Options Chain for HAWAIIAN ELEC INDUSTRIES COM (HE) - $10.63 as of 7/21/2025 8:41:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.00 | 11.05 | 10.03 | 10.22 | 0.00 | 0.00% | 10.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 4:00:06 PM EST |
| 2.00 | 8.00 | 10.05 | 9.03 | % | 4.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 3.00 | 7.00 | 9.05 | 8.03 | % | 2.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 4.00 | 6.00 | 7.85 | 6.93 | % | 1.73 | 0 | 0 | 9.85 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 5.00 | 5.10 | 6.50 | 5.80 | % | 1.16 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 5.50 | 4.65 | 6.20 | 5.43 | % | 0.99 | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 6.00 | 4.15 | 6.05 | 5.10 | 5.02 | 0.00 | 0.00% | 0.85 | 0 | 1 | 7.13 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 4:00:06 PM EST |
| 6.50 | 4.20 | 5.55 | 4.88 | % | 0.75 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 7.00 | 3.60 | 4.70 | 4.15 | % | 0.59 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 7.50 | 3.20 | 4.00 | 3.60 | % | 0.48 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 8.00 | 2.29 | 4.05 | 3.17 | % | 0.40 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 8.50 | 1.99 | 2.85 | 2.42 | 2.34 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 9.00 | 1.48 | 2.89 | 2.19 | % | 0.24 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 9.50 | 1.00 | 2.24 | 1.62 | % | 0.17 | 0 | 0 | 2.86 | 0.99 | 0.03 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 10.00 | 0.74 | 0.82 | 0.78 | 0.71 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.88 | 0.91 | 0.25 | -0.01 | 6/20/2025 | 7/18/2025 4:00:06 PM EST |
| 10.50 | 0.32 | 0.38 | 0.35 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.29 | 0.70 | 0.60 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 11.00 | 0.06 | 0.11 | 0.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,180 | 0.30 | 0.36 | 0.69 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 11.50 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.97 | 0.10 | 0.35 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.76 | 0.02 | 0.09 | 0.00 | 7/11/2025 | 7/18/2025 4:00:06 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.69 | 0.00 | 0.02 | 0.00 | 7/7/2025 | 7/18/2025 4:00:06 PM EST |
| 13.00 | 0.00 | 0.68 | 0.34 | % | 0.03 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 13.50 | 0.00 | 0.67 | 0.34 | % | 0.03 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 14.50 | 0.00 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 15.50 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 16.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 17.00 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 17.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 18.00 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 18.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 19.00 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 19.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 20.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 21.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 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 | 0.67 | 0.34 | 0.33 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 4:00:06 PM EST |
| 2.00 | 0.00 | 0.67 | 0.34 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.67 | 0.34 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.53 | 0.27 | % | 0.07 | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.53 | 0.27 | % | 0.05 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 5.50 | 0.00 | 0.67 | 0.34 | % | 0.06 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.67 | 0.34 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 5.27 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 4:00:06 PM EST |
| 6.50 | 0.00 | 0.67 | 0.34 | % | 0.05 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.68 | 0.34 | % | 0.05 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.53 | 0.27 | % | 0.04 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.53 | 0.27 | % | 0.03 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 8.50 | 0.00 | 0.69 | 0.35 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/18/2025 4:00:06 PM EST |
| 9.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 92 | 2.32 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:06 PM EST |
| 9.50 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 41 | 1.99 | -0.01 | 0.03 | 0.00 | 7/16/2025 | 7/18/2025 4:00:06 PM EST |
| 10.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.38 | -0.09 | 0.25 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 10.50 | 0.09 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 268 | 0.37 | -0.30 | 0.60 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 11.00 | 0.32 | 0.37 | 0.35 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.72 | -0.64 | 0.69 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 11.50 | 0.30 | 1.12 | 0.71 | 0.99 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.16 | -0.90 | 0.35 | -0.01 | 7/11/2025 | 7/18/2025 4:00:06 PM EST |
| 12.00 | 0.98 | 1.95 | 1.47 | 1.26 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.01 | -0.98 | 0.09 | 0.00 | 6/30/2025 | 7/18/2025 4:00:06 PM EST |
| 12.50 | 1.58 | 2.35 | 1.97 | % | 0.16 | 0 | 0 | 2.08 | -1.00 | 0.02 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 13.00 | 1.96 | 2.92 | 2.44 | % | 0.19 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 13.50 | 2.50 | 4.05 | 3.28 | % | 0.24 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 14.00 | 3.05 | 3.75 | 3.40 | % | 0.24 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 14.50 | 3.70 | 4.20 | 3.95 | % | 0.27 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 15.00 | 4.15 | 4.70 | 4.43 | % | 0.30 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 15.50 | 4.50 | 4.95 | 4.73 | % | 0.31 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 16.00 | 5.05 | 5.85 | 5.45 | % | 0.34 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 16.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 17.00 | 6.00 | 6.45 | 6.23 | % | 0.37 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 17.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 18.00 | 7.15 | 7.65 | 7.40 | % | 0.41 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 18.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 19.00 | 8.00 | 9.10 | 8.55 | % | 0.45 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 19.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 20.00 | 9.20 | 10.25 | 9.73 | % | 0.49 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 20.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 21.00 | 10.00 | 10.70 | 10.35 | % | 0.49 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST |