Options Chain for HAWAIIAN ELEC INDUSTRIES COM (HE) - $12.43 as of 9/4/2025 1:35:14 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 | 11.15 | 11.35 | 11.25 | 11.24 | -0.29 | -2.52% | 11.25 | 18 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 2.00 | 10.20 | 10.40 | 10.30 | 10.24 | -0.18 | -1.73% | 5.15 | 1 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 3.00 | 8.80 | 9.80 | 9.30 | % | 3.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 4.00 | 7.75 | 8.85 | 8.30 | % | 2.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 5.00 | 6.75 | 8.70 | 7.73 | % | 1.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 5.50 | 6.25 | 8.25 | 7.25 | % | 1.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 6.00 | 5.75 | 7.75 | 6.75 | 6.76 | % | 1.12 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST | |
| 6.50 | 5.25 | 7.25 | 6.25 | % | 0.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 7.00 | 4.95 | 6.70 | 5.83 | 5.79 | % | 0.83 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST | |
| 7.50 | 4.40 | 6.25 | 5.33 | 4.79 | 0.00 | 0.00% | 0.71 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:01 PM EST |
| 8.00 | 3.90 | 5.00 | 4.45 | 4.39 | 0.00 | 0.00% | 0.56 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:01 PM EST |
| 8.50 | 3.40 | 4.80 | 4.10 | % | 0.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 9.00 | 2.91 | 4.20 | 3.56 | % | 0.40 | 0 | 0 | 9.42 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 9.50 | 2.69 | 2.90 | 2.80 | % | 0.29 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 10.00 | 2.15 | 2.33 | 2.24 | 2.28 | -0.06 | -2.57% | 0.22 | 1 | 3 | 2.13 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 10.50 | 1.78 | 1.86 | 1.82 | 1.85 | 0.00 | 0.00% | 0.17 | 0 | 5 | 2.06 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:01 PM EST |
| 11.00 | 1.29 | 1.34 | 1.32 | 1.28 | -0.19 | -12.93% | 0.12 | 6 | 72 | 1.12 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 11.50 | 0.80 | 0.84 | 0.82 | 0.93 | +0.05 | +5.69% | 0.07 | 9 | 24 | 1.02 | 0.99 | 0.07 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 12.00 | 0.31 | 0.35 | 0.33 | 0.31 | -0.22 | -41.51% | 0.03 | 20 | 144 | 0.34 | 0.83 | 0.84 | -0.03 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 12.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 1,603 | 3,793 | 0.43 | 0.24 | 1.06 | -0.04 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 84 | 2,319 | 0.69 | 0.01 | 0.07 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 7,258 | 0.95 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,074 | 1.24 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 14.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.13 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:01 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.26 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:01 PM EST |
| 15.50 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 16.00 | 0.00 | 0.67 | 0.34 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 105 | 6.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:59:01 PM EST |
| 16.50 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 17.00 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 17.50 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 7.52 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 18.00 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 7.84 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 18.50 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 8.15 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 19.00 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 19.50 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 20.00 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 20.50 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 21.00 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 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 | 0.66 | 0.33 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 12:59:01 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:01 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:01 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 102 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 6 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST | |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST | |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 101 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST | |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.34 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST | |
| 7.50 | 0.00 | 0.67 | 0.34 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.54 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:01 PM EST |
| 8.50 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 9.00 | 0.00 | 0.44 | 0.22 | % | 0.02 | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 9.50 | 0.00 | 0.54 | 0.27 | % | 0.03 | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.86 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/4/2025 12:59:01 PM EST |
| 10.50 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.20 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/4/2025 12:59:01 PM EST |
| 11.00 | 0.00 | 0.36 | 0.18 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 243 | 3.30 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 12:59:01 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.72 | -0.01 | 0.07 | 0.00 | 9/3/2025 | 9/4/2025 12:59:01 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 131 | 277 | 0.43 | -0.17 | 0.84 | -0.03 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 12.50 | 0.21 | 0.25 | 0.23 | 0.23 | +0.04 | +21.06% | 0.02 | 47 | 1,157 | 0.45 | -0.76 | 1.06 | -0.04 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 13.00 | 0.67 | 0.72 | 0.70 | 0.69 | 0.00 | 0.00% | 0.05 | 0 | 99 | 0.80 | -0.99 | 0.07 | 0.00 | 9/3/2025 | 9/4/2025 12:59:01 PM EST |
| 13.50 | 1.05 | 1.28 | 1.17 | 0.98 | -0.30 | -23.44% | 0.09 | 5 | 49 | 1.43 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 14.00 | 1.15 | 2.99 | 2.07 | 0.99 | 0.00 | 0.00% | 0.15 | 0 | 1 | 6.96 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:59:01 PM EST |
| 14.50 | 1.65 | 3.50 | 2.58 | % | 0.18 | 0 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 15.00 | 2.11 | 4.00 | 3.06 | % | 0.20 | 0 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 15.50 | 3.15 | 3.50 | 3.33 | % | 0.21 | 0 | 0 | 8.48 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 16.00 | 3.65 | 3.75 | 3.70 | % | 0.23 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 16.50 | 4.15 | 4.25 | 4.20 | 4.60 | % | 0.25 | 1 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST | |
| 17.00 | 4.65 | 4.75 | 4.70 | 5.00 | +0.29 | +6.16% | 0.28 | 1 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 17.50 | 5.05 | 5.40 | 5.23 | % | 0.30 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 18.00 | 5.65 | 5.75 | 5.70 | % | 0.32 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 18.50 | 6.15 | 6.25 | 6.20 | 6.01 | 0.00 | 0.00% | 0.34 | 0 | 1 | 6.41 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:01 PM EST |
| 19.00 | 6.65 | 6.75 | 6.70 | 6.48 | 0.00 | 0.00% | 0.35 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:01 PM EST |
| 19.50 | 7.15 | 7.25 | 7.20 | 7.27 | +0.27 | +3.86% | 0.37 | 1 | 1 | 5.47 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 20.00 | 7.65 | 7.75 | 7.70 | 7.67 | +0.16 | +2.13% | 0.39 | 1 | 2 | 6.14 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 20.50 | 8.15 | 8.25 | 8.20 | 8.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:01 PM EST |
| 21.00 | 8.65 | 8.75 | 8.70 | 8.69 | +0.14 | +1.64% | 0.41 | 10 | 1 | 4.66 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |