Options Chain for HAWAIIAN ELEC INDUSTRIES COM (HE) - $11.40 as of 8/13/2025 7:32:06 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 | 9.80 | 11.80 | 10.80 | % | 10.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 2.00 | 8.80 | 10.75 | 9.78 | % | 4.89 | 0 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 3.00 | 7.80 | 9.75 | 8.78 | % | 2.93 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 4.00 | 6.80 | 8.80 | 7.80 | % | 1.95 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 5.00 | 6.25 | 7.05 | 6.65 | % | 1.33 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 6.00 | 5.30 | 6.50 | 5.90 | % | 0.98 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 7.00 | 4.35 | 5.60 | 4.98 | % | 0.71 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 8.00 | 3.30 | 4.60 | 3.95 | % | 0.49 | 0 | 0 | 1.95 | 1.00 | 0.01 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 9.00 | 2.40 | 3.40 | 2.90 | % | 0.32 | 0 | 0 | 1.42 | 0.96 | 0.05 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 10.00 | 1.51 | 1.68 | 1.60 | % | 0.16 | 0 | 0 | 0.44 | 0.84 | 0.15 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 11.00 | 0.74 | 0.87 | 0.81 | 0.77 | +0.27 | +54.00% | 0.07 | 3 | 58 | 0.37 | 0.64 | 0.25 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 12.00 | 0.25 | 0.38 | 0.32 | 0.30 | 0.00 | 0.00% | 0.03 | 6 | 23 | 0.34 | 0.36 | 0.28 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 13.00 | 0.06 | 0.10 | 0.08 | 0.12 | +0.04 | +50.00% | 0.01 | 1 | 340 | 0.32 | 0.13 | 0.17 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.43 | 0.22 | % | 0.02 | 0 | 0 | 0.77 | 0.04 | 0.07 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 1.08 | 0.01 | 0.02 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.69 | 0.35 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.58 | 0.29 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.58 | 0.29 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.58 | 0.29 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 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 | 0.37 | 0.19 | % | 0.19 | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.37 | 0.19 | % | 0.10 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.37 | 0.19 | % | 0.06 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.37 | 0.19 | % | 0.05 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.38 | 0.19 | % | 0.04 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.58 | 0.29 | % | 0.05 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.58 | 0.29 | % | 0.04 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 1.38 | 0.00 | 0.01 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.53 | 0.27 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.02 | -0.04 | 0.05 | 0.00 | 8/8/2025 | 8/13/2025 3:59:57 PM EST |
| 10.00 | 0.07 | 0.15 | 0.11 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | -0.16 | 0.15 | 0.00 | 8/7/2025 | 8/13/2025 3:59:57 PM EST |
| 11.00 | 0.27 | 0.64 | 0.46 | 0.32 | % | 0.04 | 2 | 0 | 0.41 | -0.36 | 0.25 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST | |
| 12.00 | 0.78 | 0.93 | 0.86 | 0.85 | % | 0.07 | 2 | 0 | 0.32 | -0.64 | 0.28 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST | |
| 13.00 | 1.57 | 1.91 | 1.74 | % | 0.13 | 0 | 0 | 0.63 | -0.87 | 0.17 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 14.00 | 1.21 | 4.00 | 2.61 | % | 0.19 | 0 | 0 | 1.45 | -0.96 | 0.07 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 15.00 | 2.24 | 5.00 | 3.62 | % | 0.24 | 0 | 0 | 1.61 | -0.99 | 0.02 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 16.00 | 3.25 | 5.95 | 4.60 | % | 0.29 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 17.00 | 4.30 | 6.95 | 5.63 | % | 0.33 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 18.00 | 5.25 | 7.95 | 6.60 | % | 0.37 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 19.00 | 6.25 | 8.95 | 7.60 | % | 0.40 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 20.00 | 7.25 | 9.95 | 8.60 | % | 0.43 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 21.00 | 8.25 | 10.95 | 9.60 | % | 0.46 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST |