Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $33.74 as of 10/23/2025 9:40:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.90 | 15.70 | 13.80 | 18.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 10/23/2025 3:59:53 PM EST |
| 25.00 | 6.90 | 10.70 | 8.80 | 7.08 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/23/2025 3:59:53 PM EST |
| 26.00 | 5.90 | 9.70 | 7.80 | % | 0.30 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 27.00 | 5.30 | 7.20 | 6.25 | 6.85 | +0.79 | +13.04% | 0.23 | 40 | 21 | 0.88 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/23/2025 3:59:53 PM EST |
| 28.00 | 4.80 | 6.50 | 5.65 | 5.60 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.90 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/23/2025 3:59:53 PM EST |
| 29.00 | 4.40 | 5.70 | 5.05 | 4.98 | +0.38 | +8.27% | 0.17 | 2 | 8 | 0.87 | 0.99 | 0.04 | 0.00 | 10/23/2025 | 10/23/2025 3:59:53 PM EST |
| 30.00 | 2.30 | 4.20 | 3.25 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 46 | 0.58 | 0.89 | 0.08 | -0.01 | 10/22/2025 | 10/23/2025 3:59:53 PM EST |
| 31.00 | 1.90 | 3.50 | 2.70 | 2.85 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.58 | 0.81 | 0.10 | -0.01 | 10/22/2025 | 10/23/2025 3:59:53 PM EST |
| 32.00 | 1.85 | 2.60 | 2.23 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 114 | 0.37 | 0.71 | 0.12 | -0.01 | 10/22/2025 | 10/23/2025 3:59:53 PM EST |
| 33.00 | 1.10 | 1.95 | 1.53 | 1.04 | 0.00 | 0.00% | 0.05 | 0 | 109 | 0.35 | 0.58 | 0.14 | -0.01 | 10/21/2025 | 10/23/2025 3:59:53 PM EST |
| 34.00 | 0.75 | 0.95 | 0.85 | 0.82 | -0.03 | -3.53% | 0.02 | 28 | 582 | 0.30 | 0.43 | 0.15 | -0.01 | 10/23/2025 | 10/23/2025 3:59:53 PM EST |
| 35.00 | 0.20 | 0.50 | 0.35 | 0.41 | -0.03 | -6.82% | 0.01 | 19 | 4,469 | 0.24 | 0.27 | 0.14 | -0.01 | 10/23/2025 | 10/23/2025 3:59:53 PM EST |
| 36.00 | 0.10 | 0.30 | 0.20 | 0.23 | +0.07 | +43.75% | 0.01 | 6 | 1,203 | 0.26 | 0.13 | 0.10 | -0.01 | 10/23/2025 | 10/23/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.32 | 0.07 | 0.06 | 0.00 | 10/10/2025 | 10/23/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,710 | 0.27 | 0.02 | 0.02 | 0.00 | 10/8/2025 | 10/23/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.40 | 0.01 | 0.01 | 0.00 | 10/21/2025 | 10/23/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.16 | -80.00% | 0.00 | 60 | 260 | 0.41 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/23/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.49 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/23/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 667 | 0.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/23/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 349 | 0.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/23/2025 3:59:53 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.94 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/23/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.65 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/23/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.03 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/23/2025 3:59:53 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.72 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/23/2025 3:59:53 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/23/2025 3:59:53 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/23/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/23/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.37 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 10/23/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.67 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/23/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.56 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/23/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.85 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/23/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.51 | -0.01 | 0.04 | 0.00 | 10/21/2025 | 10/23/2025 3:59:53 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.19 | -48.72% | 0.01 | 9 | 286 | 0.33 | -0.11 | 0.08 | -0.01 | 10/23/2025 | 10/23/2025 3:59:53 PM EST |
| 31.00 | 0.30 | 0.60 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.36 | -0.19 | 0.10 | -0.01 | 10/22/2025 | 10/23/2025 3:59:53 PM EST |
| 32.00 | 0.15 | 1.05 | 0.60 | 0.56 | -0.09 | -13.85% | 0.02 | 5 | 222 | 0.30 | -0.29 | 0.12 | -0.01 | 10/23/2025 | 10/23/2025 3:59:53 PM EST |
| 33.00 | 0.80 | 1.50 | 1.15 | 0.97 | -0.17 | -14.92% | 0.03 | 7 | 261 | 0.35 | -0.42 | 0.14 | -0.01 | 10/23/2025 | 10/23/2025 3:59:53 PM EST |
| 34.00 | 1.15 | 1.75 | 1.45 | 1.87 | 0.00 | 0.00% | 0.04 | 0 | 1,632 | 0.29 | -0.57 | 0.15 | -0.01 | 10/22/2025 | 10/23/2025 3:59:53 PM EST |
| 35.00 | 2.05 | 2.50 | 2.28 | 2.30 | -1.11 | -32.56% | 0.07 | 1 | 242 | 0.33 | -0.73 | 0.14 | -0.01 | 10/23/2025 | 10/23/2025 3:59:53 PM EST |
| 36.00 | 2.80 | 3.80 | 3.30 | 3.47 | 0.00 | 0.00% | 0.09 | 0 | 54 | 0.41 | -0.87 | 0.10 | -0.01 | 10/22/2025 | 10/23/2025 3:59:53 PM EST |
| 37.00 | 3.60 | 5.00 | 4.30 | 5.90 | 0.00 | 0.00% | 0.12 | 0 | 42 | 0.71 | -0.93 | 0.06 | 0.00 | 10/14/2025 | 10/23/2025 3:59:53 PM EST |
| 38.00 | 4.20 | 6.10 | 5.15 | 5.36 | 0.00 | 0.00% | 0.14 | 0 | 105 | 0.82 | -0.98 | 0.02 | 0.00 | 10/7/2025 | 10/23/2025 3:59:53 PM EST |
| 39.00 | 5.70 | 6.10 | 5.90 | 7.80 | 0.00 | 0.00% | 0.15 | 0 | 61 | 0.43 | -0.99 | 0.01 | 0.00 | 10/14/2025 | 10/23/2025 3:59:53 PM EST |
| 40.00 | 5.10 | 8.80 | 6.95 | 5.07 | 0.00 | 0.00% | 0.17 | 0 | 48 | 1.17 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/23/2025 3:59:53 PM EST |
| 41.00 | 7.70 | 8.20 | 7.95 | 9.61 | 0.00 | 0.00% | 0.19 | 0 | 31 | 0.56 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/23/2025 3:59:53 PM EST |
| 42.00 | 7.00 | 10.80 | 8.90 | 4.80 | 0.00 | 0.00% | 0.21 | 0 | 21 | 1.31 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 10/23/2025 3:59:53 PM EST |
| 43.00 | 8.00 | 11.80 | 9.90 | 2.88 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 10/23/2025 3:59:53 PM EST |
| 44.00 | 9.00 | 12.80 | 10.90 | 11.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/23/2025 3:59:53 PM EST |
| 45.00 | 10.30 | 13.00 | 11.65 | 11.04 | 0.00 | 0.00% | 0.26 | 0 | 34 | 1.23 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/23/2025 3:59:53 PM EST |
| 46.00 | 11.00 | 14.80 | 12.90 | 5.08 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 10/23/2025 3:59:53 PM EST |
| 47.00 | 12.00 | 15.80 | 13.90 | 5.79 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.60 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 10/23/2025 3:59:53 PM EST |
| 48.00 | 13.00 | 16.80 | 14.90 | % | 0.31 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 49.00 | 14.00 | 17.80 | 15.90 | 8.00 | 0.00 | 0.00% | 0.32 | 0 | 22 | 1.70 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 10/23/2025 3:59:53 PM EST |
| 50.00 | 15.00 | 18.80 | 16.90 | 8.90 | 0.00 | 0.00% | 0.34 | 0 | 15 | 1.75 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 10/23/2025 3:59:53 PM EST |
| 55.00 | 20.00 | 23.80 | 21.90 | 13.70 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 10/23/2025 3:59:53 PM EST |
| 60.00 | 25.00 | 28.80 | 26.90 | % | 0.45 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST |