Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $34.72 as of 12/9/2025 8:40:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 9.10 | 12.30 | 10.70 | % | 0.45 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 25.00 | 8.10 | 11.50 | 9.80 | % | 0.39 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 26.00 | 7.10 | 10.30 | 8.70 | 7.60 | 0.00 | 0.00% | 0.33 | 0 | 13 | 2.39 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 3:59:58 PM EST |
| 27.00 | 7.60 | 9.50 | 8.55 | 5.26 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:58 PM EST |
| 28.00 | 5.10 | 8.60 | 6.85 | % | 0.24 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 29.00 | 4.10 | 7.30 | 5.70 | 3.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:58 PM EST |
| 30.00 | 3.10 | 6.40 | 4.75 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/9/2025 3:59:58 PM EST |
| 31.00 | 2.60 | 4.40 | 3.50 | % | 0.11 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 32.00 | 1.85 | 3.40 | 2.63 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.78 | 0.97 | 0.08 | 0.00 | 11/28/2025 | 12/9/2025 3:59:58 PM EST |
| 33.00 | 1.10 | 2.25 | 1.68 | 2.00 | +0.70 | +53.85% | 0.05 | 8 | 107 | 0.54 | 0.89 | 0.16 | -0.01 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 34.00 | 0.05 | 1.20 | 0.63 | 1.27 | +0.45 | +54.88% | 0.02 | 8 | 471 | 0.35 | 0.66 | 0.24 | -0.02 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 35.00 | 0.30 | 0.65 | 0.48 | 0.60 | +0.30 | +100.00% | 0.01 | 31 | 952 | 0.29 | 0.40 | 0.27 | -0.02 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 54 | 0.31 | 0.18 | 0.19 | -0.02 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.39 | 0.06 | 0.09 | -0.01 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.45 | 0.01 | 0.03 | 0.00 | 12/2/2025 | 12/9/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.42 | 0.00 | 0.01 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 41.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,125 | 0.64 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/9/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.85 | 0.43 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.52 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/9/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.85 | 0.43 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.22 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.78 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 2 | 699 | 0.32 | -0.03 | 0.08 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 1 | 186 | 0.46 | -0.11 | 0.16 | -0.01 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 34.00 | 0.05 | 0.35 | 0.20 | 0.30 | -0.09 | -23.08% | 0.01 | 1 | 769 | 0.18 | -0.34 | 0.24 | -0.02 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 35.00 | 0.35 | 1.20 | 0.78 | % | 0.02 | 0 | 0 | 0.22 | -0.60 | 0.27 | -0.02 | 12/9/2025 3:59:58 PM EST | |||
| 36.00 | 0.90 | 2.15 | 1.53 | % | 0.04 | 0 | 0 | 0.60 | -0.82 | 0.19 | -0.02 | 12/9/2025 3:59:58 PM EST | |||
| 37.00 | 0.65 | 3.80 | 2.23 | % | 0.06 | 0 | 0 | 1.05 | -0.94 | 0.09 | -0.01 | 12/9/2025 3:59:58 PM EST | |||
| 38.00 | 1.45 | 4.30 | 2.88 | % | 0.08 | 0 | 0 | 0.95 | -0.99 | 0.03 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 39.00 | 2.30 | 5.30 | 3.80 | % | 0.10 | 0 | 0 | 1.07 | -1.00 | 0.01 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 40.00 | 3.30 | 6.50 | 4.90 | 6.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:58 PM EST |
| 41.00 | 5.40 | 7.40 | 6.40 | % | 0.16 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 42.00 | 6.40 | 8.70 | 7.55 | % | 0.18 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST |