Options Chain for HESS CORP COM (HES) - $153.22 as of 7/11/2025 8:27:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 76.80 | 80.90 | 78.85 | % | 1.05 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 80.00 | 71.90 | 75.90 | 73.90 | % | 0.92 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 85.00 | 66.90 | 71.00 | 68.95 | % | 0.81 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 90.00 | 61.90 | 66.00 | 63.95 | % | 0.71 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 95.00 | 56.90 | 61.00 | 58.95 | % | 0.62 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 100.00 | 52.00 | 56.00 | 54.00 | % | 0.54 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 105.00 | 47.10 | 51.10 | 49.10 | % | 0.47 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 110.00 | 42.20 | 46.20 | 44.20 | % | 0.40 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.03 | 7/11/2025 3:59:59 PM EST | |||
| 115.00 | 37.20 | 41.40 | 39.30 | % | 0.34 | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.04 | 7/11/2025 3:59:59 PM EST | |||
| 120.00 | 32.50 | 36.50 | 34.50 | % | 0.29 | 0 | 0 | 0.67 | 0.94 | 0.00 | -0.05 | 7/11/2025 3:59:59 PM EST | |||
| 125.00 | 27.80 | 31.80 | 29.80 | % | 0.24 | 0 | 0 | 0.63 | 0.91 | 0.01 | -0.06 | 7/11/2025 3:59:59 PM EST | |||
| 130.00 | 23.30 | 27.40 | 25.35 | % | 0.20 | 0 | 0 | 0.58 | 0.86 | 0.01 | -0.07 | 7/11/2025 3:59:59 PM EST | |||
| 135.00 | 19.30 | 23.30 | 21.30 | % | 0.16 | 0 | 0 | 0.38 | 0.81 | 0.01 | -0.09 | 7/11/2025 3:59:59 PM EST | |||
| 136.00 | 18.50 | 22.50 | 20.50 | % | 0.15 | 0 | 0 | 0.39 | 0.80 | 0.01 | -0.09 | 7/11/2025 3:59:59 PM EST | |||
| 137.00 | 17.70 | 21.70 | 19.70 | % | 0.14 | 0 | 0 | 0.39 | 0.78 | 0.01 | -0.09 | 7/11/2025 3:59:59 PM EST | |||
| 138.00 | 17.00 | 21.20 | 19.10 | % | 0.14 | 0 | 0 | 0.40 | 0.77 | 0.01 | -0.09 | 7/11/2025 3:59:59 PM EST | |||
| 139.00 | 16.30 | 20.50 | 18.40 | % | 0.13 | 0 | 0 | 0.41 | 0.76 | 0.01 | -0.09 | 7/11/2025 3:59:59 PM EST | |||
| 140.00 | 15.60 | 19.60 | 17.60 | % | 0.13 | 0 | 0 | 0.41 | 0.75 | 0.01 | -0.09 | 7/11/2025 3:59:59 PM EST | |||
| 141.00 | 14.90 | 19.00 | 16.95 | % | 0.12 | 0 | 0 | 0.41 | 0.74 | 0.01 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 142.00 | 14.20 | 18.20 | 16.20 | % | 0.11 | 0 | 0 | 0.41 | 0.72 | 0.01 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 143.00 | 13.50 | 17.50 | 15.50 | % | 0.11 | 0 | 0 | 0.41 | 0.71 | 0.01 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 144.00 | 12.90 | 16.80 | 14.85 | % | 0.10 | 0 | 0 | 0.41 | 0.69 | 0.01 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 145.00 | 11.90 | 16.00 | 13.95 | % | 0.10 | 0 | 0 | 0.39 | 0.68 | 0.01 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 146.00 | 11.40 | 15.50 | 13.45 | % | 0.09 | 0 | 0 | 0.40 | 0.67 | 0.02 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 147.00 | 10.90 | 15.00 | 12.95 | % | 0.09 | 0 | 0 | 0.43 | 0.65 | 0.02 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 148.00 | 10.20 | 14.00 | 12.10 | % | 0.08 | 0 | 0 | 0.39 | 0.63 | 0.02 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 149.00 | 9.70 | 13.50 | 11.60 | % | 0.08 | 0 | 0 | 0.42 | 0.62 | 0.02 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 150.00 | 9.30 | 12.50 | 10.90 | % | 0.07 | 0 | 0 | 0.39 | 0.60 | 0.02 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 152.50 | 7.70 | 11.50 | 9.60 | % | 0.06 | 0 | 0 | 0.41 | 0.56 | 0.02 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 155.00 | 6.50 | 10.00 | 8.25 | % | 0.05 | 0 | 0 | 0.40 | 0.52 | 0.02 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 157.50 | 5.30 | 9.00 | 7.15 | % | 0.05 | 0 | 0 | 0.38 | 0.47 | 0.02 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 160.00 | 4.10 | 8.00 | 6.05 | % | 0.04 | 0 | 0 | 0.40 | 0.43 | 0.02 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 162.50 | 3.40 | 7.00 | 5.20 | % | 0.03 | 0 | 0 | 0.40 | 0.38 | 0.02 | -0.09 | 7/11/2025 3:59:59 PM EST | |||
| 165.00 | 2.60 | 6.50 | 4.55 | % | 0.03 | 0 | 0 | 0.41 | 0.34 | 0.02 | -0.08 | 7/11/2025 3:59:59 PM EST | |||
| 167.50 | 1.70 | 5.50 | 3.60 | 3.00 | % | 0.02 | 20 | 0 | 0.36 | 0.29 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 3:59:59 PM EST | |
| 170.00 | 1.20 | 5.00 | 3.10 | % | 0.02 | 0 | 0 | 0.40 | 0.25 | 0.02 | -0.07 | 7/11/2025 3:59:59 PM EST | |||
| 172.50 | 0.45 | 4.50 | 2.48 | % | 0.01 | 0 | 0 | 0.35 | 0.21 | 0.01 | -0.06 | 7/11/2025 3:59:59 PM EST | |||
| 175.00 | 0.05 | 3.90 | 1.98 | % | 0.01 | 0 | 0 | 0.32 | 0.17 | 0.01 | -0.05 | 7/11/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.49 | 0.13 | 0.01 | -0.04 | 7/11/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.51 | 0.08 | 0.01 | -0.03 | 7/11/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.54 | 0.05 | 0.01 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 205.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 7/11/2025 3:59:59 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.03 | 7/11/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | -0.04 | 0.00 | -0.04 | 7/11/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.64 | -0.06 | 0.00 | -0.05 | 7/11/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.58 | -0.09 | 0.01 | -0.06 | 7/11/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.56 | -0.14 | 0.01 | -0.07 | 7/11/2025 3:59:59 PM EST | |||
| 135.00 | 0.05 | 4.10 | 2.08 | % | 0.02 | 0 | 0 | 0.35 | -0.19 | 0.01 | -0.09 | 7/11/2025 3:59:59 PM EST | |||
| 136.00 | 0.50 | 4.20 | 2.35 | % | 0.02 | 0 | 0 | 0.38 | -0.20 | 0.01 | -0.09 | 7/11/2025 3:59:59 PM EST | |||
| 137.00 | 0.50 | 4.50 | 2.50 | % | 0.02 | 0 | 0 | 0.38 | -0.22 | 0.01 | -0.09 | 7/11/2025 3:59:59 PM EST | |||
| 138.00 | 1.00 | 4.70 | 2.85 | % | 0.02 | 0 | 0 | 0.39 | -0.23 | 0.01 | -0.09 | 7/11/2025 3:59:59 PM EST | |||
| 139.00 | 1.05 | 5.00 | 3.03 | % | 0.02 | 0 | 0 | 0.44 | -0.24 | 0.01 | -0.09 | 7/11/2025 3:59:59 PM EST | |||
| 140.00 | 1.35 | 5.30 | 3.33 | % | 0.02 | 0 | 0 | 0.39 | -0.25 | 0.01 | -0.09 | 7/11/2025 3:59:59 PM EST | |||
| 141.00 | 1.65 | 5.60 | 3.63 | % | 0.03 | 0 | 0 | 0.40 | -0.26 | 0.01 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 142.00 | 3.10 | 5.90 | 4.50 | % | 0.03 | 0 | 0 | 0.43 | -0.28 | 0.01 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 143.00 | 2.30 | 6.30 | 4.30 | % | 0.03 | 0 | 0 | 0.40 | -0.29 | 0.01 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 144.00 | 2.55 | 6.70 | 4.63 | % | 0.03 | 0 | 0 | 0.40 | -0.31 | 0.01 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 145.00 | 2.95 | 6.90 | 4.93 | % | 0.03 | 0 | 0 | 0.40 | -0.32 | 0.01 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 146.00 | 3.20 | 7.30 | 5.25 | % | 0.04 | 0 | 0 | 0.43 | -0.33 | 0.02 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 147.00 | 3.60 | 7.70 | 5.65 | % | 0.04 | 0 | 0 | 0.40 | -0.35 | 0.02 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 148.00 | 4.00 | 8.10 | 6.05 | % | 0.04 | 0 | 0 | 0.40 | -0.37 | 0.02 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 149.00 | 4.60 | 8.60 | 6.60 | % | 0.04 | 0 | 0 | 0.43 | -0.38 | 0.02 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 150.00 | 4.90 | 9.00 | 6.95 | % | 0.05 | 0 | 0 | 0.40 | -0.40 | 0.02 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 152.50 | 6.00 | 10.20 | 8.10 | % | 0.05 | 0 | 0 | 0.42 | -0.44 | 0.02 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 155.00 | 7.40 | 11.50 | 9.45 | % | 0.06 | 0 | 0 | 0.42 | -0.48 | 0.02 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 157.50 | 8.70 | 12.80 | 10.75 | % | 0.07 | 0 | 0 | 0.40 | -0.53 | 0.02 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 160.00 | 10.20 | 14.20 | 12.20 | % | 0.08 | 0 | 0 | 0.41 | -0.57 | 0.02 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 162.50 | 11.60 | 15.60 | 13.60 | % | 0.08 | 0 | 0 | 0.41 | -0.62 | 0.02 | -0.09 | 7/11/2025 3:59:59 PM EST | |||
| 165.00 | 13.30 | 17.30 | 15.30 | % | 0.09 | 0 | 0 | 0.38 | -0.66 | 0.02 | -0.08 | 7/11/2025 3:59:59 PM EST | |||
| 167.50 | 15.00 | 19.10 | 17.05 | % | 0.10 | 0 | 0 | 0.36 | -0.71 | 0.02 | -0.08 | 7/11/2025 3:59:59 PM EST | |||
| 170.00 | 16.90 | 20.90 | 18.90 | % | 0.11 | 0 | 0 | 0.48 | -0.75 | 0.02 | -0.07 | 7/11/2025 3:59:59 PM EST | |||
| 172.50 | 18.80 | 22.80 | 20.80 | % | 0.12 | 0 | 0 | 0.47 | -0.79 | 0.01 | -0.06 | 7/11/2025 3:59:59 PM EST | |||
| 175.00 | 21.00 | 25.00 | 23.00 | % | 0.13 | 0 | 0 | 0.48 | -0.83 | 0.01 | -0.05 | 7/11/2025 3:59:59 PM EST | |||
| 180.00 | 25.30 | 29.40 | 27.35 | % | 0.15 | 0 | 0 | 0.50 | -0.87 | 0.01 | -0.04 | 7/11/2025 3:59:59 PM EST | |||
| 185.00 | 30.10 | 34.00 | 32.05 | % | 0.17 | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.03 | 7/11/2025 3:59:59 PM EST | |||
| 190.00 | 34.90 | 38.90 | 36.90 | % | 0.19 | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 195.00 | 39.80 | 44.00 | 41.90 | % | 0.21 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 200.00 | 44.80 | 48.90 | 46.85 | % | 0.23 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 205.00 | 49.80 | 53.90 | 51.85 | % | 0.25 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 210.00 | 54.80 | 58.90 | 56.85 | % | 0.27 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST |