Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

HES
Hess Corporation
stock NYSE

At Close
Jul 14, 2025 3:59:52 PM EDT
149.54USD-2.402%(-3.68)2,226,981
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 14, 2025 8:32:30 AM EDT
153.89USD+0.437%(+0.67)295
After-hours
Jul 14, 2025 4:00:30 PM EDT
149.45USD-0.060%(-0.09)3,041
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Aug 22, 2025Aug 29, 2025Sep 19, 2025Nov 21, 2025Jan 16, 2026Feb 20, 2026Jan 15, 2027

ITM/OTM for Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,9761,8181798,563


HES Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

HES Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

HES Jul 18, 2025 Exp. - Max Pain @ $145.00

Puts
Calls


HES Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
220.00 C00%0HES250718C00220000
215.00 C00%0HES250718C00215000
210.00 C00%0HES250718C00210000
205.00 C00%0HES250718C00205000
200.00 C00%0HES250718C00200000
195.00 C00%0HES250718C00195000
190.00 C00%0HES250718C00190000
185.00 C00%0HES250718C00185000
180.00 C00%0HES250718C00180000
175.00 C0.60-82.86%2404-04HES250718C00175000
172.50 C00%0HES250718C00172500
170.00 C0.200%5507-08HES250718C00170000
167.50 C00%0HES250718C00167500
165.00 C0.75-19.35%1207-11HES250718C00165000
162.50 C1.000.00%3507-11HES250718C00162500
160.00 C1.65+43.48%91,00107-11HES250718C00160000
157.50 C00%0HES250718C00157500
155.00 C3.80+68.89%7063007-11HES250718C00155000
152.50 C3.05-4.69%2011307-11HES250718C00152500
150.00 C6.20+40.91%35807-11HES250718C00150000
149.00 C5.30+73.77%1607-11HES250718C00149000
148.00 C6.50+5.69%11007-11HES250718C00148000
147.00 C4.70+203.23%1607-08HES250718C00147000
146.00 C1.90-45.71%171807-02HES250718C00146000
145.00 C10.50+42.47%203,14707-11HES250718C00145000
144.00 C2.44+47.88%22007-03HES250718C00144000
143.00 C10.10+296.08%51907-10HES250718C00143000
142.00 C9.25+105.56%1507-08HES250718C00142000
141.00 C00%0HES250718C00141000
140.00 C4.50-17.43%752407-07HES250718C00140000
139.00 C4.00+21.21%14006-26HES250718C00139000
138.00 C00%0HES250718C00138000
137.00 C00%0HES250718C00137000
136.00 C00%0HES250718C00136000
135.00 C14.90+86.25%1111507-08HES250718C00135000
134.00 C7.40+17.46%2206-26HES250718C00134000
133.00 C00%0HES250718C00133000
132.00 C00%0HES250718C00132000
131.00 C00%0HES250718C00131000
130.00 C12.00+8.11%15107-01HES250718C00130000
129.00 C00%0HES250718C00129000
128.00 C00%0HES250718C00128000
127.00 C00%0HES250718C00127000
126.00 C00%0HES250718C00126000
125.00 C16.18+39.60%5506-11HES250718C00125000
124.00 C00%0HES250718C00124000
123.00 C00%0HES250718C00123000
122.00 C00%0HES250718C00122000
121.00 C00%0HES250718C00121000
120.00 C15.900%2105-02HES250718C00120000
115.00 C00%0HES250718C00115000
110.00 C22.78-12.38%1105-21HES250718C00110000
105.00 C00%0HES250718C00105000
100.00 C44.95+39.81%2106-20HES250718C00100000
95.00 C00%0HES250718C00095000
90.00 C00%0HES250718C00090000
85.00 C00%0HES250718C00085000
80.00 C54.30-31.87%5506-02HES250718C00080000
75.00 C00%0HES250718C00075000
70.00 C00%0HES250718C00070000
65.00 C00%0HES250718C00065000
Puts
StrikePriceChangeVolOILastContract Name
220.00 P00%0HES250718P00220000
215.00 P00%0HES250718P00215000
210.00 P00%0HES250718P00210000
205.00 P00%0HES250718P00205000
200.00 P00%0HES250718P00200000
195.00 P00%0HES250718P00195000
190.00 P00%0HES250718P00190000
185.00 P00%0HES250718P00185000
180.00 P00%0HES250718P00180000
175.00 P00%0HES250718P00175000
172.50 P00%0HES250718P00172500
170.00 P00%0HES250718P00170000
167.50 P00%0HES250718P00167500
165.00 P00%0HES250718P00165000
162.50 P17.600%1006-23HES250718P00162500
160.00 P9.11-40.69%1107-10HES250718P00160000
157.50 P00%0HES250718P00157500
155.00 P7.20-46.67%32307-09HES250718P00155000
152.50 P4.00-13.04%108307-10HES250718P00152500
150.00 P2.70-3.57%67207-11HES250718P00150000
149.00 P2.450.00%168607-11HES250718P00149000
148.00 P2.65+6.00%1912407-11HES250718P00148000
147.00 P2.05-6.82%41807-11HES250718P00147000
146.00 P1.85+5.71%2707-11HES250718P00146000
145.00 P2.00+29.03%6121,83007-11HES250718P00145000
144.00 P2.10-4.55%70569807-11HES250718P00144000
143.00 P1.35-25.00%11913307-11HES250718P00143000
142.00 P1.45-3.33%1507-11HES250718P00142000
141.00 P1.42-30.73%21107-09HES250718P00141000
140.00 P1.10+10.00%172,86007-11HES250718P00140000
139.00 P0.66-17.50%46607-11HES250718P00139000
138.00 P2.50-19.35%41306-27HES250718P00138000
137.00 P1.00-23.08%11107-08HES250718P00137000
136.00 P0.75-50.00%10507-08HES250718P00136000
135.00 P0.78+77.27%2726307-11HES250718P00135000
134.00 P1.600%1106-25HES250718P00134000
133.00 P0.500%3307-08HES250718P00133000
132.00 P00%0HES250718P00132000
131.00 P00%0HES250718P00131000
130.00 P0.55+22.22%213707-07HES250718P00130000
129.00 P00%0HES250718P00129000
128.00 P00%0HES250718P00128000
127.00 P00%0HES250718P00127000
126.00 P00%0HES250718P00126000
125.00 P0.20+100.00%171,77607-11HES250718P00125000
124.00 P00%0HES250718P00124000
123.00 P00%0HES250718P00123000
122.00 P00%0HES250718P00122000
121.00 P00%0HES250718P00121000
120.00 P0.10-82.76%113807-02HES250718P00120000
115.00 P0.40-34.43%48006-24HES250718P00115000
110.00 P1.400%1105-08HES250718P00110000
105.00 P0.55-38.89%121206-18HES250718P00105000
100.00 P0.100.00%438306-23HES250718P00100000
95.00 P00%0HES250718P00095000
90.00 P0.27-79.23%2105-27HES250718P00090000
85.00 P1.050%2104-07HES250718P00085000
80.00 P00%0HES250718P00080000
75.00 P00%0HES250718P00075000
70.00 P00%0HES250718P00070000
65.00 P00%0HES250718P00065000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC