Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $40.21 as of 9/1/2026 7:49:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 7.50 | 8.90 | 8.20 | 8.13 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 4:00:05 PM EST |
| 33.00 | 6.50 | 8.00 | 7.25 | 7.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 4:00:05 PM EST |
| 34.00 | 5.50 | 7.00 | 6.25 | 6.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 4:00:05 PM EST |
| 35.00 | 4.50 | 6.00 | 5.25 | 5.75 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.81 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/1/2026 4:00:05 PM EST |
| 36.00 | 3.50 | 4.90 | 4.20 | 3.03 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.67 | 1.00 | 0.01 | 0.00 | 8/24/2026 | 9/1/2026 4:00:05 PM EST |
| 37.00 | 2.80 | 3.70 | 3.25 | 2.13 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.48 | 0.98 | 0.03 | -0.01 | 8/24/2026 | 9/1/2026 4:00:05 PM EST |
| 38.00 | 1.95 | 2.70 | 2.33 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.39 | 0.92 | 0.09 | -0.01 | 8/28/2026 | 9/1/2026 4:00:05 PM EST |
| 39.00 | 1.30 | 1.65 | 1.48 | 1.24 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.21 | 0.78 | 0.18 | -0.02 | 8/26/2026 | 9/1/2026 4:00:05 PM EST |
| 40.00 | 0.50 | 0.95 | 0.73 | 0.72 | -0.11 | -13.26% | 0.02 | 10 | 389 | 0.18 | 0.55 | 0.24 | -0.02 | 9/1/2026 | 9/1/2026 4:00:05 PM EST |
| 41.00 | 0.10 | 0.65 | 0.38 | 0.45 | +0.10 | +28.58% | 0.01 | 10 | 186 | 0.20 | 0.32 | 0.22 | -0.02 | 9/1/2026 | 9/1/2026 4:00:05 PM EST |
| 42.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.19 | 0.14 | 0.14 | -0.01 | 8/31/2026 | 9/1/2026 4:00:05 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.24 | 0.05 | 0.07 | -0.01 | 8/27/2026 | 9/1/2026 4:00:05 PM EST |
| 44.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.01 | 0.02 | 0.00 | 7/20/2026 | 9/1/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.00 | 0.01 | 0.00 | 8/14/2026 | 9/1/2026 4:00:05 PM EST |
| 46.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 47.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 48.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 33.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 34.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 36.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.43 | 0.00 | 0.01 | 0.00 | 8/26/2026 | 9/1/2026 4:00:05 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.38 | -0.02 | 0.03 | -0.01 | 8/27/2026 | 9/1/2026 4:00:05 PM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.29 | -0.08 | 0.09 | -0.01 | 8/28/2026 | 9/1/2026 4:00:05 PM EST |
| 39.00 | 0.10 | 0.50 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 1 | 55 | 0.18 | -0.22 | 0.18 | -0.02 | 9/1/2026 | 9/1/2026 4:00:05 PM EST |
| 40.00 | 0.30 | 0.85 | 0.58 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.19 | -0.45 | 0.24 | -0.02 | 8/26/2026 | 9/1/2026 4:00:05 PM EST |
| 41.00 | 0.75 | 1.60 | 1.18 | % | 0.03 | 0 | 0 | 0.33 | -0.68 | 0.22 | -0.02 | 9/1/2026 4:00:05 PM EST | |||
| 42.00 | 1.40 | 2.35 | 1.88 | % | 0.04 | 0 | 0 | 0.35 | -0.86 | 0.14 | -0.01 | 9/1/2026 4:00:05 PM EST | |||
| 43.00 | 2.25 | 3.30 | 2.78 | % | 0.06 | 0 | 0 | 0.42 | -0.95 | 0.07 | -0.01 | 9/1/2026 4:00:05 PM EST | |||
| 44.00 | 3.10 | 4.60 | 3.85 | % | 0.09 | 0 | 0 | 0.61 | -0.99 | 0.02 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 45.00 | 4.10 | 5.60 | 4.85 | % | 0.11 | 0 | 0 | 0.69 | -1.00 | 0.01 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 46.00 | 5.10 | 6.60 | 5.85 | % | 0.13 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 47.00 | 6.10 | 7.60 | 6.85 | % | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 48.00 | 7.10 | 8.60 | 7.85 | % | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST |