Options Chain for HAWAIIAN ELEC INDUSTRIES COM (HE) - $10.72 as of 8/1/2025 3:51:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.00 | 11.10 | 10.05 | % | 10.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 2.00 | 8.00 | 10.10 | 9.05 | % | 4.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 3.00 | 7.00 | 9.10 | 8.05 | % | 2.68 | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 4.00 | 6.00 | 8.10 | 7.05 | % | 1.76 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 5.00 | 5.65 | 7.10 | 6.38 | % | 1.28 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 6.00 | 4.65 | 6.10 | 5.38 | % | 0.90 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 7.00 | 3.65 | 5.00 | 4.33 | % | 0.62 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 8.00 | 2.65 | 3.85 | 3.25 | % | 0.41 | 0 | 0 | 2.20 | 0.99 | 0.02 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 9.00 | 1.74 | 2.18 | 1.96 | % | 0.22 | 0 | 0 | 1.30 | 0.92 | 0.11 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 10.00 | 0.90 | 1.10 | 1.00 | % | 0.10 | 0 | 0 | 0.71 | 0.74 | 0.25 | -0.01 | 8/1/2025 4:00:07 PM EST | |||
| 11.00 | 0.31 | 0.50 | 0.41 | 0.34 | 0.00 | 0.00% | 0.04 | 0 | 111 | 0.40 | 0.43 | 0.33 | -0.01 | 7/31/2025 | 8/1/2025 4:00:07 PM EST |
| 12.00 | 0.06 | 0.13 | 0.10 | 0.08 | -0.05 | -38.47% | 0.01 | 7,500 | 19 | 0.39 | 0.18 | 0.21 | -0.01 | 8/1/2025 | 8/1/2025 4:00:07 PM EST |
| 13.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.05 | 0.05 | 0.08 | 0.00 | 7/30/2025 | 8/1/2025 4:00:07 PM EST |
| 14.00 | 0.00 | 0.69 | 0.35 | % | 0.02 | 0 | 0 | 1.40 | 0.01 | 0.02 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 15.00 | 0.00 | 0.71 | 0.36 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 16.00 | 0.00 | 0.69 | 0.35 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 17.00 | 0.00 | 0.68 | 0.34 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 18.00 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 19.00 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 21.00 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.67 | 0.34 | % | 0.34 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.67 | 0.34 | % | 0.17 | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.67 | 0.34 | % | 0.11 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.68 | 0.34 | % | 0.09 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.73 | 0.37 | % | 0.06 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.69 | 0.35 | % | 0.05 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.61 | 0.31 | % | 0.04 | 0 | 0 | 1.59 | -0.01 | 0.02 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 9.00 | 0.02 | 0.14 | 0.08 | % | 0.01 | 0 | 0 | 0.44 | -0.08 | 0.11 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 10.00 | 0.16 | 0.23 | 0.20 | 0.21 | +0.07 | +50.00% | 0.02 | 7,507 | 118 | 0.41 | -0.26 | 0.25 | -0.01 | 8/1/2025 | 8/1/2025 4:00:07 PM EST |
| 11.00 | 0.37 | 0.67 | 0.52 | 0.53 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.31 | -0.57 | 0.33 | -0.01 | 7/31/2025 | 8/1/2025 4:00:07 PM EST |
| 12.00 | 1.28 | 1.42 | 1.35 | % | 0.11 | 0 | 0 | 0.59 | -0.82 | 0.21 | -0.01 | 8/1/2025 4:00:07 PM EST | |||
| 13.00 | 2.07 | 3.40 | 2.74 | % | 0.21 | 0 | 0 | 1.61 | -0.95 | 0.08 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 14.00 | 2.65 | 4.65 | 3.65 | % | 0.26 | 0 | 0 | 2.03 | -0.99 | 0.02 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 15.00 | 4.10 | 5.65 | 4.88 | % | 0.33 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 16.00 | 5.15 | 6.65 | 5.90 | % | 0.37 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 17.00 | 6.20 | 7.65 | 6.93 | % | 0.41 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 18.00 | 7.15 | 8.65 | 7.90 | % | 0.44 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 19.00 | 8.15 | 9.65 | 8.90 | % | 0.47 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 20.00 | 9.15 | 10.65 | 9.90 | % | 0.49 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:07 PM EST | |||
| 21.00 | 10.10 | 11.65 | 10.88 | % | 0.52 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:07 PM EST |