Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $37.61 as of 5/30/2025 5:29:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.50 | 18.00 | 17.08 | -0.31 | -1.79% | 92 | 4 | 2.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 25.00 | 10.00 | 14.00 | 12.05 | -0.33 | -2.67% | 38 | 28 | 1.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 29.00 | 6.90 | 10.10 | 8.28 | -0.14 | -1.67% | 24 | 6 | 1.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 30.00 | 6.80 | 7.40 | 7.28 | -0.15 | -2.02% | 32 | 21 | 0.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 31.00 | 5.20 | 8.00 | 6.40 | 0.00 | 0.00% | 0 | 39 | 1.06 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 32.00 | 3.80 | 7.10 | 5.29 | -1.00 | -15.90% | 14 | 5 | 0.87 | 0.99 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 33.00 | 4.00 | 6.00 | 4.32 | -0.18 | -4.00% | 106 | 5 | 0.47 | 0.96 | 0.04 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 34.00 | 3.00 | 3.30 | 3.40 | -1.10 | -24.45% | 14 | 8 | 0.22 | 0.90 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 35.00 | 2.15 | 2.40 | 2.63 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.81 | 0.11 | -0.02 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 36.00 | 1.35 | 1.70 | 1.40 | % | 7 | 0 | 0.26 | 0.69 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 37.00 | 0.80 | 1.95 | 0.80 | -2.17 | -73.07% | 4 | 4 | 0.23 | 0.52 | 0.18 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.65 | 0.49 | -0.11 | -18.34% | 1 | 86 | 0.19 | 0.35 | 0.17 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 0.45 | 0.21 | -0.13 | -38.24% | 1 | 40 | 0.28 | 0.21 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 40.00 | 0.05 | 0.20 | 0.10 | -0.22 | -68.75% | 7 | 264 | 0.26 | 0.12 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.10 | 0.06 | -0.09 | -60.00% | 2 | 1,013 | 0.30 | 0.06 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 115 | 0.36 | 0.02 | 0.02 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.01 | 0.01 | 0.00 | 4/24/2025 | 5/30/2025 4:00:00 PM EST |
| 44.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.01 | 0.01 | 0.00 | 4/24/2025 | 5/30/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 1.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 1.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 1.75 | % | 0 | 0 | 1.13 | -0.01 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.20 | % | 0 | 0 | 0.40 | -0.04 | 0.04 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 34.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 10 | 127 | 0.28 | -0.10 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 35.00 | 0.15 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.19 | 0.11 | -0.02 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 36.00 | 0.35 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 24 | 0.29 | -0.31 | 0.15 | -0.02 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 37.00 | 0.75 | 0.95 | 0.80 | +0.07 | +9.59% | 1 | 179 | 0.25 | -0.48 | 0.18 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 38.00 | 1.05 | 1.70 | 0.80 | 0.00 | 0.00% | 0 | 18 | 0.21 | -0.65 | 0.17 | -0.02 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 39.00 | 2.00 | 2.45 | 1.45 | 0.00 | 0.00% | 0 | 9 | 0.25 | -0.79 | 0.12 | -0.01 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 40.00 | 1.75 | 4.50 | 1.84 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.88 | 0.08 | -0.01 | 5/15/2025 | 5/30/2025 4:00:00 PM EST |
| 41.00 | 2.85 | 4.70 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.94 | 0.05 | -0.01 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 42.00 | 3.70 | 6.50 | 4.87 | % | 8 | 0 | 0.91 | -0.98 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 43.00 | 4.80 | 7.50 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 44.00 | 5.90 | 8.10 | 6.84 | +0.18 | +2.71% | 8 | 3 | 0.85 | -0.99 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 45.00 | 7.30 | 9.70 | 7.86 | +0.11 | +1.42% | 30 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 50.00 | 11.80 | 13.90 | 12.69 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 55.00 | 16.90 | 19.50 | 18.00 | % | 12 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |