Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $41.09 as of 9/4/2025 1:35:14 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 | 10.60 | 12.90 | 11.75 | 11.37 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/4/2025 12:59:04 PM EST |
| 31.00 | 9.60 | 11.50 | 10.55 | 10.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/4/2025 12:59:04 PM EST |
| 32.00 | 8.60 | 10.20 | 9.40 | 9.51 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.44 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/4/2025 12:59:04 PM EST |
| 33.00 | 7.80 | 8.30 | 8.05 | 8.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/4/2025 12:59:04 PM EST |
| 34.00 | 6.60 | 7.90 | 7.25 | 7.79 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/4/2025 12:59:04 PM EST |
| 35.00 | 5.60 | 6.90 | 6.25 | 6.84 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/4/2025 12:59:04 PM EST |
| 36.00 | 5.00 | 5.30 | 5.15 | 3.87 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.47 | 0.99 | 0.01 | -0.01 | 7/21/2025 | 9/4/2025 12:59:04 PM EST |
| 37.00 | 3.90 | 6.00 | 4.95 | % | 0.13 | 0 | 0 | 1.18 | 0.99 | 0.02 | -0.01 | 9/4/2025 12:59:04 PM EST | |||
| 38.00 | 2.85 | 5.00 | 3.93 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.01 | 0.94 | 0.06 | -0.01 | 8/1/2025 | 9/4/2025 12:59:04 PM EST |
| 39.00 | 2.00 | 2.95 | 2.48 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.53 | 0.86 | 0.11 | -0.02 | 8/27/2025 | 9/4/2025 12:59:04 PM EST |
| 40.00 | 1.30 | 1.45 | 1.38 | 2.38 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.51 | 0.73 | 0.17 | -0.03 | 8/14/2025 | 9/4/2025 12:59:04 PM EST |
| 41.00 | 0.65 | 0.80 | 0.73 | 0.80 | -0.90 | -52.95% | 0.02 | 26 | 140 | 0.19 | 0.54 | 0.23 | -0.03 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 42.00 | 0.25 | 0.40 | 0.33 | 0.31 | -0.04 | -11.43% | 0.01 | 13 | 217 | 0.20 | 0.32 | 0.21 | -0.02 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 43.00 | 0.10 | 0.15 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5,960 | 0.20 | 0.15 | 0.13 | -0.01 | 8/28/2025 | 9/4/2025 12:59:04 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,286 | 0.26 | 0.06 | 0.06 | -0.01 | 9/2/2025 | 9/4/2025 12:59:04 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.32 | 0.02 | 0.02 | 0.00 | 8/27/2025 | 9/4/2025 12:59:04 PM EST |
| 46.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 68 | 1.18 | 0.00 | 0.01 | 0.00 | 9/2/2025 | 9/4/2025 12:59:04 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 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 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 31.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 34.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/4/2025 12:59:04 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | -0.01 | 0.01 | -0.01 | 7/21/2025 | 9/4/2025 12:59:04 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | -0.01 | 0.02 | -0.01 | 8/5/2025 | 9/4/2025 12:59:04 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.32 | -0.06 | 0.06 | -0.01 | 8/27/2025 | 9/4/2025 12:59:04 PM EST |
| 39.00 | 0.05 | 0.60 | 0.33 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.27 | -0.14 | 0.11 | -0.02 | 9/2/2025 | 9/4/2025 12:59:04 PM EST |
| 40.00 | 0.20 | 0.55 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.24 | -0.27 | 0.17 | -0.03 | 9/3/2025 | 9/4/2025 12:59:04 PM EST |
| 41.00 | 0.60 | 0.70 | 0.65 | 0.63 | +0.08 | +14.55% | 0.02 | 2 | 44 | 0.21 | -0.46 | 0.23 | -0.03 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 42.00 | 1.15 | 1.35 | 1.25 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.23 | -0.68 | 0.21 | -0.02 | 9/2/2025 | 9/4/2025 12:59:04 PM EST |
| 43.00 | 1.90 | 3.10 | 2.50 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.40 | -0.85 | 0.13 | -0.01 | 8/14/2025 | 9/4/2025 12:59:04 PM EST |
| 44.00 | 2.90 | 3.80 | 3.35 | % | 0.08 | 0 | 0 | 0.58 | -0.94 | 0.06 | -0.01 | 9/4/2025 12:59:04 PM EST | |||
| 45.00 | 3.80 | 4.30 | 4.05 | 3.55 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.46 | -0.98 | 0.02 | 0.00 | 8/11/2025 | 9/4/2025 12:59:04 PM EST |
| 46.00 | 4.40 | 5.50 | 4.95 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.62 | -1.00 | 0.01 | 0.00 | 8/11/2025 | 9/4/2025 12:59:04 PM EST |
| 47.00 | 5.50 | 6.60 | 6.05 | 8.57 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/4/2025 12:59:04 PM EST |
| 48.00 | 6.40 | 8.00 | 7.20 | 9.26 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/4/2025 12:59:04 PM EST |
| 49.00 | 7.40 | 9.20 | 8.30 | % | 0.17 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 50.00 | 8.50 | 10.30 | 9.40 | % | 0.19 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 55.00 | 13.50 | 15.30 | 14.40 | % | 0.26 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST |