Options Chain for HAWAIIAN ELEC INDUSTRIES COM (HE) - $12.89 as of 8/29/2025 3:28:04 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 | 10.90 | 13.50 | 12.20 | % | 12.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 2.00 | 10.10 | 12.50 | 11.30 | % | 5.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 3.00 | 9.30 | 11.50 | 10.40 | % | 3.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 4.00 | 8.20 | 10.50 | 9.35 | % | 2.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 5.00 | 7.15 | 9.50 | 8.33 | % | 1.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 5.50 | 6.65 | 9.00 | 7.83 | % | 1.42 | 0 | 0 | 9.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 6.00 | 6.20 | 8.50 | 7.35 | % | 1.22 | 0 | 0 | 8.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 6.50 | 5.70 | 8.00 | 6.85 | % | 1.05 | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 7.00 | 5.20 | 7.30 | 6.25 | % | 0.89 | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 7.50 | 4.85 | 7.00 | 5.93 | % | 0.79 | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 8.00 | 4.90 | 5.10 | 5.00 | % | 0.62 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 8.50 | 4.30 | 4.60 | 4.45 | % | 0.52 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 9.00 | 3.80 | 4.10 | 3.95 | % | 0.44 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 9.50 | 3.35 | 3.70 | 3.53 | % | 0.37 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 10.00 | 2.83 | 3.20 | 3.02 | 2.34 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.85 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:56 PM EST |
| 10.50 | 2.34 | 2.63 | 2.49 | 1.57 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:56 PM EST |
| 11.00 | 0.81 | 2.10 | 1.46 | 2.32 | +0.70 | +43.21% | 0.13 | 1 | 36 | 0.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 11.50 | 1.41 | 1.64 | 1.53 | 1.51 | +0.23 | +17.97% | 0.13 | 34 | 36 | 0.64 | 0.98 | 0.07 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 12.00 | 0.96 | 1.07 | 1.02 | 1.30 | +0.46 | +54.77% | 0.09 | 25 | 154 | 0.52 | 0.93 | 0.20 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 12.50 | 0.50 | 0.61 | 0.56 | 0.51 | +0.07 | +15.91% | 0.04 | 116 | 236 | 0.35 | 0.79 | 0.46 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 13.00 | 0.20 | 0.26 | 0.23 | 0.25 | +0.08 | +47.06% | 0.02 | 3,327 | 3,869 | 0.34 | 0.50 | 0.63 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 13.50 | 0.09 | 0.11 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 22,233 | 254 | 0.40 | 0.24 | 0.44 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 14.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 7,080 | 26 | 0.49 | 0.10 | 0.23 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 14.50 | 0.03 | 0.06 | 0.05 | 0.05 | % | 0.00 | 14 | 0 | 0.58 | 0.03 | 0.09 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 15.00 | 0.01 | 0.05 | 0.03 | 0.01 | % | 0.00 | 30 | 0 | 0.64 | 0.01 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 15.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.59 | 0.30 | 0.07 | % | 0.02 | 105 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 16.50 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 18.50 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 19.50 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 20.50 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:56 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 5.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.67 | 0.34 | % | 0.06 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 6.50 | 0.00 | 0.67 | 0.34 | % | 0.05 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.67 | 0.34 | % | 0.05 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.67 | 0.34 | % | 0.05 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.68 | 0.34 | 0.42 | 0.00 | 0.00% | 0.04 | 0 | 5 | 4.26 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 3:59:56 PM EST |
| 8.50 | 0.00 | 0.67 | 0.34 | % | 0.04 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.68 | 0.34 | % | 0.04 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 9.50 | 0.00 | 0.68 | 0.34 | % | 0.04 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.09 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:56 PM EST |
| 10.50 | 0.00 | 0.42 | 0.21 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.01 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 243 | 1.50 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:56 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.54 | -0.02 | 0.07 | 0.00 | 8/25/2025 | 8/29/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 22 | 0.42 | -0.07 | 0.20 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.04 | -28.58% | 0.01 | 26 | 59 | 0.35 | -0.21 | 0.46 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 13.00 | 0.23 | 0.48 | 0.36 | 0.26 | -0.08 | -23.53% | 0.03 | 83 | 57 | 0.35 | -0.50 | 0.63 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 13.50 | 0.57 | 0.72 | 0.65 | 0.60 | % | 0.05 | 184 | 0 | 0.44 | -0.76 | 0.44 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 14.00 | 0.91 | 1.17 | 1.04 | 0.99 | % | 0.07 | 30 | 0 | 0.43 | -0.90 | 0.23 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 14.50 | 1.45 | 1.67 | 1.56 | % | 0.11 | 0 | 0 | 0.83 | -0.97 | 0.09 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 15.00 | 1.88 | 2.17 | 2.03 | % | 0.14 | 0 | 0 | 0.98 | -0.99 | 0.03 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 15.50 | 2.38 | 2.68 | 2.53 | % | 0.16 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 16.00 | 2.82 | 3.25 | 3.04 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 16.50 | 3.35 | 3.70 | 3.53 | % | 0.21 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 17.00 | 3.85 | 4.15 | 4.00 | % | 0.24 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 17.50 | 4.35 | 4.65 | 4.50 | % | 0.26 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 18.00 | 4.95 | 5.15 | 5.05 | % | 0.28 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 18.50 | 5.35 | 5.65 | 5.50 | % | 0.30 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 19.00 | 5.85 | 6.15 | 6.00 | % | 0.32 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 19.50 | 6.35 | 6.60 | 6.48 | % | 0.33 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 20.00 | 6.85 | 7.15 | 7.00 | % | 0.35 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 20.50 | 7.35 | 7.70 | 7.53 | % | 0.37 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 21.00 | 7.95 | 8.10 | 8.03 | % | 0.38 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST |