 | % | 0.04 | 0 | 0 | 0.00 | -0.55 | 0.01 | -0.38 | 7/18/2025 4:00:00 PM EST | |||
| 147.00 | 3.60 | 7.70 | 5.65 | % | 0.04 | 0 | 0 | 0.00 | -0.56 | 0.01 | -0.38 | 7/18/2025 4:00:00 PM EST | |||
| 148.00 | 4.20 | 8.00 | 6.10 | % | 0.04 | 0 | 0 | 0.00 | -0.56 | 0.01 | -0.38 | 7/18/2025 4:00:00 PM EST | |||
| 149.00 | 4.50 | 8.50 | 6.50 | % | 0.04 | 0 | 0 | 0.00 | -0.57 | 0.01 | -0.37 | 7/18/2025 4:00:00 PM EST | |||
| 150.00 | 4.90 | 8.90 | 6.90 | 10.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | -0.57 | 0.01 | -0.37 | 7/8/2025 | 7/18/2025 4:00:00 PM EST |
| 152.50 | 6.20 | 10.20 | 8.20 | % | 0.05 | 0 | 0 | 0.00 | -0.59 | 0.01 | -0.37 | 7/18/2025 4:00:00 PM EST | |||
| 155.00 | 7.80 | 11.60 | 9.70 | % | 0.06 | 0 | 0 | 0.00 | -0.60 | 0.01 | -0.37 | 7/18/2025 4:00:00 PM EST | |||
| 157.50 | 9.10 | 13.20 | 11.15 | % | 0.07 | 0 | 0 | 0.00 | -0.61 | 0.01 | -0.36 | 7/18/2025 4:00:00 PM EST | |||
| 160.00 | 10.90 | 15.00 | 12.95 | % | 0.08 | 0 | 0 | 0.00 | -0.62 | 0.01 | -0.36 | 7/18/2025 4:00:00 PM EST | |||
| 162.50 | 13.00 | 16.90 | 14.95 | % | 0.09 | 0 | 0 | 0.00 | -0.63 | 0.01 | -0.36 | 7/18/2025 4:00:00 PM EST | |||
| 165.00 | 14.70 | 19.00 | 16.85 | % | 0.10 | 0 | 0 | 0.00 | -0.64 | 0.01 | -0.35 | 7/18/2025 4:00:00 PM EST | |||
| 167.50 | 17.10 | 21.20 | 19.15 | % | 0.11 | 0 | 0 | 0.00 | -0.65 | 0.01 | -0.35 | 7/18/2025 4:00:00 PM EST | |||
| 170.00 | 19.50 | 23.40 | 21.45 | % | 0.13 | 0 | 0 | 0.00 | -0.66 | 0.01 | -0.35 | 7/18/2025 4:00:00 PM EST | |||
| 172.50 | 21.70 | 25.80 | 23.75 | % | 0.14 | 0 | 0 | 0.00 | -0.67 | 0.01 | -0.34 | 7/18/2025 4:00:00 PM EST | |||
| 175.00 | 24.10 | 28.10 | 26.10 | % | 0.15 | 0 | 0 | 0.00 | -0.68 | 0.01 | -0.34 | 7/18/2025 4:00:00 PM EST | |||
| 180.00 | 29.10 | 33.00 | 31.05 | % | 0.17 | 0 | 0 | 0.00 | -0.69 | 0.01 | -0.33 | 7/18/2025 4:00:00 PM EST | |||
| 185.00 | 33.90 | 38.10 | 36.00 | % | 0.19 | 0 | 0 | 0.00 | -0.71 | 0.01 | -0.32 | 7/18/2025 4:00:00 PM EST | |||
| 190.00 | 38.90 | 43.10 | 41.00 | % | 0.22 | 0 | 0 | 0.00 | -0.73 | 0.01 | -0.31 | 7/18/2025 4:00:00 PM EST | |||
| 195.00 | 43.90 | 48.00 | 45.95 | % | 0.24 | 0 | 0 | 0.00 | -0.74 | 0.00 | -0.31 | 7/18/2025 4:00:00 PM EST | |||
| 200.00 | 48.90 | 53.10 | 51.00 | % | 0.26 | 0 | 0 | 0.00 | -0.75 | 0.00 | -0.30 | 7/18/2025 4:00:00 PM EST | |||
| 205.00 | 53.90 | 58.10 | 56.00 | % | 0.27 | 0 | 0 | 0.00 | -0.77 | 0.00 | -0.29 | 7/18/2025 4:00:00 PM EST | |||
| 210.00 | 58.90 | 63.00 | 60.95 | % | 0.29 | 0 | 0 | 0.00 | -0.78 | 0.00 | -0.28 | 7/18/2025 4:00:00 PM EST |