Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $38.27 as of 7/10/2025 9:38:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.20 | 20.00 | 18.10 | 18.47 | 0.00 | 0.00% | 0.91 | 0 | 35 | 4.42 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:45 PM EST |
| 25.00 | 11.20 | 15.00 | 13.10 | 13.00 | 0.00 | 0.00% | 0.52 | 0 | 39 | 3.22 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:45 PM EST |
| 26.00 | 10.20 | 14.10 | 12.15 | % | 0.47 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 27.00 | 9.20 | 13.20 | 11.20 | % | 0.41 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 28.00 | 8.20 | 12.20 | 10.20 | % | 0.36 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 29.00 | 7.20 | 11.20 | 9.20 | % | 0.32 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 30.00 | 6.20 | 10.10 | 8.15 | 8.06 | 0.00 | 0.00% | 0.27 | 0 | 22 | 2.42 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:45 PM EST |
| 31.00 | 5.20 | 9.10 | 7.15 | 7.70 | 0.00 | 0.00% | 0.23 | 0 | 19 | 2.04 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:45 PM EST |
| 32.00 | 4.20 | 8.20 | 6.20 | 5.52 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.97 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:45 PM EST |
| 33.00 | 3.70 | 6.90 | 5.30 | 4.58 | 0.00 | 0.00% | 0.16 | 0 | 18 | 1.67 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:45 PM EST |
| 34.00 | 2.85 | 6.10 | 4.48 | 3.57 | 0.00 | 0.00% | 0.13 | 0 | 13 | 1.65 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:45 PM EST |
| 35.00 | 1.90 | 5.20 | 3.55 | 3.50 | +0.82 | +30.60% | 0.10 | 5 | 9 | 1.51 | 0.98 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 36.00 | 1.00 | 3.70 | 2.35 | 2.52 | +0.42 | +20.00% | 0.07 | 5 | 22 | 0.97 | 0.92 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 37.00 | 1.05 | 1.90 | 1.48 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.47 | 0.81 | 0.17 | -0.03 | 7/9/2025 | 7/10/2025 3:59:45 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.25 | 0.59 | 0.27 | -0.04 | 7/9/2025 | 7/10/2025 3:59:45 PM EST |
| 39.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.19 | 0.30 | 0.28 | -0.03 | 7/9/2025 | 7/10/2025 3:59:45 PM EST |
| 40.00 | 0.05 | 0.60 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.42 | 0.09 | 0.14 | -0.01 | 7/8/2025 | 7/10/2025 3:59:45 PM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.57 | 0.02 | 0.04 | 0.00 | 7/8/2025 | 7/10/2025 3:59:45 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.44 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 7/10/2025 3:59:45 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/10/2025 3:59:45 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 46.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 31.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:45 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.08 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:45 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 0.00 | 4 | 93 | 0.55 | -0.02 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 36.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.36 | -0.08 | 0.08 | -0.02 | 7/1/2025 | 7/10/2025 3:59:45 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.17 | -0.03 | -15.00% | 0.00 | 5 | 123 | 0.30 | -0.19 | 0.17 | -0.03 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 38.00 | 0.00 | 0.45 | 0.23 | 0.52 | -0.08 | -13.34% | 0.01 | 3 | 54 | 0.27 | -0.41 | 0.27 | -0.04 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 39.00 | 0.00 | 1.10 | 0.55 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.86 | -0.70 | 0.28 | -0.03 | 6/16/2025 | 7/10/2025 3:59:45 PM EST |
| 40.00 | 0.50 | 3.90 | 2.20 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.30 | -0.91 | 0.14 | -0.01 | 6/17/2025 | 7/10/2025 3:59:45 PM EST |
| 41.00 | 1.30 | 4.20 | 2.75 | % | 0.07 | 0 | 0 | 1.04 | -0.98 | 0.04 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 42.00 | 2.25 | 5.60 | 3.93 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.47 | -1.00 | 0.01 | 0.00 | 6/18/2025 | 7/10/2025 3:59:45 PM EST |
| 43.00 | 3.50 | 6.50 | 5.00 | % | 0.12 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 44.00 | 4.30 | 7.80 | 6.05 | % | 0.14 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 45.00 | 5.30 | 8.70 | 7.00 | % | 0.16 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 46.00 | 6.30 | 9.80 | 8.05 | % | 0.18 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 47.00 | 7.30 | 10.60 | 8.95 | 9.74 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 7/10/2025 3:59:45 PM EST |
| 50.00 | 10.80 | 13.80 | 12.30 | % | 0.25 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 55.00 | 15.30 | 18.90 | 17.10 | % | 0.31 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST |