Options Chain for HESS MIDSTREAM LP CL A SHS (HESM) - $39.79 as of 5/22/2026 12:52:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 10.80 | 12.70 | 11.75 | 11.25 | 0.00 | 0.00% | 0.41 | 0 | 16 | 1.27 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 30.00 | 9.60 | 11.70 | 10.65 | 10.39 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 31.00 | 9.10 | 10.10 | 9.60 | 9.64 | +0.26 | +2.78% | 0.31 | 2 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 32.00 | 8.10 | 9.10 | 8.60 | % | 0.27 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 33.00 | 6.60 | 8.10 | 7.35 | % | 0.22 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 34.00 | 6.00 | 7.10 | 6.55 | 6.65 | % | 0.19 | 6 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:02 PM EST | |
| 35.00 | 4.70 | 6.10 | 5.40 | 5.50 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.52 | 0.99 | 0.01 | 0.00 | 5/18/2026 | 5/22/2026 4:00:02 PM EST |
| 36.00 | 4.20 | 5.20 | 4.70 | % | 0.13 | 0 | 0 | 0.49 | 0.98 | 0.02 | -0.01 | 5/22/2026 4:00:02 PM EST | |||
| 37.00 | 3.30 | 4.10 | 3.70 | 1.33 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.38 | 0.95 | 0.04 | -0.01 | 4/24/2026 | 5/22/2026 4:00:02 PM EST |
| 38.00 | 2.40 | 3.20 | 2.80 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 58 | 0.34 | 0.89 | 0.08 | -0.01 | 5/15/2026 | 5/22/2026 4:00:02 PM EST |
| 39.00 | 1.50 | 2.45 | 1.98 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 166 | 0.33 | 0.79 | 0.12 | -0.02 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 40.00 | 1.30 | 1.60 | 1.45 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 2,691 | 0.23 | 0.64 | 0.16 | -0.02 | 5/21/2026 | 5/22/2026 4:00:02 PM EST |
| 41.00 | 0.30 | 1.25 | 0.78 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 240 | 0.20 | 0.48 | 0.17 | -0.02 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 42.00 | 0.35 | 0.60 | 0.48 | 0.44 | +0.12 | +37.50% | 0.01 | 83 | 463 | 0.21 | 0.33 | 0.15 | -0.02 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 43.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.21 | 0.20 | 0.11 | -0.01 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 44.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.33 | 0.11 | 0.07 | -0.01 | 5/18/2026 | 5/22/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.33 | 0.06 | 0.04 | -0.01 | 5/22/2026 4:00:02 PM EST | |||
| 46.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.47 | 0.02 | 0.02 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 47.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.01 | 0.01 | 0.00 | 5/19/2026 | 5/22/2026 4:00:02 PM EST |
| 48.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 31.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.64 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.55 | -0.01 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.48 | -0.02 | 0.02 | -0.01 | 5/21/2026 | 5/22/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.40 | -0.05 | 0.04 | -0.01 | 5/21/2026 | 5/22/2026 4:00:02 PM EST |
| 38.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.26 | -0.11 | 0.08 | -0.01 | 5/19/2026 | 5/22/2026 4:00:02 PM EST |
| 39.00 | 0.05 | 0.95 | 0.50 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.26 | -0.21 | 0.12 | -0.02 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 40.00 | 0.20 | 0.80 | 0.50 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.20 | -0.36 | 0.16 | -0.02 | 5/19/2026 | 5/22/2026 4:00:02 PM EST |
| 41.00 | 0.65 | 1.80 | 1.23 | % | 0.03 | 0 | 0 | 0.25 | -0.52 | 0.17 | -0.02 | 5/22/2026 4:00:02 PM EST | |||
| 42.00 | 1.20 | 1.90 | 1.55 | % | 0.04 | 0 | 0 | 0.27 | -0.67 | 0.15 | -0.02 | 5/22/2026 4:00:02 PM EST | |||
| 43.00 | 2.20 | 3.00 | 2.60 | % | 0.06 | 0 | 0 | 0.35 | -0.80 | 0.11 | -0.01 | 5/22/2026 4:00:02 PM EST | |||
| 44.00 | 3.10 | 4.00 | 3.55 | % | 0.08 | 0 | 0 | 0.42 | -0.89 | 0.07 | -0.01 | 5/22/2026 4:00:02 PM EST | |||
| 45.00 | 4.00 | 5.50 | 4.75 | % | 0.11 | 0 | 0 | 0.62 | -0.94 | 0.04 | -0.01 | 5/22/2026 4:00:02 PM EST | |||
| 46.00 | 5.00 | 6.50 | 5.75 | % | 0.12 | 0 | 0 | 0.68 | -0.98 | 0.02 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 47.00 | 6.00 | 7.40 | 6.70 | % | 0.14 | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 48.00 | 7.00 | 8.40 | 7.70 | % | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST |