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)792,873
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 22, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
0271122


HES Aug 22, 2025 Exp. - Volume by Strike
Puts
Calls

HES Aug 22, 2025 Exp. - Open Interest by Strike

Puts
Calls

HES Aug 22, 2025 Exp. - Max Pain @ $150.00

Puts
Calls


HES Aug 22, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C00%0HES250822C00210000
205.00 C00%0HES250822C00205000
200.00 C00%0HES250822C00200000
195.00 C00%0HES250822C00195000
190.00 C00%0HES250822C00190000
185.00 C00%0HES250822C00185000
180.00 C00%0HES250822C00180000
175.00 C0.900%6507-08HES250822C00175000
172.50 C00%0HES250822C00172500
170.00 C00%0HES250822C00170000
167.50 C3.00+200.00%20820707-11HES250822C00167500
165.00 C3.60+200.00%464607-11HES250822C00165000
162.50 C00%0HES250822C00162500
160.00 C5.78+189.00%121107-11HES250822C00160000
157.50 C2.400%1107-03HES250822C00157500
155.00 C00%0HES250822C00155000
152.50 C9.750%1107-11HES250822C00152500
150.00 C00%0HES250822C00150000
149.00 C00%0HES250822C00149000
148.00 C00%0HES250822C00148000
147.00 C00%0HES250822C00147000
146.00 C00%0HES250822C00146000
145.00 C00%0HES250822C00145000
144.00 C00%0HES250822C00144000
143.00 C00%0HES250822C00143000
142.00 C00%0HES250822C00142000
141.00 C00%0HES250822C00141000
140.00 C00%0HES250822C00140000
139.00 C00%0HES250822C00139000
138.00 C00%0HES250822C00138000
137.00 C00%0HES250822C00137000
136.00 C00%0HES250822C00136000
135.00 C00%0HES250822C00135000
134.00 C00%0HES250822C00134000
133.00 C00%0HES250822C00133000
132.00 C00%0HES250822C00132000
131.00 C00%0HES250822C00131000
130.00 C00%0HES250822C00130000
129.00 C00%0HES250822C00129000
125.00 C00%0HES250822C00125000
120.00 C00%0HES250822C00120000
115.00 C00%0HES250822C00115000
110.00 C00%0HES250822C00110000
105.00 C00%0HES250822C00105000
100.00 C00%0HES250822C00100000
95.00 C00%0HES250822C00095000
90.00 C00%0HES250822C00090000
85.00 C00%0HES250822C00085000
80.00 C00%0HES250822C00080000
75.00 C00%0HES250822C00075000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P00%0HES250822P00210000
205.00 P00%0HES250822P00205000
200.00 P00%0HES250822P00200000
195.00 P00%0HES250822P00195000
190.00 P00%0HES250822P00190000
185.00 P00%0HES250822P00185000
180.00 P00%0HES250822P00180000
175.00 P00%0HES250822P00175000
172.50 P00%0HES250822P00172500
170.00 P00%0HES250822P00170000
167.50 P00%0HES250822P00167500
165.00 P00%0HES250822P00165000
162.50 P00%0HES250822P00162500
160.00 P00%0HES250822P00160000
157.50 P00%0HES250822P00157500
155.00 P00%0HES250822P00155000
152.50 P00%0HES250822P00152500
150.00 P10.700%1107-08HES250822P00150000
149.00 P00%0HES250822P00149000
148.00 P00%0HES250822P00148000
147.00 P00%0HES250822P00147000
146.00 P00%0HES250822P00146000
145.00 P00%0HES250822P00145000
144.00 P00%0HES250822P00144000
143.00 P00%0HES250822P00143000
142.00 P00%0HES250822P00142000
141.00 P00%0HES250822P00141000
140.00 P00%0HES250822P00140000
139.00 P5.200%1107-03HES250822P00139000
138.00 P4.800%1107-03HES250822P00138000
137.00 P00%0HES250822P00137000
136.00 P00%0HES250822P00136000
135.00 P00%0HES250822P00135000
134.00 P2.250%1107-14HES250822P00134000
133.00 P3.300%1107-03HES250822P00133000
132.00 P00%0HES250822P00132000
131.00 P1.860%6507-08HES250822P00131000
130.00 P1.41-59.13%3507-11HES250822P00130000
129.00 P2.42+10.00%2307-07HES250822P00129000
125.00 P00%0HES250822P00125000
120.00 P00%0HES250822P00120000
115.00 P00%0HES250822P00115000
110.00 P0.350%5507-11HES250822P00110000
105.00 P00%0HES250822P00105000
100.00 P00%0HES250822P00100000
95.00 P00%0HES250822P00095000
90.00 P00%0HES250822P00090000
85.00 P00%0HES250822P00085000
80.00 P00%0HES250822P00080000
75.00 P00%0HES250822P00075000


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