Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $40.11 as of 3/24/2026 7:05:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 10.80 | 12.20 | 11.50 | 10.80 | 0.00 | 0.00% | 0.40 | 0 | 32 | 1.27 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 30.00 | 9.80 | 11.20 | 10.50 | 9.11 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/24/2026 3:59:50 PM EST |
| 31.00 | 8.80 | 10.20 | 9.50 | 8.75 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/24/2026 3:59:50 PM EST |
| 32.00 | 7.80 | 9.20 | 8.50 | 6.29 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/24/2026 3:59:50 PM EST |
| 33.00 | 6.80 | 8.10 | 7.45 | % | 0.23 | 0 | 0 | 0.86 | 0.99 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 34.00 | 5.50 | 7.20 | 6.35 | % | 0.19 | 0 | 0 | 0.81 | 0.99 | 0.01 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 35.00 | 4.90 | 6.20 | 5.55 | 4.90 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.72 | 0.96 | 0.02 | -0.01 | 3/20/2026 | 3/24/2026 3:59:50 PM EST |
| 36.00 | 4.00 | 5.10 | 4.55 | 4.46 | +0.09 | +2.06% | 0.13 | 5 | 16 | 0.60 | 0.93 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 37.00 | 3.20 | 4.00 | 3.60 | 3.50 | +0.10 | +2.95% | 0.10 | 1 | 34 | 0.43 | 0.88 | 0.06 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 38.00 | 2.35 | 3.30 | 2.83 | 2.55 | 0.00 | 0.00% | 0.07 | 0 | 70 | 0.44 | 0.81 | 0.09 | -0.03 | 3/20/2026 | 3/24/2026 3:59:50 PM EST |
| 39.00 | 1.60 | 2.25 | 1.93 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 2,148 | 0.25 | 0.71 | 0.12 | -0.03 | 3/20/2026 | 3/24/2026 3:59:50 PM EST |
| 40.00 | 1.05 | 1.60 | 1.33 | 1.06 | +0.03 | +2.92% | 0.03 | 27 | 102 | 0.27 | 0.58 | 0.15 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 41.00 | 0.50 | 1.05 | 0.78 | 0.85 | +0.27 | +46.56% | 0.02 | 6 | 210 | 0.25 | 0.42 | 0.16 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 42.00 | 0.20 | 0.50 | 0.35 | 0.32 | 0.00 | 0.00% | 0.01 | 65 | 58 | 0.21 | 0.26 | 0.14 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 43.00 | 0.05 | 0.30 | 0.18 | 0.20 | +0.08 | +66.67% | 0.00 | 5 | 63 | 0.22 | 0.14 | 0.10 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 44.00 | 0.00 | 0.25 | 0.13 | 0.15 | % | 0.00 | 4 | 0 | 0.32 | 0.06 | 0.06 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST | |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.30 | -0.16 | -34.79% | 0.00 | 1 | 1 | 0.39 | 0.02 | 0.03 | 0.00 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 46.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.54 | 0.01 | 0.01 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 47.00 | 0.00 | 0.50 | 0.25 | 0.04 | % | 0.01 | 1 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 31.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.76 | -0.01 | 0.00 | 0.00 | 3/16/2026 | 3/24/2026 3:59:50 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.01 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.49 | -0.04 | 0.02 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 36.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.07 | 0.04 | -0.01 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 37.00 | 0.05 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.31 | -0.12 | 0.06 | -0.02 | 3/16/2026 | 3/24/2026 3:59:50 PM EST |
| 38.00 | 0.15 | 0.50 | 0.33 | 0.35 | % | 0.01 | 1 | 0 | 0.28 | -0.19 | 0.09 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST | |
| 39.00 | 0.10 | 0.85 | 0.48 | 0.48 | -0.13 | -21.32% | 0.01 | 3 | 100 | 0.24 | -0.29 | 0.12 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 40.00 | 0.50 | 1.15 | 0.83 | 0.83 | -0.18 | -17.83% | 0.02 | 7 | 525 | 0.25 | -0.42 | 0.15 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 41.00 | 0.95 | 1.70 | 1.33 | 1.24 | % | 0.03 | 3 | 0 | 0.23 | -0.58 | 0.16 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST | |
| 42.00 | 1.45 | 2.35 | 1.90 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.34 | -0.74 | 0.14 | -0.02 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 43.00 | 2.30 | 3.40 | 2.85 | % | 0.07 | 0 | 0 | 0.43 | -0.86 | 0.10 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 44.00 | 3.20 | 4.20 | 3.70 | % | 0.08 | 0 | 0 | 0.41 | -0.94 | 0.06 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 45.00 | 3.80 | 5.20 | 4.50 | % | 0.10 | 0 | 0 | 0.47 | -0.98 | 0.03 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 46.00 | 4.90 | 6.30 | 5.60 | % | 0.12 | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 47.00 | 5.90 | 7.40 | 6.65 | % | 0.14 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST |