Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $44.09 as of 3/31/2025 4:08:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.50 | 19.20 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 30.00 | 11.40 | 14.20 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 33.00 | 8.70 | 10.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 34.00 | 7.50 | 10.30 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 35.00 | 6.60 | 9.10 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 36.00 | 5.50 | 8.20 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 37.00 | 4.80 | 7.20 | % | 0 | 0 | 1.16 | 0.99 | 0.01 | -0.01 | 3/31/2025 2:58:51 PM EST | |||
| 38.00 | 3.80 | 5.50 | % | 0 | 0 | 0.80 | 0.98 | 0.02 | -0.01 | 3/31/2025 2:58:51 PM EST | |||
| 39.00 | 3.00 | 4.20 | 2.15 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.92 | 0.06 | -0.02 | 3/6/2025 | 3/31/2025 2:58:51 PM EST |
| 40.00 | 2.50 | 2.70 | 2.44 | -0.06 | -2.40% | 2 | 16 | 0.26 | 0.85 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 41.00 | 1.70 | 1.80 | 1.54 | -0.56 | -26.67% | 6 | 14 | 0.23 | 0.73 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 42.00 | 1.00 | 1.10 | 1.55 | 0.00 | 0.00% | 0 | 46 | 0.23 | 0.58 | 0.18 | -0.03 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 43.00 | 0.50 | 0.60 | 0.63 | +0.06 | +10.53% | 2 | 44 | 0.22 | 0.39 | 0.19 | -0.03 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 44.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 354 | 0.24 | 0.22 | 0.15 | -0.02 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 45.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 2,404 | 0.22 | 0.11 | 0.09 | -0.01 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 46.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 2,004 | 0.49 | 0.04 | 0.05 | -0.01 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 63 | 0.33 | 0.01 | 0.02 | 0.00 | 3/26/2025 | 3/31/2025 2:58:51 PM EST |
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:51 PM EST |
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 37.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.01 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 38.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.67 | -0.02 | 0.02 | -0.01 | 3/17/2025 | 3/31/2025 2:58:51 PM EST |
| 39.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.08 | 0.06 | -0.02 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 40.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 25 | 0.27 | -0.15 | 0.10 | -0.02 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 41.00 | 0.30 | 0.40 | 0.41 | +0.06 | +17.15% | 14 | 38 | 0.24 | -0.27 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 42.00 | 0.60 | 0.70 | 0.80 | +0.15 | +23.08% | 5 | 31 | 0.24 | -0.42 | 0.18 | -0.03 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 43.00 | 1.10 | 1.25 | 0.90 | 0.00 | 0.00% | 0 | 17 | 0.23 | -0.61 | 0.19 | -0.03 | 3/25/2025 | 3/31/2025 2:58:51 PM EST |
| 44.00 | 1.75 | 2.00 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.78 | 0.15 | -0.02 | 3/18/2025 | 3/31/2025 2:58:51 PM EST |
| 45.00 | 2.05 | 3.20 | 2.12 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.89 | 0.09 | -0.01 | 3/19/2025 | 3/31/2025 2:58:51 PM EST |
| 46.00 | 3.10 | 5.40 | % | 0 | 0 | 0.87 | -0.96 | 0.05 | -0.01 | 3/31/2025 2:58:51 PM EST | |||
| 47.00 | 4.00 | 6.50 | % | 0 | 0 | 0.98 | -0.99 | 0.02 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 48.00 | 3.80 | 6.30 | % | 0 | 0 | 0.66 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 49.00 | 6.40 | 8.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 50.00 | 7.00 | 8.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 55.00 | 12.20 | 14.70 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST |