Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $30.46 as of 11/10/2026 11:41:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 12.90 | 13.90 | 13.40 | 14.66 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/10/2026 9:59:03 AM EST |
| 18.00 | 11.90 | 12.90 | 12.40 | 13.82 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/10/2026 9:59:03 AM EST |
| 19.00 | 10.90 | 11.90 | 11.40 | % | 0.60 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:03 AM EST | |||
| 20.00 | 9.90 | 10.90 | 10.40 | % | 0.52 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:03 AM EST | |||
| 21.00 | 8.90 | 9.90 | 9.40 | % | 0.45 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:03 AM EST | |||
| 22.00 | 7.90 | 8.90 | 8.40 | % | 0.38 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:03 AM EST | |||
| 23.00 | 6.90 | 7.90 | 7.40 | % | 0.32 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:03 AM EST | |||
| 24.00 | 5.90 | 7.10 | 6.50 | % | 0.27 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:03 AM EST | |||
| 25.00 | 4.90 | 6.00 | 5.45 | 6.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/10/2026 9:59:03 AM EST |
| 26.00 | 3.90 | 4.90 | 4.40 | % | 0.17 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:03 AM EST | |||
| 27.00 | 3.00 | 3.80 | 3.40 | 3.74 | 0.00 | 0.00% | 0.13 | 0 | 33 | 0.78 | 1.00 | 0.03 | 0.00 | 11/9/2026 | 11/10/2026 9:59:03 AM EST |
| 28.00 | 2.35 | 2.95 | 2.65 | 2.74 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.65 | 0.92 | 0.10 | -0.01 | 11/9/2026 | 11/10/2026 9:59:03 AM EST |
| 29.00 | 1.45 | 1.95 | 1.70 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.55 | 0.80 | 0.16 | -0.02 | 11/9/2026 | 11/10/2026 9:59:03 AM EST |
| 30.00 | 0.85 | 1.20 | 1.03 | 0.93 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.37 | 0.61 | 0.22 | -0.03 | 11/9/2026 | 11/10/2026 9:59:03 AM EST |
| 31.00 | 0.25 | 0.70 | 0.48 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 244 | 0.33 | 0.38 | 0.22 | -0.03 | 11/9/2026 | 11/10/2026 9:59:03 AM EST |
| 32.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.05 | -25.00% | 0.01 | 1 | 466 | 0.35 | 0.19 | 0.16 | -0.02 | 11/10/2026 | 11/10/2026 9:59:03 AM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 845 | 0.47 | 0.08 | 0.09 | -0.01 | 11/9/2026 | 11/10/2026 9:59:03 AM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.58 | 0.03 | 0.04 | -0.01 | 11/9/2026 | 11/10/2026 9:59:03 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.49 | 0.01 | 0.01 | 0.00 | 11/4/2026 | 11/10/2026 9:59:03 AM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.96 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/10/2026 9:59:03 AM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.74 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 9:59:03 AM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.10 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 9:59:03 AM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.19 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 9:59:03 AM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 502 | 1.04 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 9:59:03 AM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 489 | 1.35 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 9:59:03 AM EST |
| 42.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 219 | 1.38 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 9:59:03 AM EST |
| 43.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 689 | 1.50 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 9:59:03 AM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.08 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 9:59:03 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.14 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 9:59:03 AM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.19 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/10/2026 9:59:03 AM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.24 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 11/10/2026 9:59:03 AM EST |
| 48.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 11/10/2026 9:59:03 AM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 11/10/2026 9:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:03 AM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:03 AM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:03 AM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:03 AM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:03 AM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/10/2026 9:59:03 AM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:03 AM EST | |||
| 24.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/10/2026 9:59:03 AM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 9:59:03 AM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/10/2026 9:59:03 AM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.68 | 0.00 | 0.03 | 0.00 | 10/30/2026 | 11/10/2026 9:59:03 AM EST |
| 28.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 594 | 0.47 | -0.08 | 0.10 | -0.01 | 11/10/2026 | 11/10/2026 9:59:03 AM EST |
| 29.00 | 0.10 | 0.40 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.37 | -0.20 | 0.16 | -0.02 | 11/9/2026 | 11/10/2026 9:59:03 AM EST |
| 30.00 | 0.35 | 0.65 | 0.50 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 778 | 0.34 | -0.39 | 0.22 | -0.03 | 11/9/2026 | 11/10/2026 9:59:03 AM EST |
| 31.00 | 0.70 | 1.35 | 1.03 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 532 | 0.36 | -0.62 | 0.22 | -0.03 | 11/9/2026 | 11/10/2026 9:59:03 AM EST |
| 32.00 | 1.35 | 2.10 | 1.73 | 1.71 | 0.00 | 0.00% | 0.05 | 0 | 299 | 0.55 | -0.81 | 0.16 | -0.02 | 11/5/2026 | 11/10/2026 9:59:03 AM EST |
| 33.00 | 2.25 | 2.90 | 2.58 | 3.38 | 0.00 | 0.00% | 0.08 | 0 | 130 | 0.69 | -0.92 | 0.09 | -0.01 | 11/9/2026 | 11/10/2026 9:59:03 AM EST |
| 34.00 | 3.10 | 4.20 | 3.65 | 2.74 | 0.00 | 0.00% | 0.11 | 0 | 69 | 0.88 | -0.97 | 0.04 | -0.01 | 11/4/2026 | 11/10/2026 9:59:03 AM EST |
| 35.00 | 4.20 | 4.80 | 4.50 | 4.10 | +0.20 | +5.13% | 0.13 | 14 | 128 | 0.71 | -0.99 | 0.01 | 0.00 | 11/10/2026 | 11/10/2026 9:59:03 AM EST |
| 36.00 | 5.10 | 6.10 | 5.60 | 5.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 9:59:03 AM EST |
| 37.00 | 6.00 | 6.70 | 6.35 | 6.40 | 0.00 | 0.00% | 0.17 | 0 | 34 | 0.78 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 9:59:03 AM EST |
| 38.00 | 7.10 | 8.10 | 7.60 | 7.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 9:59:03 AM EST |
| 39.00 | 8.10 | 9.10 | 8.60 | 7.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 9:59:03 AM EST |
| 40.00 | 9.10 | 10.10 | 9.60 | 8.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 9:59:03 AM EST |
| 41.00 | 10.10 | 11.10 | 10.60 | 2.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 11/10/2026 9:59:03 AM EST |
| 42.00 | 11.10 | 12.10 | 11.60 | 2.81 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 11/10/2026 9:59:03 AM EST |
| 43.00 | 12.10 | 13.10 | 12.60 | 13.06 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/10/2026 9:59:03 AM EST |
| 44.00 | 13.10 | 14.10 | 13.60 | % | 0.31 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/10/2026 9:59:03 AM EST | |||
| 45.00 | 14.10 | 15.10 | 14.60 | 8.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 11/10/2026 9:59:03 AM EST |
| 46.00 | 15.10 | 16.10 | 15.60 | % | 0.34 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/10/2026 9:59:03 AM EST | |||
| 47.00 | 16.10 | 17.10 | 16.60 | % | 0.35 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/10/2026 9:59:03 AM EST | |||
| 48.00 | 17.10 | 18.10 | 17.60 | % | 0.37 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/10/2026 9:59:03 AM EST | |||
| 50.00 | 19.10 | 20.10 | 19.60 | 18.99 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 9:59:03 AM EST |