Options Chain for (HES) - $148.97 as of 8/12/2025 1:32:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 82.50 | 86.60 | 84.55 | % | 1.30 | 0 | 0 | 4.68 | 0.87 | 0.00 | -0.13 | 7/18/2025 4:00:00 PM EST | |||
| 70.00 | 77.70 | 81.30 | 79.50 | % | 1.14 | 0 | 0 | 4.26 | 0.85 | 0.00 | -0.15 | 7/18/2025 4:00:00 PM EST | |||
| 75.00 | 72.60 | 76.70 | 74.65 | % | 1.00 | 0 | 0 | 3.91 | 0.82 | 0.00 | -0.16 | 7/18/2025 4:00:00 PM EST | |||
| 80.00 | 67.60 | 71.40 | 69.50 | 48.60 | 0.00 | 0.00% | 0.87 | 0 | 1 | 3.58 | 0.80 | 0.00 | -0.17 | 4/8/2025 | 7/18/2025 4:00:00 PM EST |
| 85.00 | 62.60 | 66.80 | 64.70 | 56.16 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.31 | 0.77 | 0.00 | -0.18 | 6/12/2025 | 7/18/2025 4:00:00 PM EST |
| 90.00 | 57.70 | 61.50 | 59.60 | % | 0.66 | 0 | 0 | 3.03 | 0.75 | 0.00 | -0.18 | 7/18/2025 4:00:00 PM EST | |||
| 95.00 | 52.90 | 56.70 | 54.80 | % | 0.58 | 0 | 0 | 2.80 | 0.72 | 0.00 | -0.19 | 7/18/2025 4:00:00 PM EST | |||
| 100.00 | 47.80 | 51.80 | 49.80 | 53.57 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.58 | 0.69 | 0.00 | -0.21 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 105.00 | 43.00 | 47.00 | 45.00 | % | 0.43 | 0 | 0 | 2.37 | 0.66 | 0.01 | -0.19 | 7/18/2025 4:00:00 PM EST | |||
| 110.00 | 38.20 | 42.00 | 40.10 | 27.02 | 0.00 | 0.00% | 0.36 | 0 | 20 | 2.18 | 0.63 | 0.01 | -0.19 | 6/2/2025 | 7/18/2025 4:00:00 PM EST |
| 115.00 | 33.40 | 37.20 | 35.30 | 20.60 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.99 | 0.59 | 0.01 | -0.19 | 4/30/2025 | 7/18/2025 4:00:00 PM EST |
| 120.00 | 28.70 | 32.50 | 30.60 | 22.60 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.82 | 0.57 | 0.01 | -0.20 | 6/26/2025 | 7/18/2025 4:00:00 PM EST |
| 125.00 | 24.10 | 27.50 | 25.80 | 21.50 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.64 | 0.54 | 0.01 | -0.20 | 7/3/2025 | 7/18/2025 4:00:00 PM EST |
| 130.00 | 20.00 | 23.50 | 21.75 | 19.00 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.50 | 0.51 | 0.01 | -0.20 | 7/8/2025 | 7/18/2025 4:00:00 PM EST |
| 135.00 | 15.80 | 19.30 | 17.55 | 17.00 | 0.00 | 0.00% | 0.13 | 0 | 341 | 1.35 | 0.48 | 0.01 | -0.20 | 7/8/2025 | 7/18/2025 4:00:00 PM EST |
| 140.00 | 12.00 | 15.50 | 13.75 | 13.50 | 0.00 | 0.00% | 0.10 | 0 | 96 | 1.21 | 0.45 | 0.01 | -0.19 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 145.00 | 8.50 | 12.20 | 10.35 | 9.20 | 0.00 | 0.00% | 0.07 | 0 | 573 | 1.09 | 0.42 | 0.01 | -0.19 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 150.00 | 6.70 | 9.30 | 8.00 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 257 | 1.01 | 0.39 | 0.01 | -0.18 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 155.00 | 4.30 | 5.70 | 5.00 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 3,108 | 0.87 | 0.36 | 0.01 | -0.18 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 160.00 | 2.10 | 4.70 | 3.40 | 3.87 | 0.00 | 0.00% | 0.02 | 0 | 652 | 0.80 | 0.34 | 0.01 | -0.17 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 165.00 | 1.05 | 3.50 | 2.28 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.74 | 0.32 | 0.01 | -0.17 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 170.00 | 1.00 | 1.55 | 1.28 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1,365 | 0.68 | 0.30 | 0.01 | -0.16 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 3.10 | 1.55 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.90 | 0.28 | 0.01 | -0.16 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 180.00 | 0.30 | 2.60 | 1.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 276 | 0.73 | 0.26 | 0.01 | -0.15 | 7/1/2025 | 7/18/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 2.60 | 1.30 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.93 | 0.25 | 0.01 | -0.15 | 3/24/2025 | 7/18/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 2.45 | 1.23 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.95 | 0.23 | 0.01 | -0.14 | 4/1/2025 | 7/18/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 2.35 | 1.18 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | 0.22 | 0.00 | -0.14 | 6/23/2025 | 7/18/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 2.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.20 | 0.00 | -0.13 | 4/7/2025 | 7/18/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.18 | 0.00 | -0.12 | 3/11/2025 | 7/18/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.15 | 0.00 | -0.11 | 7/18/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.10 | -0.13 | 0.00 | -0.13 | 7/18/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.98 | -0.15 | 0.00 | -0.15 | 7/18/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | -0.18 | 0.00 | -0.16 | 7/18/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | -0.20 | 0.00 | -0.17 | 7/18/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.67 | -0.23 | 0.00 | -0.18 | 7/18/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.58 | -0.25 | 0.00 | -0.18 | 7/18/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.49 | -0.28 | 0.00 | -0.19 | 7/18/2025 4:00:00 PM EST | |||
| 100.00 | 0.10 | 2.40 | 1.25 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.28 | -0.31 | 0.00 | -0.21 | 5/5/2025 | 7/18/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 2.55 | 1.28 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.31 | -0.34 | 0.01 | -0.19 | 6/9/2025 | 7/18/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 2.75 | 1.38 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.22 | -0.37 | 0.01 | -0.19 | 6/2/2025 | 7/18/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 3.00 | 1.50 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 1,034 | 0.09 | -0.41 | 0.01 | -0.19 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 3.20 | 1.60 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 9,191 | 0.00 | -0.43 | 0.01 | -0.20 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 3.50 | 1.75 | 2.77 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.00 | -0.46 | 0.01 | -0.20 | 7/8/2025 | 7/18/2025 4:00:00 PM EST |
| 130.00 | 1.75 | 2.85 | 2.30 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 1,939 | 0.00 | -0.49 | 0.01 | -0.20 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 135.00 | 2.65 | 3.50 | 3.08 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 15,212 | 0.00 | -0.52 | 0.01 | -0.20 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 140.00 | 3.70 | 6.10 | 4.90 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 1,223 | 0.00 | -0.55 | 0.01 | -0.19 | 7/9/2025 | 7/18/2025 4:00:00 PM EST |
| 145.00 | 5.30 | 6.60 | 5.95 | 6.30 | 0.00 | 0.00% | 0.04 | 0 | 2,269 | 0.00 | -0.58 | 0.01 | -0.19 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 150.00 | 7.30 | 8.70 | 8.00 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 22,587 | 0.00 | -0.61 | 0.01 | -0.18 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 155.00 | 9.90 | 11.10 | 10.50 | 10.30 | 0.00 | 0.00% | 0.07 | 0 | 323 | 0.00 | -0.64 | 0.01 | -0.18 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 160.00 | 12.20 | 15.80 | 14.00 | 16.32 | 0.00 | 0.00% | 0.09 | 0 | 212 | 0.00 | -0.66 | 0.01 | -0.17 | 4/3/2025 | 7/18/2025 4:00:00 PM EST |
| 165.00 | 16.00 | 19.70 | 17.85 | 33.00 | 0.00 | 0.00% | 0.11 | 0 | 87 | 0.00 | -0.68 | 0.01 | -0.17 | 5/2/2025 | 7/18/2025 4:00:00 PM EST |
| 170.00 | 20.30 | 24.00 | 22.15 | 40.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.00 | -0.70 | 0.01 | -0.16 | 5/2/2025 | 7/18/2025 4:00:00 PM EST |
| 175.00 | 24.80 | 28.60 | 26.70 | % | 0.15 | 0 | 0 | 0.00 | -0.72 | 0.01 | -0.16 | 7/18/2025 4:00:00 PM EST | |||
| 180.00 | 29.50 | 33.40 | 31.45 | % | 0.17 | 0 | 0 | 0.00 | -0.74 | 0.01 | -0.15 | 7/18/2025 4:00:00 PM EST | |||
| 185.00 | 34.00 | 38.10 | 36.05 | % | 0.19 | 0 | 0 | 0.00 | -0.75 | 0.01 | -0.15 | 7/18/2025 4:00:00 PM EST | |||
| 190.00 | 39.20 | 43.00 | 41.10 | % | 0.22 | 0 | 0 | 0.00 | -0.77 | 0.01 | -0.14 | 7/18/2025 4:00:00 PM EST | |||
| 195.00 | 43.90 | 48.00 | 45.95 | % | 0.24 | 0 | 0 | 0.00 | -0.78 | 0.00 | -0.14 | 7/18/2025 4:00:00 PM EST | |||
| 200.00 | 48.90 | 53.00 | 50.95 | % | 0.25 | 0 | 0 | 0.00 | -0.80 | 0.00 | -0.13 | 7/18/2025 4:00:00 PM EST | |||
| 210.00 | 58.90 | 63.00 | 60.95 | % | 0.29 | 0 | 0 | 0.00 | -0.82 | 0.00 | -0.12 | 7/18/2025 4:00:00 PM EST | |||
| 220.00 | 68.90 | 73.10 | 71.00 | % | 0.32 | 0 | 0 | 0.00 | -0.85 | 0.00 | -0.11 | 7/18/2025 4:00:00 PM EST |