Options Chain for HAWAIIAN ELEC INDUSTRIES COM (HE) - $11.10 as of 3/31/2025 4:08:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.85 | 6.25 | 6.21 | % | 3 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 5.50 | 5.30 | 5.75 | 5.74 | % | 1 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 6.00 | 4.80 | 5.25 | 5.31 | % | 1 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 6.50 | 4.30 | 5.00 | 4.35 | 0.00 | 0.00% | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:57 PM EST |
| 7.00 | 3.80 | 4.50 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 7.50 | 3.30 | 4.55 | 3.86 | % | 2 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 8.00 | 2.79 | 3.40 | 3.00 | % | 1 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 8.50 | 2.31 | 3.65 | % | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 9.00 | 1.82 | 2.40 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 9.50 | 1.31 | 1.99 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 10.00 | 0.88 | 1.32 | 1.21 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.98 | 0.08 | 0.00 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 10.50 | 0.56 | 0.70 | 0.49 | -0.10 | -16.95% | 10 | 146 | 0.51 | 0.87 | 0.42 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 11.00 | 0.20 | 0.24 | 0.18 | -0.12 | -40.00% | 237 | 52 | 0.42 | 0.55 | 0.84 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 11.50 | 0.05 | 0.07 | 0.06 | -0.08 | -57.15% | 214 | 622 | 0.47 | 0.18 | 0.55 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | -0.05 | -62.50% | 626 | 2,720 | 0.55 | 0.03 | 0.15 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 12.50 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 20 | 209 | 0.72 | 0.00 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 13.00 | 0.00 | 0.10 | 0.01 | -0.05 | -83.34% | 1 | 32 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 13.50 | 0.00 | 0.01 | 0.16 | 0.00 | 0.00% | 0 | 14 | 0.95 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:57 PM EST |
| 14.00 | 0.00 | 0.67 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 14.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 15.00 | 0.00 | 0.67 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 15.50 | 0.00 | 0.67 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 16.00 | 0.00 | 0.67 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 16.50 | 0.00 | 0.67 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 17.00 | 0.00 | 0.67 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 17.50 | 0.00 | 0.67 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 18.00 | 0.00 | 0.67 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 18.50 | 0.00 | 0.67 | % | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 19.00 | 0.00 | 0.67 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 19.50 | 0.00 | 0.67 | % | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 20.00 | 0.00 | 0.02 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 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 | 0.67 | 0.29 | 0.00 | 0.00% | 0 | 3 | 8.63 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 5.50 | 0.00 | 0.67 | % | 0 | 0 | 7.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 6.00 | 0.00 | 0.67 | % | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 6.50 | 0.00 | 0.67 | % | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 7.00 | 0.00 | 0.68 | % | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 7.50 | 0.00 | 0.68 | 0.18 | 0.00 | 0.00% | 0 | 3 | 5.17 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 8.00 | 0.00 | 0.66 | 0.01 | 0.00 | 0.00% | 0 | 90 | 4.54 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 8.50 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 51 | 3.55 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 9.00 | 0.00 | 0.21 | 0.01 | -0.01 | -50.00% | 1 | 60 | 2.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 9.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 15 | 1.08 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | -0.03 | -60.00% | 8 | 49 | 0.75 | -0.02 | 0.08 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 10.50 | 0.02 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 100 | 0.48 | -0.13 | 0.42 | -0.01 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 11.00 | 0.14 | 0.18 | 0.19 | -0.01 | -5.00% | 75 | 85 | 0.40 | -0.45 | 0.84 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 11.50 | 0.40 | 0.72 | 0.70 | +0.10 | +16.67% | 2 | 3 | 0.97 | -0.82 | 0.55 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 12.00 | 0.89 | 1.15 | 0.64 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.97 | 0.15 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 12.50 | 1.28 | 2.20 | % | 0 | 0 | 2.74 | -1.00 | 0.02 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 13.00 | 1.79 | 2.41 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 13.50 | 2.28 | 3.65 | % | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 14.00 | 2.81 | 3.75 | 2.92 | 0.00 | 0.00% | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 14.50 | 3.35 | 4.35 | 3.91 | 0.00 | 0.00% | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:57 PM EST |
| 15.00 | 3.80 | 4.65 | 3.85 | 0.00 | 0.00% | 0 | 2 | 3.92 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 15.50 | 4.40 | 5.25 | 4.73 | 0.00 | 0.00% | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 16.00 | 4.75 | 5.55 | 4.92 | 0.00 | 0.00% | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:57 PM EST |
| 16.50 | 5.25 | 6.50 | 5.16 | 0.00 | 0.00% | 0 | 1 | 5.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 17.00 | 5.85 | 6.90 | 6.25 | +0.23 | +3.83% | 2 | 1 | 5.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 17.50 | 6.25 | 7.40 | 6.69 | % | 2 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 18.00 | 6.80 | 7.90 | 7.21 | % | 2 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 18.50 | 7.30 | 8.50 | % | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 19.00 | 7.90 | 8.90 | 8.36 | 0.00 | 0.00% | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 19.50 | 8.25 | 9.40 | % | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 20.00 | 8.90 | 9.90 | 9.07 | 0.00 | 0.00% | 0 | 2 | 6.26 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |