Options Chain for (HES) - $148.97 as of 8/14/2025 1:22:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 77.30 | 80.90 | 79.10 | % | 1.13 | 0 | 0 | 0.00 | 0.84 | 0.00 | -1.40 | 7/18/2025 4:00:00 PM EST | |||
| 75.00 | 72.10 | 76.00 | 74.05 | % | 0.99 | 0 | 0 | 0.00 | 0.82 | 0.00 | -1.50 | 7/18/2025 4:00:00 PM EST | |||
| 80.00 | 67.10 | 71.20 | 69.15 | % | 0.86 | 0 | 0 | 9.86 | 0.80 | 0.00 | -1.57 | 7/18/2025 4:00:00 PM EST | |||
| 85.00 | 62.20 | 65.90 | 64.05 | % | 0.75 | 0 | 0 | 9.53 | 0.77 | 0.00 | -1.65 | 7/18/2025 4:00:00 PM EST | |||
| 90.00 | 57.10 | 61.20 | 59.15 | % | 0.66 | 0 | 0 | 8.79 | 0.75 | 0.00 | -1.71 | 7/18/2025 4:00:00 PM EST | |||
| 95.00 | 52.10 | 56.20 | 54.15 | % | 0.57 | 0 | 0 | 8.08 | 0.72 | 0.00 | -1.75 | 7/18/2025 4:00:00 PM EST | |||
| 100.00 | 47.10 | 51.20 | 49.15 | % | 0.49 | 0 | 0 | 7.43 | 0.69 | 0.00 | -1.78 | 7/18/2025 4:00:00 PM EST | |||
| 105.00 | 42.10 | 45.90 | 44.00 | % | 0.42 | 0 | 0 | 6.78 | 0.67 | 0.01 | -1.81 | 7/18/2025 4:00:00 PM EST | |||
| 110.00 | 37.40 | 40.90 | 39.15 | % | 0.36 | 0 | 0 | 6.21 | 0.64 | 0.01 | -1.81 | 7/18/2025 4:00:00 PM EST | |||
| 115.00 | 32.20 | 36.30 | 34.25 | % | 0.30 | 0 | 0 | 5.66 | 0.61 | 0.01 | -1.84 | 7/18/2025 4:00:00 PM EST | |||
| 120.00 | 27.20 | 31.00 | 29.10 | % | 0.24 | 0 | 0 | 5.08 | 0.58 | 0.01 | -1.85 | 7/18/2025 4:00:00 PM EST | |||
| 125.00 | 22.30 | 26.20 | 24.25 | % | 0.19 | 0 | 0 | 4.56 | 0.55 | 0.01 | -1.85 | 7/18/2025 4:00:00 PM EST | |||
| 129.00 | 18.50 | 22.70 | 20.60 | % | 0.16 | 0 | 0 | 4.17 | 0.53 | 0.01 | -1.84 | 7/18/2025 4:00:00 PM EST | |||
| 130.00 | 17.50 | 21.40 | 19.45 | % | 0.15 | 0 | 0 | 4.04 | 0.52 | 0.01 | -1.83 | 7/18/2025 4:00:00 PM EST | |||
| 131.00 | 16.70 | 20.80 | 18.75 | % | 0.14 | 0 | 0 | 3.98 | 0.52 | 0.01 | -1.83 | 7/18/2025 4:00:00 PM EST | |||
| 132.00 | 15.80 | 19.70 | 17.75 | % | 0.13 | 0 | 0 | 3.86 | 0.51 | 0.01 | -1.82 | 7/18/2025 4:00:00 PM EST | |||
| 133.00 | 14.90 | 19.10 | 17.00 | % | 0.13 | 0 | 0 | 3.79 | 0.51 | 0.01 | -1.82 | 7/18/2025 4:00:00 PM EST | |||
| 134.00 | 14.00 | 18.10 | 16.05 | % | 0.12 | 0 | 0 | 3.68 | 0.50 | 0.01 | -1.82 | 7/18/2025 4:00:00 PM EST | |||
| 135.00 | 13.10 | 17.20 | 15.15 | 16.91 | 0.00 | 0.00% | 0.11 | 0 | 0 | 3.59 | 0.49 | 0.01 | -1.81 | 7/14/2025 | 7/18/2025 4:00:00 PM EST |
| 136.00 | 12.30 | 16.30 | 14.30 | % | 0.11 | 0 | 0 | 3.49 | 0.49 | 0.01 | -1.80 | 7/18/2025 4:00:00 PM EST | |||
| 137.00 | 11.50 | 15.50 | 13.50 | % | 0.10 | 0 | 0 | 3.41 | 0.48 | 0.01 | -1.80 | 7/18/2025 4:00:00 PM EST | |||
| 138.00 | 10.70 | 14.40 | 12.55 | % | 0.09 | 0 | 0 | 3.30 | 0.48 | 0.01 | -1.79 | 7/18/2025 4:00:00 PM EST | |||
| 139.00 | 9.90 | 13.70 | 11.80 | % | 0.08 | 0 | 0 | 3.21 | 0.47 | 0.01 | -1.79 | 7/18/2025 4:00:00 PM EST | |||
| 140.00 | 8.90 | 12.80 | 10.85 | 6.30 | 0.00 | 0.00% | 0.08 | 0 | 30 | 3.10 | 0.47 | 0.01 | -1.78 | 7/3/2025 | 7/18/2025 4:00:00 PM EST |
| 141.00 | 8.50 | 12.10 | 10.30 | % | 0.07 | 0 | 0 | 3.05 | 0.46 | 0.01 | -1.77 | 7/18/2025 4:00:00 PM EST | |||
| 142.00 | 7.50 | 11.30 | 9.40 | 8.42 | 0.00 | 0.00% | 0.07 | 0 | 60 | 2.93 | 0.45 | 0.01 | -1.77 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 143.00 | 7.00 | 10.50 | 8.75 | 7.37 | 0.00 | 0.00% | 0.06 | 0 | 5 | 2.86 | 0.45 | 0.01 | -1.76 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 144.00 | 5.90 | 9.70 | 7.80 | 7.90 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.73 | 0.44 | 0.01 | -1.75 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 145.00 | 5.50 | 9.10 | 7.30 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 729 | 2.68 | 0.44 | 0.01 | -1.74 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 146.00 | 4.50 | 8.30 | 6.40 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.55 | 0.43 | 0.01 | -1.74 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 147.00 | 3.90 | 7.70 | 5.80 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.47 | 0.43 | 0.01 | -1.73 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 148.00 | 3.50 | 7.00 | 5.25 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 26 | 2.40 | 0.42 | 0.01 | -1.72 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 149.00 | 2.65 | 6.50 | 4.58 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 34 | 2.29 | 0.42 | 0.01 | -1.72 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 150.00 | 2.00 | 6.00 | 4.00 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.19 | 0.41 | 0.01 | -1.71 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 152.50 | 1.15 | 4.80 | 2.98 | 2.38 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.02 | 0.40 | 0.01 | -1.70 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 155.00 | 0.35 | 3.80 | 2.08 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.80 | 0.39 | 0.01 | -1.69 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 157.50 | 0.00 | 3.20 | 1.60 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.26 | 0.38 | 0.01 | -1.67 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 2.14 | 0.37 | 0.01 | -1.66 | 7/18/2025 4:00:00 PM EST | |||
| 162.50 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 2.17 | 0.36 | 0.01 | -1.64 | 7/18/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 2.22 | 0.35 | 0.01 | -1.62 | 7/18/2025 4:00:00 PM EST | |||
| 167.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 2.26 | 0.34 | 0.01 | -1.61 | 7/18/2025 4:00:00 PM EST | |||
| 170.00 | 0.05 | 2.25 | 1.15 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.75 | 0.33 | 0.01 | -1.60 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 172.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.36 | 0.32 | 0.01 | -1.57 | 7/18/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.41 | 0.31 | 0.01 | -1.55 | 7/18/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.52 | 0.29 | 0.01 | -1.51 | 7/18/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.61 | 0.28 | 0.01 | -1.47 | 7/18/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.70 | 0.26 | 0.01 | -1.43 | 7/18/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.79 | 0.25 | 0.00 | -1.39 | 7/18/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.88 | 0.23 | 0.00 | -1.35 | 7/18/2025 4:00:00 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.96 | 0.22 | 0.00 | -1.30 | 7/18/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.04 | 0.21 | 0.00 | -1.26 | 7/18/2025 4:00:00 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.12 | 0.20 | 0.00 | -1.22 | 7/18/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.88 | -0.16 | 0.00 | -1.40 | 7/18/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.55 | -0.18 | 0.00 | -1.50 | 7/18/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.24 | -0.20 | 0.00 | -1.57 | 7/18/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | -0.23 | 0.00 | -1.65 | 7/18/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | -0.25 | 0.00 | -1.71 | 7/18/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | -0.28 | 0.00 | -1.75 | 7/18/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | -0.31 | 0.00 | -1.78 | 7/18/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | -0.33 | 0.01 | -1.81 | 7/18/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.52 | -0.36 | 0.01 | -1.81 | 7/18/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | -0.39 | 0.01 | -1.84 | 6/9/2025 | 7/18/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | -0.42 | 0.01 | -1.85 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 2.30 | 1.15 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | -0.45 | 0.01 | -1.85 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 129.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.00 | -0.47 | 0.01 | -1.84 | 7/18/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.60 | 1.30 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | -0.48 | 0.01 | -1.83 | 6/11/2025 | 7/18/2025 4:00:00 PM EST |
| 131.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.00 | -0.48 | 0.01 | -1.83 | 7/18/2025 4:00:00 PM EST | |||
| 132.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.00 | -0.49 | 0.01 | -1.82 | 7/18/2025 4:00:00 PM EST | |||
| 133.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.00 | -0.49 | 0.01 | -1.82 | 7/18/2025 4:00:00 PM EST | |||
| 134.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.00 | -0.50 | 0.01 | -1.82 | 7/18/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 3.00 | 1.50 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.00 | -0.51 | 0.01 | -1.81 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 136.00 | 0.00 | 3.20 | 1.60 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | -0.51 | 0.01 | -1.80 | 7/7/2025 | 7/18/2025 4:00:00 PM EST |
| 137.00 | 0.00 | 2.45 | 1.23 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | -0.52 | 0.01 | -1.80 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 138.00 | 0.00 | 3.00 | 1.50 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | -0.52 | 0.01 | -1.79 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 139.00 | 0.00 | 3.20 | 1.60 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | -0.53 | 0.01 | -1.79 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 140.00 | 0.60 | 3.40 | 2.00 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.00 | -0.53 | 0.01 | -1.78 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 141.00 | 0.75 | 2.75 | 1.75 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | -0.54 | 0.01 | -1.77 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 142.00 | 1.15 | 3.40 | 2.28 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.00 | -0.55 | 0.01 | -1.77 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 143.00 | 2.30 | 3.00 | 2.65 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.00 | -0.55 | 0.01 | -1.76 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 144.00 | 1.85 | 3.80 | 2.83 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.00 | -0.56 | 0.01 | -1.75 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 145.00 | 2.10 | 4.00 | 3.05 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.00 | -0.56 | 0.01 | -1.74 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 146.00 | 2.35 | 4.30 | 3.33 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | -0.57 | 0.01 | -1.74 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 147.00 | 2.65 | 4.90 | 3.78 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.00 | -0.57 | 0.01 | -1.73 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 148.00 | 3.00 | 5.00 | 4.00 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.00 | -0.58 | 0.01 | -1.72 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 149.00 | 3.50 | 5.50 | 4.50 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.00 | -0.58 | 0.01 | -1.72 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 150.00 | 4.10 | 5.90 | 5.00 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | -0.59 | 0.01 | -1.71 | 7/10/2025 | 7/18/2025 4:00:00 PM EST |
| 152.50 | 4.10 | 8.20 | 6.15 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.00 | -0.60 | 0.01 | -1.70 | 7/10/2025 | 7/18/2025 4:00:00 PM EST |
| 155.00 | 6.00 | 9.60 | 7.80 | % | 0.05 | 0 | 0 | 0.00 | -0.61 | 0.01 | -1.69 | 7/18/2025 4:00:00 PM EST | |||
| 157.50 | 7.50 | 11.50 | 9.50 | % | 0.06 | 0 | 0 | 0.00 | -0.62 | 0.01 | -1.67 | 7/18/2025 4:00:00 PM EST | |||
| 160.00 | 9.70 | 13.40 | 11.55 | % | 0.07 | 0 | 0 | 0.00 | -0.63 | 0.01 | -1.66 | 7/18/2025 4:00:00 PM EST | |||
| 162.50 | 12.00 | 15.80 | 13.90 | % | 0.09 | 0 | 0 | 0.00 | -0.64 | 0.01 | -1.64 | 7/18/2025 4:00:00 PM EST | |||
| 165.00 | 14.40 | 18.20 | 16.30 | % | 0.10 | 0 | 0 | 0.00 | -0.65 | 0.01 | -1.62 | 7/18/2025 4:00:00 PM EST | |||
| 167.50 | 16.50 | 20.60 | 18.55 | % | 0.11 | 0 | 0 | 0.00 | -0.66 | 0.01 | -1.61 | 7/18/2025 4:00:00 PM EST | |||
| 170.00 | 19.30 | 23.10 | 21.20 | % | 0.12 | 0 | 0 | 0.00 | -0.67 | 0.01 | -1.60 | 7/18/2025 4:00:00 PM EST | |||
| 172.50 | 21.80 | 25.50 | 23.65 | % | 0.14 | 0 | 0 | 0.00 | -0.68 | 0.01 | -1.57 | 7/18/2025 4:00:00 PM EST | |||
| 175.00 | 24.60 | 28.00 | 26.30 | % | 0.15 | 0 | 0 | 0.00 | -0.69 | 0.01 | -1.55 | 7/18/2025 4:00:00 PM EST | |||
| 180.00 | 29.20 | 33.00 | 31.10 | % | 0.17 | 0 | 0 | 0.00 | -0.71 | 0.01 | -1.51 | 7/18/2025 4:00:00 PM EST | |||
| 185.00 | 33.90 | 38.00 | 35.95 | % | 0.19 | 0 | 0 | 0.00 | -0.72 | 0.01 | -1.47 | 7/18/2025 4:00:00 PM EST | |||
| 190.00 | 38.90 | 43.10 | 41.00 | % | 0.22 | 0 | 0 | 0.00 | -0.74 | 0.01 | -1.43 | 7/18/2025 4:00:00 PM EST | |||
| 195.00 | 43.90 | 48.10 | 46.00 | % | 0.24 | 0 | 0 | 0.00 | -0.75 | 0.00 | -1.39 | 7/18/2025 4:00:00 PM EST | |||
| 200.00 | 48.90 | 53.10 | 51.00 | % | 0.26 | 0 | 0 | 0.00 | -0.77 | 0.00 | -1.35 | 7/18/2025 4:00:00 PM EST | |||
| 205.00 | 53.90 | 58.10 | 56.00 | % | 0.27 | 0 | 0 | 0.00 | -0.78 | 0.00 | -1.30 | 7/18/2025 4:00:00 PM EST | |||
| 210.00 | 58.90 | 63.10 | 61.00 | % | 0.29 | 0 | 0 | 0.00 | -0.79 | 0.00 | -1.26 | 7/18/2025 4:00:00 PM EST | |||
| 215.00 | 63.90 | 68.10 | 66.00 | % | 0.31 | 0 | 0 | 0.00 | -0.80 | 0.00 | -1.22 | 7/18/2025 4:00:00 PM EST |