Options Chain for HAWAIIAN ELEC INDUSTRIES COM (HE) - $10.85 as of 5/30/2025 5:29:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.10 | 7.00 | % | 0 | 0 | 8.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 5.50 | 4.75 | 6.50 | 4.60 | 0.00 | 0.00% | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:53 PM EST |
| 6.00 | 3.40 | 6.00 | 4.10 | 0.00 | 0.00% | 0 | 1 | 7.41 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:53 PM EST |
| 6.50 | 4.10 | 5.50 | 3.60 | 0.00 | 0.00% | 0 | 1 | 6.58 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:53 PM EST |
| 7.00 | 3.45 | 5.00 | 3.05 | 0.00 | 0.00% | 0 | 1 | 6.09 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:53 PM EST |
| 7.50 | 2.92 | 4.50 | 3.50 | 0.00 | 0.00% | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:53 PM EST |
| 8.00 | 2.46 | 3.85 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 8.50 | 1.53 | 3.40 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 9.00 | 1.48 | 2.72 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 9.50 | 1.00 | 2.07 | 1.32 | 0.00 | 0.00% | 0 | 3 | 2.69 | 0.98 | 0.06 | 0.00 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 10.00 | 0.48 | 0.77 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.88 | 0.29 | -0.01 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 10.50 | 0.30 | 0.34 | 0.33 | -0.16 | -32.66% | 51 | 182 | 0.37 | 0.65 | 0.67 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 11.00 | 0.09 | 0.11 | 0.10 | -0.11 | -52.39% | 120 | 302 | 0.37 | 0.28 | 0.69 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 11.50 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 19 | 208 | 0.41 | 0.08 | 0.31 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 42 | 0.79 | 0.01 | 0.06 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 6 | 1.11 | 0.00 | 0.01 | 0.00 | 5/16/2025 | 5/30/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 13.50 | 0.00 | 0.67 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.67 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 14.50 | 0.00 | 0.03 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.67 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 15.50 | 0.00 | 0.54 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.53 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 16.50 | 0.00 | 0.53 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.53 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.53 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.53 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.53 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.53 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.53 | % | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 5.50 | 0.00 | 0.53 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.53 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 6.50 | 0.00 | 0.53 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.67 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.53 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 10 | 2.98 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:53 PM EST |
| 8.50 | 0.00 | 0.57 | 0.01 | 0.00 | 0.00% | 0 | 260 | 2.69 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.57 | 0.02 | 0.00 | 0.00% | 0 | 65 | 2.31 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 9.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 21 | 0.62 | -0.02 | 0.06 | 0.00 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 10.00 | 0.01 | 0.06 | 0.03 | -0.06 | -66.67% | 16 | 112 | 0.39 | -0.12 | 0.29 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 10.50 | 0.10 | 0.18 | 0.11 | +0.01 | +10.00% | 28 | 567 | 0.33 | -0.35 | 0.67 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 11.00 | 0.38 | 0.47 | 0.36 | +0.10 | +38.47% | 256 | 256 | 0.35 | -0.72 | 0.69 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 11.50 | 0.59 | 1.25 | % | 0 | 0 | 1.32 | -0.92 | 0.31 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 12.00 | 1.10 | 2.48 | % | 0 | 0 | 2.85 | -0.99 | 0.06 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 12.50 | 1.54 | 3.10 | % | 0 | 0 | 3.31 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 13.00 | 2.04 | 3.55 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 13.50 | 2.59 | 4.05 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 14.00 | 3.05 | 4.60 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 14.50 | 3.60 | 5.10 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 15.00 | 4.15 | 5.60 | % | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 15.50 | 4.65 | 6.10 | % | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 16.00 | 5.05 | 6.60 | % | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 16.50 | 5.65 | 7.10 | % | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 17.00 | 6.05 | 7.60 | % | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 17.50 | 6.55 | 8.10 | % | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 18.00 | 7.15 | 8.60 | % | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 19.00 | 8.05 | 9.60 | % | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 20.00 | 9.25 | 10.60 | % | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |