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

HES
Hess Corporation
stock NYSE

Market Open
Jul 15, 2025 1:21:10 PM EDT
148.33USD-0.749%(-1.12)793,523
148.27Bid   148.42Ask   0.15Spread
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 8, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7481158


HES Aug 8, 2025 Exp. - Volume by Strike
Puts
Calls

HES Aug 8, 2025 Exp. - Open Interest by Strike

Puts
Calls

HES Aug 8, 2025 Exp. - Max Pain @ $149.00

Puts
Calls


HES Aug 8, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C00%0HES250808C00210000
205.00 C00%0HES250808C00205000
200.00 C00%0HES250808C00200000
195.00 C00%0HES250808C00195000
190.00 C00%0HES250808C00190000
185.00 C00%0HES250808C00185000
180.00 C00%0HES250808C00180000
175.00 C00%0HES250808C00175000
172.50 C1.000%404007-10HES250808C00172500
170.00 C00%0HES250808C00170000
167.50 C00%0HES250808C00167500
165.00 C00%0HES250808C00165000
162.50 C2.000%1107-08HES250808C00162500
160.00 C1.600%1107-08HES250808C00160000
157.50 C00%0HES250808C00157500
155.00 C00%0HES250808C00155000
152.50 C6.050%1107-10HES250808C00152500
150.00 C7.00-22.99%2507-14HES250808C00150000
149.00 C00%0HES250808C00149000
148.00 C00%0HES250808C00148000
147.00 C00%0HES250808C00147000
146.00 C00%0HES250808C00146000
145.00 C9.67+110.22%1307-09HES250808C00145000
144.00 C00%0HES250808C00144000
143.00 C00%0HES250808C00143000
142.00 C00%0HES250808C00142000
141.00 C00%0HES250808C00141000
140.00 C15.30+19.07%1207-11HES250808C00140000
139.00 C00%0HES250808C00139000
138.00 C00%0HES250808C00138000
137.00 C00%0HES250808C00137000
136.00 C00%0HES250808C00136000
135.00 C00%0HES250808C00135000
134.00 C00%0HES250808C00134000
133.00 C00%0HES250808C00133000
132.00 C00%0HES250808C00132000
131.00 C00%0HES250808C00131000
130.00 C00%0HES250808C00130000
129.00 C00%0HES250808C00129000
125.00 C16.900%2206-26HES250808C00125000
120.00 C00%0HES250808C00120000
115.00 C00%0HES250808C00115000
110.00 C00%0HES250808C00110000
105.00 C00%0HES250808C00105000
100.00 C00%0HES250808C00100000
95.00 C00%0HES250808C00095000
90.00 C00%0HES250808C00090000
85.00 C00%0HES250808C00085000
80.00 C00%0HES250808C00080000
75.00 C00%0HES250808C00075000
70.00 C00%0HES250808C00070000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P00%0HES250808P00210000
205.00 P00%0HES250808P00205000
200.00 P00%0HES250808P00200000
195.00 P00%0HES250808P00195000
190.00 P00%0HES250808P00190000
185.00 P00%0HES250808P00185000
180.00 P00%0HES250808P00180000
175.00 P00%0HES250808P00175000
172.50 P00%0HES250808P00172500
170.00 P00%0HES250808P00170000
167.50 P00%0HES250808P00167500
165.00 P00%0HES250808P00165000
162.50 P00%0HES250808P00162500
160.00 P00%0HES250808P00160000
157.50 P00%0HES250808P00157500
155.00 P00%0HES250808P00155000
152.50 P11.300%1107-07HES250808P00152500
150.00 P00%0HES250808P00150000
149.00 P5.300%101007-10HES250808P00149000
148.00 P00%0HES250808P00148000
147.00 P00%0HES250808P00147000
146.00 P00%0HES250808P00146000
145.00 P00%0HES250808P00145000
144.00 P5.600%1107-07HES250808P00144000
143.00 P00%0HES250808P00143000
142.00 P00%0HES250808P00142000
141.00 P4.300%1107-07HES250808P00141000
140.00 P00%0HES250808P00140000
139.00 P2.700%1107-09HES250808P00139000
138.00 P2.500%1107-09HES250808P00138000
137.00 P1.700%1107-11HES250808P00137000
136.00 P1.550%1107-11HES250808P00136000
135.00 P1.70+21.43%14707-14HES250808P00135000
134.00 P00%0HES250808P00134000
133.00 P00%0HES250808P00133000
132.00 P00%0HES250808P00132000
131.00 P00%0HES250808P00131000
130.00 P1.25-40.19%1407-09HES250808P00130000
129.00 P1.100%1107-14HES250808P00129000
125.00 P00%0HES250808P00125000
120.00 P00%0HES250808P00120000
115.00 P00%0HES250808P00115000
110.00 P00%0HES250808P00110000
105.00 P00%0HES250808P00105000
100.00 P00%0HES250808P00100000
95.00 P00%0HES250808P00095000
90.00 P00%0HES250808P00090000
85.00 P00%0HES250808P00085000
80.00 P00%0HES250808P00080000
75.00 P00%0HES250808P00075000
70.00 P00%0HES250808P00070000


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