Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $34.60 as of 12/24/2025 4:10:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 10.10 | 12.40 | 11.25 | % | 0.47 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 25.00 | 8.80 | 10.30 | 9.55 | % | 0.38 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 26.00 | 7.80 | 9.30 | 8.55 | 8.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/24/2025 12:59:50 PM EST |
| 27.00 | 7.10 | 9.40 | 8.25 | 7.00 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.56 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/24/2025 12:59:50 PM EST |
| 28.00 | 5.60 | 8.40 | 7.00 | 6.00 | 0.00 | 0.00% | 0.25 | 0 | 30 | 1.43 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/24/2025 12:59:50 PM EST |
| 29.00 | 4.90 | 6.10 | 5.50 | 5.73 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/24/2025 12:59:50 PM EST |
| 30.00 | 3.90 | 5.10 | 4.50 | % | 0.15 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 31.00 | 1.90 | 5.40 | 3.65 | 3.66 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.03 | 1.00 | 0.02 | 0.00 | 12/10/2025 | 12/24/2025 12:59:50 PM EST |
| 32.00 | 2.00 | 3.20 | 2.60 | 2.28 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.50 | 0.93 | 0.08 | 0.00 | 12/19/2025 | 12/24/2025 12:59:50 PM EST |
| 33.00 | 1.10 | 2.25 | 1.68 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.41 | 0.83 | 0.16 | -0.01 | 12/22/2025 | 12/24/2025 12:59:50 PM EST |
| 34.00 | 0.65 | 1.25 | 0.95 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 1,988 | 0.20 | 0.63 | 0.25 | -0.01 | 12/23/2025 | 12/24/2025 12:59:50 PM EST |
| 35.00 | 0.25 | 0.40 | 0.33 | 0.38 | +0.03 | +8.58% | 0.01 | 4 | 358 | 0.16 | 0.37 | 0.26 | -0.01 | 12/24/2025 | 12/24/2025 12:59:50 PM EST |
| 36.00 | 0.10 | 0.15 | 0.13 | 0.10 | +0.02 | +25.00% | 0.00 | 7 | 62 | 0.17 | 0.18 | 0.17 | -0.01 | 12/24/2025 | 12/24/2025 12:59:50 PM EST |
| 37.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.21 | 0.08 | 0.09 | -0.01 | 12/23/2025 | 12/24/2025 12:59:50 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 442 | 0.56 | 0.01 | 0.02 | 0.00 | 12/18/2025 | 12/24/2025 12:59:50 PM EST |
| 39.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.01 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 40.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/24/2025 12:59:50 PM EST |
| 41.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 42.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:50 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.02 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 32.00 | 0.10 | 0.20 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.26 | -0.07 | 0.08 | 0.00 | 12/22/2025 | 12/24/2025 12:59:50 PM EST |
| 33.00 | 0.15 | 0.30 | 0.23 | 0.18 | -0.27 | -60.00% | 0.01 | 1 | 527 | 0.22 | -0.17 | 0.16 | -0.01 | 12/24/2025 | 12/24/2025 12:59:50 PM EST |
| 34.00 | 0.15 | 0.50 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.15 | -0.37 | 0.25 | -0.01 | 12/23/2025 | 12/24/2025 12:59:50 PM EST |
| 35.00 | 0.60 | 1.30 | 0.95 | 0.86 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.18 | -0.63 | 0.26 | -0.01 | 12/12/2025 | 12/24/2025 12:59:50 PM EST |
| 36.00 | 1.10 | 2.25 | 1.68 | 2.96 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | -0.82 | 0.17 | -0.01 | 12/3/2025 | 12/24/2025 12:59:50 PM EST |
| 37.00 | 2.00 | 3.20 | 2.60 | % | 0.07 | 0 | 0 | 0.46 | -0.92 | 0.09 | -0.01 | 12/24/2025 12:59:50 PM EST | |||
| 38.00 | 1.75 | 4.90 | 3.33 | % | 0.09 | 0 | 0 | 0.77 | -0.99 | 0.02 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 39.00 | 2.80 | 6.30 | 4.55 | % | 0.12 | 0 | 0 | 0.98 | -1.00 | 0.01 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 40.00 | 3.80 | 6.00 | 4.90 | % | 0.12 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 41.00 | 4.80 | 8.30 | 6.55 | % | 0.16 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 42.00 | 6.20 | 9.00 | 7.60 | % | 0.18 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST |