Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $39.37 as of 9/16/2025 8:48:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 7.30 | 11.50 | 9.40 | 11.37 | 0.00 | 0.00% | 0.31 | 0 | 2 | 4.52 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/16/2025 3:59:48 PM EST |
| 31.00 | 6.30 | 10.50 | 8.40 | 10.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/16/2025 3:59:48 PM EST |
| 32.00 | 5.30 | 9.50 | 7.40 | 9.51 | 0.00 | 0.00% | 0.23 | 0 | 10 | 3.87 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/16/2025 3:59:48 PM EST |
| 33.00 | 4.30 | 8.50 | 6.40 | 8.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/16/2025 3:59:48 PM EST |
| 34.00 | 3.30 | 7.50 | 5.40 | 7.79 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/16/2025 3:59:48 PM EST |
| 35.00 | 3.10 | 5.80 | 4.45 | 6.84 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/16/2025 3:59:48 PM EST |
| 36.00 | 2.20 | 5.00 | 3.60 | 3.87 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 9/16/2025 3:59:48 PM EST |
| 37.00 | 2.05 | 3.80 | 2.93 | % | 0.08 | 0 | 0 | 1.75 | 0.99 | 0.02 | 0.00 | 9/16/2025 3:59:48 PM EST | |||
| 38.00 | 0.90 | 1.80 | 1.35 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.67 | 0.92 | 0.14 | -0.04 | 8/1/2025 | 9/16/2025 3:59:48 PM EST |
| 39.00 | 0.35 | 0.75 | 0.55 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.55 | 0.67 | 0.38 | -0.07 | 9/15/2025 | 9/16/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.23 | +0.03 | +15.00% | 0.00 | 1 | 35 | 0.34 | 0.26 | 0.36 | -0.05 | 9/16/2025 | 9/16/2025 3:59:48 PM EST |
| 41.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 166 | 1.01 | 0.04 | 0.10 | -0.01 | 9/16/2025 | 9/16/2025 3:59:48 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.56 | 0.00 | 0.01 | 0.00 | 9/15/2025 | 9/16/2025 3:59:48 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,951 | 0.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:48 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,286 | 0.72 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.75 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/16/2025 3:59:48 PM EST |
| 46.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.15 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 3:59:48 PM EST |
| 47.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:48 PM EST | |||
| 48.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:48 PM EST | |||
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:48 PM EST | |||
| 31.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:48 PM EST | |||
| 32.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:48 PM EST | |||
| 33.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:48 PM EST | |||
| 34.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/16/2025 3:59:48 PM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.00 | -0.01 | 0.02 | 0.00 | 9/11/2025 | 9/16/2025 3:59:48 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.44 | -0.08 | 0.14 | -0.04 | 9/12/2025 | 9/16/2025 3:59:48 PM EST |
| 39.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.10 | -33.34% | 0.01 | 3 | 134 | 0.28 | -0.33 | 0.38 | -0.07 | 9/16/2025 | 9/16/2025 3:59:48 PM EST |
| 40.00 | 0.70 | 0.95 | 0.83 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 160 | 0.89 | -0.74 | 0.36 | -0.05 | 9/12/2025 | 9/16/2025 3:59:48 PM EST |
| 41.00 | 1.25 | 2.05 | 1.65 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 35 | 1.37 | -0.96 | 0.10 | -0.01 | 9/12/2025 | 9/16/2025 3:59:48 PM EST |
| 42.00 | 1.30 | 3.70 | 2.50 | 2.58 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.46 | -1.00 | 0.01 | 0.00 | 9/12/2025 | 9/16/2025 3:59:48 PM EST |
| 43.00 | 2.30 | 4.90 | 3.60 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/16/2025 3:59:48 PM EST |
| 44.00 | 3.50 | 5.90 | 4.70 | % | 0.11 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:48 PM EST | |||
| 45.00 | 4.20 | 5.90 | 5.05 | 3.55 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.26 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 9/16/2025 3:59:48 PM EST |
| 46.00 | 6.30 | 8.70 | 7.50 | 4.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 9/16/2025 3:59:48 PM EST |
| 47.00 | 7.30 | 9.60 | 8.45 | 8.57 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/16/2025 3:59:48 PM EST |
| 48.00 | 8.10 | 10.60 | 9.35 | 9.26 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/16/2025 3:59:48 PM EST |
| 49.00 | 9.30 | 11.70 | 10.50 | % | 0.21 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:48 PM EST | |||
| 50.00 | 9.30 | 12.70 | 11.00 | % | 0.22 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:48 PM EST | |||
| 55.00 | 15.30 | 17.70 | 16.50 | % | 0.30 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:48 PM EST |