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

Market Open
Jul 15, 2025 1:15:42 PM EDT
148.11USD-0.897%(-1.34)781,445
148.00Bid   148.14Ask   0.14Spread
Pre-market
Jul 15, 2025 8:00:30 AM EDT
153.00USD+2.375%(+3.55)298
After-hours
Jul 14, 2025 4:00:30 PM EDT
149.45USD-0.060%(-0.09)0
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 Aug 1, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2991455


HES Aug 1, 2025 Exp. - Volume by Strike
Puts
Calls

HES Aug 1, 2025 Exp. - Open Interest by Strike

Puts
Calls

HES Aug 1, 2025 Exp. - Max Pain @ $150.00

Puts
Calls


HES Aug 1, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
215.00 C00%0HES250801C00215000
210.00 C00%0HES250801C00210000
205.00 C00%0HES250801C00205000
200.00 C00%0HES250801C00200000
195.00 C00%0HES250801C00195000
190.00 C00%0HES250801C00190000
185.00 C00%0HES250801C00185000
180.00 C00%0HES250801C00180000
175.00 C0.50-41.18%5711507-14HES250801C00175000
172.50 C0.750%12012007-14HES250801C00172500
170.00 C0.96+12.94%10710707-14HES250801C00170000
167.50 C1.200%404007-14HES250801C00167500
165.00 C1.500%1107-09HES250801C00165000
162.50 C1.950%60260007-10HES250801C00162500
160.00 C3.000%3307-08HES250801C00160000
157.50 C00%0HES250801C00157500
155.00 C00%0HES250801C00155000
152.50 C5.90+22.15%1207-10HES250801C00152500
150.00 C5.50+243.75%1207-10HES250801C00150000
149.00 C1.000%1107-07HES250801C00149000
148.00 C00%0HES250801C00148000
147.00 C00%0HES250801C00147000
146.00 C00%0HES250801C00146000
145.00 C00%0HES250801C00145000
144.00 C00%0HES250801C00144000
143.00 C00%0HES250801C00143000
142.00 C00%0HES250801C00142000
141.00 C00%0HES250801C00141000
140.00 C11.90+112.50%3207-08HES250801C00140000
139.00 C00%0HES250801C00139000
138.00 C00%0HES250801C00138000
137.00 C00%0HES250801C00137000
136.00 C00%0HES250801C00136000
135.00 C00%0HES250801C00135000
134.00 C00%0HES250801C00134000
133.00 C00%0HES250801C00133000
132.00 C00%0HES250801C00132000
131.00 C00%0HES250801C00131000
130.00 C00%0HES250801C00130000
129.00 C00%0HES250801C00129000
125.00 C00%0HES250801C00125000
120.00 C00%0HES250801C00120000
115.00 C00%0HES250801C00115000
110.00 C00%0HES250801C00110000
105.00 C00%0HES250801C00105000
100.00 C00%0HES250801C00100000
95.00 C00%0HES250801C00095000
90.00 C00%0HES250801C00090000
85.00 C00%0HES250801C00085000
80.00 C00%0HES250801C00080000
75.00 C00%0HES250801C00075000
70.00 C00%0HES250801C00070000
Puts
StrikePriceChangeVolOILastContract Name
215.00 P00%0HES250801P00215000
210.00 P00%0HES250801P00210000
205.00 P00%0HES250801P00205000
200.00 P00%0HES250801P00200000
195.00 P00%0HES250801P00195000
190.00 P00%0HES250801P00190000
185.00 P00%0HES250801P00185000
180.00 P00%0HES250801P00180000
175.00 P00%0HES250801P00175000
172.50 P00%0HES250801P00172500
170.00 P00%0HES250801P00170000
167.50 P00%0HES250801P00167500
165.00 P00%0HES250801P00165000
162.50 P00%0HES250801P00162500
160.00 P00%0HES250801P00160000
157.50 P00%0HES250801P00157500
155.00 P00%0HES250801P00155000
152.50 P5.800%4407-11HES250801P00152500
150.00 P00%0HES250801P00150000
149.00 P00%0HES250801P00149000
148.00 P4.000%1107-09HES250801P00148000
147.00 P00%0HES250801P00147000
146.00 P00%0HES250801P00146000
145.00 P3.200%7707-10HES250801P00145000
144.00 P3.80+26.67%5507-14HES250801P00144000
143.00 P00%0HES250801P00143000
142.00 P5.000%1107-08HES250801P00142000
141.00 P00%0HES250801P00141000
140.00 P1.88-40.51%51607-11HES250801P00140000
139.00 P00%0HES250801P00139000
138.00 P00%0HES250801P00138000
137.00 P1.750%1107-09HES250801P00137000
136.00 P00%0HES250801P00136000
135.00 P2.150%2106-20HES250801P00135000
134.00 P00%0HES250801P00134000
133.00 P2.150%101007-07HES250801P00133000
132.00 P00%0HES250801P00132000
131.00 P00%0HES250801P00131000
130.00 P00%0HES250801P00130000
129.00 P00%0HES250801P00129000
125.00 P00%0HES250801P00125000
120.00 P0.48-4.00%51307-11HES250801P00120000
115.00 P00%0HES250801P00115000
110.00 P00%0HES250801P00110000
105.00 P00%0HES250801P00105000
100.00 P00%0HES250801P00100000
95.00 P00%0HES250801P00095000
90.00 P00%0HES250801P00090000
85.00 P00%0HES250801P00085000
80.00 P00%0HES250801P00080000
75.00 P00%0HES250801P00075000
70.00 P00%0HES250801P00070000


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