Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $38.50 as of 7/18/2025 5:44:54 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 | 19.00 | 22.10 | 20.55 | 19.02 | 0.00 | 0.00% | 1.03 | 0 | 6 | 2.45 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:57 PM EST |
| 25.00 | 14.00 | 17.80 | 15.90 | 13.92 | 0.00 | 0.00% | 0.64 | 0 | 8 | 2.14 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 3:59:57 PM EST |
| 28.00 | 12.00 | 14.50 | 13.25 | 14.70 | +5.08 | +52.81% | 0.47 | 1 | 7 | 1.17 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 29.00 | 10.00 | 13.10 | 11.55 | 9.52 | 0.00 | 0.00% | 0.40 | 0 | 15 | 1.19 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:57 PM EST |
| 30.00 | 9.00 | 12.20 | 10.60 | 9.60 | 0.00 | 0.00% | 0.35 | 0 | 75 | 1.35 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/18/2025 3:59:57 PM EST |
| 31.00 | 8.00 | 11.10 | 9.55 | 8.02 | 0.00 | 0.00% | 0.31 | 0 | 27 | 1.22 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 3:59:57 PM EST |
| 32.00 | 7.00 | 10.40 | 8.70 | 6.89 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.94 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:57 PM EST |
| 33.00 | 7.20 | 9.30 | 8.25 | 5.30 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.10 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:57 PM EST |
| 34.00 | 5.80 | 8.70 | 7.25 | 5.08 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.13 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:57 PM EST |
| 35.00 | 5.20 | 7.20 | 6.20 | 3.31 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.89 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:57 PM EST |
| 36.00 | 4.50 | 6.70 | 5.60 | 2.61 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.65 | 1.00 | 0.02 | 0.00 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 37.00 | 2.80 | 5.00 | 3.90 | 3.13 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.59 | 0.89 | 0.08 | -0.01 | 6/12/2025 | 7/18/2025 3:59:57 PM EST |
| 38.00 | 3.00 | 3.70 | 3.35 | 2.04 | +1.09 | +114.74% | 0.09 | 3 | 79 | 0.45 | 0.85 | 0.10 | -0.01 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 39.00 | 2.15 | 2.65 | 2.40 | 2.35 | +1.75 | +291.67% | 0.06 | 30 | 159 | 0.32 | 0.78 | 0.14 | -0.01 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 40.00 | 1.45 | 1.75 | 1.60 | 1.53 | +1.32 | +628.58% | 0.04 | 51 | 1,797 | 0.28 | 0.63 | 0.16 | -0.01 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 41.00 | 0.80 | 1.15 | 0.98 | 0.90 | +0.79 | +718.19% | 0.02 | 61 | 1,183 | 0.25 | 0.47 | 0.16 | -0.01 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 42.00 | 0.25 | 0.55 | 0.40 | 0.44 | +0.34 | +340.00% | 0.01 | 30 | 114 | 0.20 | 0.31 | 0.15 | -0.01 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.35 | 0.18 | 0.20 | +0.05 | +33.34% | 0.00 | 3 | 58 | 0.25 | 0.17 | 0.11 | -0.01 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.31 | 0.09 | 0.07 | -0.01 | 6/17/2025 | 7/18/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.33 | 0.04 | 0.04 | 0.00 | 6/20/2025 | 7/18/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.55 | 0.02 | 0.02 | 0.00 | 6/3/2025 | 7/18/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.60 | 0.01 | 0.01 | 0.00 | 4/8/2025 | 7/18/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/18/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 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 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/18/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.04 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.87 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/18/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.80 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.50 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.14 | -58.34% | 0.00 | 27 | 76 | 0.38 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 1.00 | 0.50 | 0.15 | -0.29 | -65.91% | 0.01 | 12 | 10 | 0.33 | 0.00 | 0.02 | 0.00 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.45 | -0.33 | -42.31% | 0.00 | 8 | 96 | 0.25 | -0.11 | 0.08 | -0.01 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 1.15 | 0.58 | 0.35 | -0.84 | -70.59% | 0.02 | 9 | 110 | 0.24 | -0.15 | 0.10 | -0.01 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.80 | 0.40 | 0.65 | -1.40 | -68.30% | 0.01 | 1 | 39 | 0.33 | -0.22 | 0.14 | -0.01 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 40.00 | 0.05 | 0.95 | 0.50 | 0.90 | -1.55 | -63.27% | 0.01 | 2 | 39 | 0.25 | -0.37 | 0.16 | -0.01 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 1.80 | 0.90 | 1.55 | -1.75 | -53.03% | 0.02 | 2 | 20 | 0.29 | -0.53 | 0.16 | -0.01 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 42.00 | 1.60 | 2.25 | 1.93 | 4.32 | 0.00 | 0.00% | 0.05 | 0 | 73 | 0.23 | -0.69 | 0.15 | -0.01 | 7/15/2025 | 7/18/2025 3:59:57 PM EST |
| 43.00 | 1.75 | 4.30 | 3.03 | 5.22 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.38 | -0.83 | 0.11 | -0.01 | 6/24/2025 | 7/18/2025 3:59:57 PM EST |
| 44.00 | 2.50 | 4.60 | 3.55 | 6.20 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.55 | -0.91 | 0.07 | -0.01 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 45.00 | 3.60 | 6.60 | 5.10 | % | 0.11 | 0 | 0 | 0.86 | -0.96 | 0.04 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 46.00 | 4.60 | 6.90 | 5.75 | % | 0.12 | 0 | 0 | 0.75 | -0.98 | 0.02 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 47.00 | 5.70 | 8.50 | 7.10 | % | 0.15 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 50.00 | 8.50 | 10.30 | 9.40 | 10.30 | % | 0.19 | 8 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:57 PM EST | |
| 55.00 | 13.10 | 16.60 | 14.85 | % | 0.27 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST |