HESM Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

31.71

Change

+0.04

Open

32.00

Previous

31.67

High

32.26

Low

31.63

Bid

-

Ask

-

Volume

2,245,477

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.310

Hist Vol

0.264

Opt Volume

1,116

Open Int

41,728

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HESM 261120C00029000	2.45	3.40	1.90	3.16	0	2	S	29.00	HESM 261120P00029000	0.20	0.50	0.29	0.05	10	181	S
HESM 261120C00030000	1.60	2.65	1.81	2.27	0	43	S	30.00	HESM 261120P00030000	0.50	0.65	0.57	0.14	51	748	S
HESM 261120C00031000	1.00	1.80	1.40	1.50	10	214	S	31.00	HESM 261120P00031000	0.85	1.20	0.90	0.36	4	461	S
HESM 261120C00032000	0.50	1.15	0.69	0.90	74	244	S	32.00	HESM 261120P00032000	1.40	1.85	1.51	0.74	7	274	S
HESM 261120C00033000	0.20	0.60	0.20	0.48	66	880	S	33.00	HESM 261120P00033000	1.90	3.00	3.40	1.31	0	131	S
HESM 261120C00034000	0.05	0.35	0.25	0.23	33	72	S	34.00	HESM 261120P00034000	2.15	3.90	5.00	2.04	0	88	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HESM 261218C00029000	2.50	3.80	1.90	4.80	0	6	S	29.00	HESM 261218P00029000	0.50	0.90	0.61	0.06	2	101	S
HESM 261218C00030000	1.65	3.00	2.10	3.95	0	38	S	30.00	HESM 261218P00030000	0.80	1.15	0.90	0.13	6	163	S
HESM 261218C00031000	0.95	2.30	1.40	3.14	0	249	S	31.00	HESM 261218P00031000	1.10	1.55	1.25	0.26	37	15,197	S
HESM 261218C00032000	0.55	1.50	1.00	2.42	26	139	S	32.00	HESM 261218P00032000	1.05	2.60	1.85	0.47	6	1,855	S
HESM 261218C00033000	0.15	1.10	0.67	1.80	0	30	S	33.00	HESM 261218P00033000	1.80	3.20	3.80	0.77	0	25	S
HESM 261218C00034000	0.05	0.60	0.30	1.28	0	526	S	34.00	—	—	—	—	—	—	—	—

Below are few quick-links for most popular options chains: