Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $40.00 as of 9/18/2026 7:38:08 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 | 7.40 | 9.30 | 8.35 | 8.41 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:04 PM EST |
| 33.00 | 6.60 | 7.80 | 7.20 | % | 0.22 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 34.00 | 5.70 | 6.80 | 6.25 | % | 0.18 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 35.00 | 4.80 | 5.80 | 5.30 | % | 0.15 | 0 | 0 | 0.55 | 0.99 | 0.02 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 36.00 | 3.80 | 4.80 | 4.30 | 4.10 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.48 | 0.96 | 0.04 | 0.00 | 9/15/2026 | 9/18/2026 4:00:04 PM EST |
| 37.00 | 3.10 | 3.90 | 3.50 | % | 0.09 | 0 | 0 | 0.43 | 0.89 | 0.07 | -0.01 | 9/18/2026 4:00:04 PM EST | |||
| 38.00 | 2.10 | 3.10 | 2.60 | 2.37 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.41 | 0.81 | 0.10 | -0.01 | 9/15/2026 | 9/18/2026 4:00:04 PM EST |
| 39.00 | 1.45 | 2.15 | 1.80 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.26 | 0.69 | 0.14 | -0.01 | 9/15/2026 | 9/18/2026 4:00:04 PM EST |
| 40.00 | 0.75 | 1.35 | 1.05 | 1.15 | -0.03 | -2.55% | 0.03 | 31 | 290 | 0.22 | 0.54 | 0.17 | -0.02 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 41.00 | 0.25 | 0.75 | 0.50 | 0.65 | +0.05 | +8.34% | 0.01 | 26 | 69 | 0.19 | 0.36 | 0.17 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 42.00 | 0.20 | 0.40 | 0.30 | 0.35 | +0.10 | +40.00% | 0.01 | 3 | 662 | 0.20 | 0.20 | 0.14 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 43.00 | 0.05 | 0.40 | 0.23 | 0.20 | -0.05 | -20.00% | 0.01 | 1 | 71 | 0.23 | 0.09 | 0.09 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.34 | 0.04 | 0.05 | 0.00 | 9/8/2026 | 9/18/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.42 | 0.01 | 0.02 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 46.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.01 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 47.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 48.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.37 | -0.01 | 0.02 | 0.00 | 9/16/2026 | 9/18/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.40 | -0.04 | 0.04 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 37.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.26 | -0.11 | 0.07 | -0.01 | 9/15/2026 | 9/18/2026 4:00:04 PM EST |
| 38.00 | 0.05 | 0.60 | 0.33 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.23 | -0.19 | 0.10 | -0.01 | 9/15/2026 | 9/18/2026 4:00:04 PM EST |
| 39.00 | 0.35 | 0.90 | 0.63 | 0.45 | -0.14 | -23.73% | 0.02 | 13 | 74 | 0.25 | -0.31 | 0.14 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 40.00 | 0.45 | 1.25 | 0.85 | 0.95 | +0.24 | +33.81% | 0.02 | 6 | 36 | 0.21 | -0.46 | 0.17 | -0.02 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 41.00 | 0.95 | 1.70 | 1.33 | % | 0.03 | 0 | 0 | 0.18 | -0.64 | 0.17 | -0.01 | 9/18/2026 4:00:04 PM EST | |||
| 42.00 | 1.60 | 2.45 | 2.03 | % | 0.05 | 0 | 0 | 0.31 | -0.80 | 0.14 | -0.01 | 9/18/2026 4:00:04 PM EST | |||
| 43.00 | 2.40 | 3.30 | 2.85 | % | 0.07 | 0 | 0 | 0.34 | -0.91 | 0.09 | -0.01 | 9/18/2026 4:00:04 PM EST | |||
| 44.00 | 3.30 | 4.40 | 3.85 | % | 0.09 | 0 | 0 | 0.43 | -0.96 | 0.05 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 45.00 | 4.20 | 5.40 | 4.80 | % | 0.11 | 0 | 0 | 0.49 | -0.99 | 0.02 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 46.00 | 5.30 | 6.50 | 5.90 | % | 0.13 | 0 | 0 | 0.57 | -1.00 | 0.01 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 47.00 | 6.00 | 7.50 | 6.75 | % | 0.14 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 48.00 | 7.20 | 8.50 | 7.85 | % | 0.16 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST |