Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $39.14 as of 7/8/2026 6:49:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 8.30 | 10.00 | 9.15 | 8.18 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:54 PM EST |
| 31.00 | 7.30 | 9.00 | 8.15 | 9.36 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/8/2026 3:59:54 PM EST |
| 32.00 | 6.30 | 8.00 | 7.15 | % | 0.22 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 33.00 | 5.50 | 7.00 | 6.25 | % | 0.19 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 34.00 | 4.70 | 6.10 | 5.40 | % | 0.16 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 35.00 | 3.70 | 5.10 | 4.40 | % | 0.13 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 36.00 | 2.55 | 3.90 | 3.23 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.83 | 0.99 | 0.02 | -0.01 | 6/18/2026 | 7/8/2026 3:59:54 PM EST |
| 37.00 | 1.65 | 2.80 | 2.23 | 2.02 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.62 | 0.92 | 0.09 | -0.03 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 38.00 | 1.10 | 1.40 | 1.25 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.30 | 0.78 | 0.20 | -0.04 | 7/1/2026 | 7/8/2026 3:59:54 PM EST |
| 39.00 | 0.30 | 0.95 | 0.63 | 0.58 | -0.12 | -17.15% | 0.02 | 20 | 211 | 0.24 | 0.53 | 0.28 | -0.04 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 40.00 | 0.10 | 0.45 | 0.28 | 0.20 | -0.05 | -20.00% | 0.01 | 5 | 71 | 0.20 | 0.28 | 0.23 | -0.03 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.35 | 0.11 | 0.13 | -0.02 | 6/26/2026 | 7/8/2026 3:59:54 PM EST |
| 42.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.46 | 0.03 | 0.05 | -0.01 | 6/23/2026 | 7/8/2026 3:59:54 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.51 | 0.01 | 0.02 | 0.00 | 6/3/2026 | 7/8/2026 3:59:54 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.43 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 46.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 47.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/8/2026 3:59:54 PM EST |
| 48.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.04 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.82 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.65 | -0.01 | 0.02 | -0.01 | 6/30/2026 | 7/8/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.19 | -55.89% | 0.00 | 4 | 42 | 0.30 | -0.08 | 0.09 | -0.03 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 38.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 29 | 122 | 0.21 | -0.22 | 0.20 | -0.04 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 39.00 | 0.20 | 0.90 | 0.55 | 0.50 | -0.19 | -27.54% | 0.01 | 10 | 3 | 0.24 | -0.47 | 0.28 | -0.04 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 40.00 | 0.65 | 1.30 | 0.98 | % | 0.02 | 0 | 0 | 0.32 | -0.72 | 0.23 | -0.03 | 7/8/2026 3:59:54 PM EST | |||
| 41.00 | 1.10 | 2.40 | 1.75 | % | 0.04 | 0 | 0 | 0.50 | -0.89 | 0.13 | -0.02 | 7/8/2026 3:59:54 PM EST | |||
| 42.00 | 2.00 | 3.40 | 2.70 | % | 0.06 | 0 | 0 | 0.61 | -0.97 | 0.05 | -0.01 | 7/8/2026 3:59:54 PM EST | |||
| 43.00 | 3.00 | 4.40 | 3.70 | % | 0.09 | 0 | 0 | 0.72 | -0.99 | 0.02 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 44.00 | 4.00 | 5.70 | 4.85 | 7.03 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/8/2026 3:59:54 PM EST |
| 45.00 | 5.00 | 6.70 | 5.85 | % | 0.13 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 46.00 | 6.00 | 7.70 | 6.85 | % | 0.15 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 47.00 | 7.00 | 8.70 | 7.85 | 10.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/8/2026 3:59:54 PM EST |
| 48.00 | 8.00 | 9.70 | 8.85 | % | 0.18 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST |