Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $40.34 as of 7/29/2025 2:10:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 10.60 | 11.90 | 11.25 | 10.46 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.91 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:58:55 PM EST |
| 31.00 | 9.70 | 10.90 | 10.30 | 9.45 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.84 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:58:55 PM EST |
| 32.00 | 8.70 | 9.80 | 9.25 | % | 0.29 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 33.00 | 7.70 | 8.70 | 8.20 | % | 0.25 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 34.00 | 7.00 | 7.50 | 7.25 | 5.06 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.48 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:58:55 PM EST |
| 35.00 | 5.90 | 6.60 | 6.25 | 4.18 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.51 | 1.00 | 0.02 | 0.00 | 7/24/2025 | 7/29/2025 2:58:55 PM EST |
| 36.00 | 4.90 | 5.40 | 5.15 | 3.87 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.45 | 0.95 | 0.07 | 0.00 | 7/21/2025 | 7/29/2025 2:58:55 PM EST |
| 37.00 | 4.10 | 5.10 | 4.60 | % | 0.12 | 0 | 0 | 0.48 | 0.89 | 0.08 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 38.00 | 3.20 | 3.90 | 3.55 | % | 0.09 | 0 | 0 | 0.30 | 0.81 | 0.10 | -0.01 | 7/29/2025 2:58:55 PM EST | |||
| 39.00 | 2.35 | 2.75 | 2.55 | 1.14 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.24 | 0.72 | 0.11 | -0.01 | 7/24/2025 | 7/29/2025 2:58:55 PM EST |
| 40.00 | 1.60 | 2.15 | 1.88 | 1.45 | +0.65 | +81.25% | 0.05 | 2 | 11 | 0.23 | 0.61 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 41.00 | 1.10 | 1.55 | 1.33 | 1.13 | +0.65 | +135.42% | 0.03 | 3 | 88 | 0.23 | 0.48 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 42.00 | 0.60 | 1.00 | 0.80 | 0.75 | +0.40 | +114.29% | 0.02 | 2 | 133 | 0.22 | 0.35 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 43.00 | 0.30 | 0.50 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 374 | 0.19 | 0.24 | 0.10 | -0.01 | 7/25/2025 | 7/29/2025 2:58:55 PM EST |
| 44.00 | 0.05 | 0.45 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.19 | 0.15 | 0.08 | -0.01 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.20 | 0.09 | 0.05 | 0.00 | 7/21/2025 | 7/29/2025 2:58:55 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.15 | % | 0.00 | 20 | 0 | 0.24 | 0.05 | 0.03 | 0.00 | 7/29/2025 | 7/29/2025 2:58:55 PM EST | |
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.44 | 0.03 | 0.02 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.48 | 0.01 | 0.01 | 0.00 | 7/29/2025 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 35.00 | 0.05 | 0.30 | 0.18 | 0.38 | % | 0.01 | 1 | 0 | 0.28 | 0.00 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 2:58:55 PM EST | |
| 36.00 | 0.10 | 0.45 | 0.28 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.05 | 0.07 | 0.00 | 7/21/2025 | 7/29/2025 2:58:55 PM EST |
| 37.00 | 0.20 | 0.65 | 0.43 | % | 0.01 | 0 | 0 | 0.27 | -0.11 | 0.08 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 38.00 | 0.35 | 0.80 | 0.58 | 0.52 | +0.02 | +4.00% | 0.02 | 2 | 30 | 0.25 | -0.19 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 39.00 | 0.60 | 1.05 | 0.83 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.24 | -0.28 | 0.11 | -0.01 | 7/21/2025 | 7/29/2025 2:58:55 PM EST |
| 40.00 | 0.90 | 1.40 | 1.15 | 1.38 | % | 0.03 | 1 | 0 | 0.23 | -0.39 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:58:55 PM EST | |
| 41.00 | 1.35 | 1.90 | 1.63 | 1.62 | % | 0.04 | 1 | 0 | 0.23 | -0.52 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:58:55 PM EST | |
| 42.00 | 1.85 | 2.35 | 2.10 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.23 | -0.65 | 0.12 | -0.01 | 7/24/2025 | 7/29/2025 2:58:55 PM EST |
| 43.00 | 2.15 | 3.00 | 2.58 | % | 0.06 | 0 | 0 | 0.25 | -0.76 | 0.10 | -0.01 | 7/29/2025 2:58:55 PM EST | |||
| 44.00 | 3.40 | 4.70 | 4.05 | % | 0.09 | 0 | 0 | 0.36 | -0.85 | 0.08 | -0.01 | 7/29/2025 2:58:55 PM EST | |||
| 45.00 | 4.40 | 5.30 | 4.85 | 5.34 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.22 | -0.91 | 0.05 | 0.00 | 7/25/2025 | 7/29/2025 2:58:55 PM EST |
| 46.00 | 5.20 | 5.80 | 5.50 | % | 0.12 | 0 | 0 | 0.41 | -0.95 | 0.03 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 47.00 | 6.20 | 6.70 | 6.45 | 8.57 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.27 | -0.97 | 0.02 | 0.00 | 7/24/2025 | 7/29/2025 2:58:55 PM EST |
| 48.00 | 7.10 | 9.50 | 8.30 | 9.26 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.78 | -0.99 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 2:58:55 PM EST |