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 | 9.10 | 11.50 | 10.30 | % | 3.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 4.00 | 8.10 | 10.50 | 9.30 | % | 2.33 | 0 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 5.00 | 7.10 | 9.50 | 8.30 | % | 1.66 | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 6.00 | 6.10 | 8.50 | 7.30 | % | 1.22 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 7.00 | 5.10 | 7.50 | 6.30 | % | 0.90 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 7.50 | 5.20 | 5.70 | 5.45 | % | 0.73 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 8.00 | 4.75 | 5.20 | 4.98 | % | 0.62 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 9.00 | 2.90 | 4.15 | 3.53 | % | 0.39 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 10.00 | 2.14 | 3.20 | 2.67 | % | 0.27 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 11.00 | 1.26 | 2.06 | 1.66 | 2.16 | +0.86 | +66.16% | 0.15 | 3 | 98 | 0.84 | 0.99 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 12.00 | 0.86 | 1.21 | 1.04 | 1.31 | +0.53 | +67.95% | 0.09 | 11 | 67 | 0.41 | 0.87 | 0.22 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 12.50 | 0.58 | 0.67 | 0.63 | 0.95 | +0.57 | +150.00% | 0.05 | 97 | 41 | 0.37 | 0.73 | 0.37 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 13.00 | 0.32 | 0.38 | 0.35 | 0.44 | +0.16 | +57.15% | 0.03 | 199 | 251 | 0.34 | 0.52 | 0.47 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 14.00 | 0.09 | 0.11 | 0.10 | 0.14 | +0.07 | +100.00% | 0.01 | 86 | 5 | 0.41 | 0.13 | 0.25 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 15.00 | 0.01 | 0.46 | 0.24 | 0.07 | % | 0.02 | 2 | 0 | 0.76 | 0.01 | 0.04 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 16.00 | 0.02 | 0.25 | 0.14 | % | 0.01 | 0 | 0 | 0.82 | 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 | 1.80 | 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 | 1.90 | 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 | 2.00 | 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 | 2.17 | 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 | 2.33 | 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 | 2.48 | 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.67 | 0.34 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.67 | 0.34 | % | 0.09 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.67 | 0.34 | % | 0.07 | 0 | 0 | 5.09 | 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 | 4.27 | 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 | 3.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.68 | 0.34 | % | 0.04 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.69 | 0.35 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.51 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.95 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.91 | -0.01 | 0.03 | 0.00 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 12.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.14 | -70.00% | 0.01 | 2 | 33 | 0.39 | -0.13 | 0.22 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 12.50 | 0.15 | 0.18 | 0.17 | 0.09 | -0.11 | -55.00% | 0.01 | 12 | 20 | 0.36 | -0.27 | 0.37 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 13.00 | 0.34 | 0.40 | 0.37 | 0.35 | -0.06 | -14.64% | 0.03 | 40 | 36 | 0.35 | -0.48 | 0.47 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 14.00 | 0.97 | 1.18 | 1.08 | % | 0.08 | 0 | 0 | 0.53 | -0.87 | 0.25 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 15.00 | 1.82 | 2.19 | 2.01 | % | 0.13 | 0 | 0 | 0.76 | -0.99 | 0.04 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 16.00 | 2.52 | 3.20 | 2.86 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 17.00 | 3.75 | 4.20 | 3.98 | % | 0.23 | 0 | 0 | 1.16 | -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 | 1.15 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 18.00 | 4.75 | 5.20 | 4.98 | % | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 19.00 | 5.70 | 6.15 | 5.93 | % | 0.31 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 20.00 | 5.55 | 7.15 | 6.35 | % | 0.32 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 21.00 | 6.85 | 8.15 | 7.50 | % | 0.36 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST |