Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $40.64 as of 7/27/2026 2:14:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 6.80 | 8.90 | 7.85 | % | 0.25 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 33.00 | 5.80 | 7.80 | 6.80 | % | 0.21 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 34.00 | 4.80 | 6.70 | 5.75 | % | 0.17 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 35.00 | 3.90 | 5.70 | 4.80 | % | 0.14 | 0 | 0 | 0.54 | 0.96 | 0.06 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 36.00 | 3.30 | 4.80 | 4.05 | % | 0.11 | 0 | 0 | 0.48 | 0.89 | 0.08 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 37.00 | 2.60 | 4.00 | 3.30 | % | 0.09 | 0 | 0 | 0.45 | 0.80 | 0.10 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 38.00 | 1.50 | 2.90 | 2.20 | 3.13 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.21 | 0.70 | 0.11 | -0.01 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 39.00 | 1.35 | 2.30 | 1.83 | 2.48 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.26 | 0.58 | 0.12 | -0.01 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 40.00 | 0.75 | 1.20 | 0.98 | % | 0.02 | 0 | 0 | 0.20 | 0.46 | 0.12 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 41.00 | 0.35 | 1.30 | 0.83 | 0.82 | -0.09 | -9.89% | 0.02 | 1 | 1 | 0.24 | 0.34 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 42.00 | 0.10 | 0.65 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.19 | 0.23 | 0.10 | -0.01 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 43.00 | 0.05 | 0.70 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.23 | 0.15 | 0.07 | -0.01 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 44.00 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.10 | 0.05 | 0.00 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.36 | 0.06 | 0.03 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 46.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.39 | 0.03 | 0.02 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 47.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.43 | 0.02 | 0.01 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 48.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.46 | 0.01 | 0.01 | 0.00 | 7/27/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 34.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 35.00 | 0.20 | 0.35 | 0.28 | % | 0.01 | 0 | 0 | 0.37 | -0.04 | 0.06 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 36.00 | 0.05 | 0.85 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.26 | -0.11 | 0.08 | 0.00 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 37.00 | 0.05 | 1.10 | 0.58 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.24 | -0.20 | 0.10 | -0.01 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 38.00 | 0.75 | 1.05 | 0.90 | 0.90 | +0.15 | +20.00% | 0.02 | 2 | 50 | 0.26 | -0.30 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 39.00 | 1.00 | 2.00 | 1.50 | % | 0.04 | 0 | 0 | 0.29 | -0.42 | 0.12 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 40.00 | 1.50 | 2.30 | 1.90 | 1.90 | +0.56 | +41.80% | 0.05 | 1 | 2 | 0.27 | -0.54 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 41.00 | 1.80 | 3.20 | 2.50 | % | 0.06 | 0 | 0 | 0.26 | -0.66 | 0.11 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 42.00 | 2.15 | 3.90 | 3.03 | % | 0.07 | 0 | 0 | 0.39 | -0.77 | 0.10 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 43.00 | 2.95 | 4.70 | 3.83 | % | 0.09 | 0 | 0 | 0.37 | -0.85 | 0.07 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 44.00 | 3.70 | 5.90 | 4.80 | % | 0.11 | 0 | 0 | 0.46 | -0.90 | 0.05 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 45.00 | 4.60 | 6.80 | 5.70 | % | 0.13 | 0 | 0 | 0.53 | -0.94 | 0.03 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 46.00 | 5.50 | 8.30 | 6.90 | % | 0.15 | 0 | 0 | 0.67 | -0.97 | 0.02 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 47.00 | 6.20 | 9.40 | 7.80 | % | 0.17 | 0 | 0 | 0.73 | -0.98 | 0.01 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 48.00 | 7.20 | 10.40 | 8.80 | % | 0.18 | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:51 PM EST |