Cboe Global Markets

HES - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Hess Corp. (hes)

2025-06-02 15:59:59 ET (Delayed)
Bid: 
131.76
Ask: 
139.99
Vol: 
2,329,655
Last: 
133.75
Change: 
+0 (+0%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HES 131.000
0
+0
2.9
5.8
0
0.4
0.7479
0.0718
0
HES 132.000
2.6
-0.15
1.5
3.5
3
0.36
0.676
0.0842
19
HES 133.000
1.95
-0.025
1.95
2.45
20
0.31
0.5897
0.094
19
HES 134.000
1.15
-0.65
1.45
3.6
3
0.37
0.4937
0.0983
32
HES 135.000
0.8
+0
1
1.7
3
0.34
0.3967
0.0955
78
HES 136.000
0.8
+0.3
0.75
2
2
0.41
0.3082
0.0864
6
Fri Jun 06 2025
Strike
HES 131.000
HES 132.000
HES 133.000
HES 134.000
HES 135.000
HES 136.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HES 131.000
1.83
+0
0.6
1.9
0
0.45
-0.2538
0.0724
9
HES 132.000
1.9
+0
0.7
1.95
0
0.39
-0.3266
0.085
5
HES 133.000
0
+0
1.15
3.7
0
0.5
-0.414
0.0951
0
HES 134.000
2.08
-0.92
1.5
4
2
0.34
-0.5112
0.0996
3
HES 135.000
3.2
-0.425
1
4.7
100
0.35
-0.6095
0.0968
100
HES 136.000
0
+0
2.4
5.2
0
0.46
-0.6991
0.0875
0
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HES 131.000
3.8
-0.1
4.2
6.5
1
0.37
0.666
0.0496
1
HES 132.000
0
+0
3.4
5.9
0
0.38
0.6175
0.0538
0
HES 133.000
0
+0
2.95
3.8
0
0.31
0.5634
0.0571
0
HES 134.000
2.46
+0
2.4
4.6
0
0.38
0.5056
0.0587
1
HES 135.000
4.1
+0
1.85
4.3
0
0.39
0.4472
0.0585
15
HES 136.000
0
+0
1.45
3.9
0
0.39
0.3914
0.0563
0
Fri Jun 13 2025
Strike
HES 131.000
HES 132.000
HES 133.000
HES 134.000
HES 135.000
HES 136.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HES 131.000
0
+0
1.35
3.8
0
0.42
-0.3355
0.05
0
HES 132.000
0
+0
1.4
3.4
0
0.36
-0.3845
0.0542
0
HES 133.000
0
+0
2
3.3
0
0.33
-0.4391
0.0575
0
HES 134.000
0
+0
2.45
5
0
0.41
-0.4973
0.0592
0
HES 135.000
0
+0
2.9
5.6
0
0.39
-0.5562
0.059
0
HES 136.000
0
+0
3.5
6.2
0
0.38
-0.6126
0.0569
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HES 131.000
4.84
+0
4.6
7.1
0
0.36
0.6424
0.0444
7
HES 132.000
3.4
+0
3.9
4.9
0
0.3
0.5984
0.0471
8
HES 133.000
3.5
+0.45
3.3
5.6
5
0.35
0.551
0.0489
37
HES 134.000
2.8
+0
2.8
4.9
0
0.35
0.5017
0.0495
24
HES 135.000
2.85
+0
2.35
3.9
0
0.32
0.4532
0.0489
325
HES 136.000
2.3
+0
1.95
4.2
0
0.35
0.4068
0.0472
23
Fri Jun 20 2025
Strike
HES 131.000
HES 132.000
HES 133.000
HES 134.000
HES 135.000
HES 136.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HES 131.000
3.6
+0
1.95
4.5
0
0.37
-0.3787
0.0435
18
HES 132.000
3.4
+0
1.8
5
0
0.33
-0.4216
0.0458
10
HES 133.000
3.8
+0
2.1
5.5
0
0.32
-0.4679
0.0474
6
HES 134.000
0
+0
3.1
6
0
0.35
-0.5155
0.0478
0
HES 135.000
4.05
-1
3.7
6.5
1
0.33
-0.5624
0.0472
709
HES 136.000
0
+0
4.3
6.8
0
0.34
-0.6067
0.0456
0
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HES 120.000
0
+0
12.4
16.3
0
0.34
0.8696
0.0163
0
HES 125.000
0
+0
7.9
12.1
0
0.32
0.7978
0.0255
0
HES 130.000
0
+0
5.8
8
0
0.35
0.664
0.0382
0
HES 135.000
2.77
-0.805
2.95
5.3
33
0.34
0.4579
0.043
35
HES 140.000
1.65
+0.3
1.3
2
3
0.29
0.2861
0.0331
11
HES 145.000
0.8
+0
0.35
2.75
0
0.36
0.1896
0.0229
3
Fri Jun 27 2025
Strike
HES 120.000
HES 125.000
HES 130.000
HES 135.000
HES 140.000
HES 145.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HES 120.000
1.35
+0
0.35
2.7
0
0.46
-0.1436
0.0162
8
HES 125.000
2.05
+0
0.9
3.7
0
0.4
-0.2162
0.0248
21
HES 130.000
0
+0
0.55
4.6
0
0.3
-0.3485
0.037
0
HES 135.000
5.9
+0
4.3
5.2
0
0.28
-0.5501
0.0423
15
HES 140.000
0
+0
6.8
10.1
0
0.31
-0.7192
0.0331
0
HES 145.000
0
+0
10.3
14.4
0
0.3
-0.8149
0.023
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.