Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $34.92 as of 2/6/2026 11:05:45 AM 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 | 13.60 | 17.50 | 15.55 | 15.80 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:50 PM EST |
| 25.00 | 8.70 | 12.10 | 10.40 | 10.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:50 PM EST |
| 26.00 | 7.70 | 11.10 | 9.40 | % | 0.36 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 PM EST | |||
| 27.00 | 6.70 | 9.90 | 8.30 | 8.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:50 PM EST |
| 28.00 | 5.70 | 8.80 | 7.25 | 8.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:50 PM EST |
| 29.00 | 4.60 | 7.90 | 6.25 | 6.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:50 PM EST |
| 30.00 | 3.60 | 7.00 | 5.30 | 6.24 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:50 PM EST |
| 31.00 | 2.65 | 6.00 | 4.33 | 4.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:50 PM EST |
| 32.00 | 1.85 | 4.80 | 3.33 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:50 PM EST |
| 33.00 | 1.35 | 4.00 | 2.68 | 2.15 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.91 | 0.98 | 0.07 | 0.00 | 2/4/2026 | 2/6/2026 3:59:50 PM EST |
| 34.00 | 0.95 | 2.00 | 1.48 | 1.26 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.35 | 0.85 | 0.15 | -0.01 | 2/5/2026 | 2/6/2026 3:59:50 PM EST |
| 35.00 | 0.90 | 1.05 | 0.98 | 0.70 | +0.15 | +27.28% | 0.03 | 21 | 238 | 0.22 | 0.67 | 0.24 | -0.02 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 36.00 | 0.35 | 0.55 | 0.45 | 0.40 | +0.18 | +81.82% | 0.01 | 7 | 2,373 | 0.22 | 0.41 | 0.28 | -0.02 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 37.00 | 0.10 | 0.15 | 0.13 | 0.10 | +0.07 | +233.34% | 0.00 | 5 | 1,883 | 0.20 | 0.17 | 0.19 | -0.01 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 38.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.43 | 0.05 | 0.08 | 0.00 | 2/4/2026 | 2/6/2026 3:59:50 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.38 | 0.01 | 0.02 | 0.00 | 1/30/2026 | 2/6/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.03 | +150.00% | 0.00 | 10 | 217 | 0.52 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.87 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/6/2026 3:59:50 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.47 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/6/2026 3:59:50 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.52 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/6/2026 3:59:50 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.65 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/6/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/6/2026 3:59:50 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.67 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/6/2026 3:59:50 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 2/6/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.84 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 2/6/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 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 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.42 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/6/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.92 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/6/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 1.05 | 0.53 | 0.03 | -0.42 | -93.34% | 0.02 | 1 | 9 | 1.78 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.57 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/6/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 2/6/2026 3:59:50 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.58 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/6/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 148 | 1.26 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:50 PM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.81 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:50 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 5 | 373 | 0.44 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.14 | -0.06 | -30.00% | 0.00 | 2 | 423 | 0.35 | -0.02 | 0.07 | 0.00 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 34.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.30 | -75.00% | 0.00 | 5 | 446 | 0.21 | -0.15 | 0.15 | -0.01 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 35.00 | 0.05 | 0.60 | 0.33 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.20 | -0.33 | 0.24 | -0.02 | 2/5/2026 | 2/6/2026 3:59:50 PM EST |
| 36.00 | 0.60 | 0.95 | 0.78 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.20 | -0.59 | 0.28 | -0.02 | 2/5/2026 | 2/6/2026 3:59:50 PM EST |
| 37.00 | 1.20 | 2.55 | 1.88 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.63 | -0.83 | 0.19 | -0.01 | 2/2/2026 | 2/6/2026 3:59:50 PM EST |
| 38.00 | 2.00 | 3.50 | 2.75 | 3.65 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.74 | -0.95 | 0.08 | 0.00 | 2/2/2026 | 2/6/2026 3:59:50 PM EST |
| 39.00 | 2.20 | 4.60 | 3.40 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.89 | -0.99 | 0.02 | 0.00 | 2/4/2026 | 2/6/2026 3:59:50 PM EST |
| 40.00 | 3.90 | 5.60 | 4.75 | 5.70 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.99 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:50 PM EST |
| 41.00 | 4.90 | 6.70 | 5.80 | 8.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 2/6/2026 3:59:50 PM EST |
| 42.00 | 4.60 | 7.80 | 6.20 | 7.98 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 2/6/2026 3:59:50 PM EST |
| 43.00 | 5.60 | 8.80 | 7.20 | 10.19 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.35 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 2/6/2026 3:59:50 PM EST |
| 44.00 | 6.60 | 9.80 | 8.20 | % | 0.19 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 PM EST | |||
| 45.00 | 7.60 | 10.80 | 9.20 | % | 0.20 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 PM EST | |||
| 46.00 | 8.60 | 12.00 | 10.30 | % | 0.22 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 PM EST | |||
| 47.00 | 9.60 | 13.20 | 11.40 | % | 0.24 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 PM EST | |||
| 50.00 | 12.60 | 16.20 | 14.40 | % | 0.29 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 PM EST | |||
| 55.00 | 17.50 | 21.40 | 19.45 | 17.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 2/6/2026 3:59:50 PM EST |