Dark

Check out our Level2View

HES
Hess Corporation
stock NYSE

Inactive

Jul 18, 2025 8:14:00 AM EDT

160.31USD+7.612%(+11.34)3,168,255

Pre-market

0.00USD-100.000%(-147.55)0

After-hours

0.00USD0.000%(0.00)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jan 16, 2026 Feb 20, 2026 Jan 15, 2027

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,302	4,807	139	9,675

HES Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

HES Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

HES Jan 16, 2026 Exp. - Max Pain @ $150.00

Puts

Calls

HES Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
240 C	0.60	-31.82%	3	30	02-26	HES260116C00240000
230 C	0.80	-58.97%	1	1	12-09	HES260116C00230000
220 C	1.10	-94.91%	1	3	12-09	HES260116C00220000
210 C	0.55	0.00%	1	249	06-23	HES260116C00210000
200 C	0.80	-20.00%	2	44	06-30	HES260116C00200000
195 C	4.60	+35.29%	1	16	03-26	HES260116C00195000
190 C	1.90	+65.22%	11	90	07-08	HES260116C00190000
185 C	2.55	+71.14%	6	181	07-09	HES260116C00185000
180 C	2.65	-19.70%	2	208	07-16	HES260116C00180000
175 C	3.34	+1.21%	15	190	07-17	HES260116C00175000
170 C	4.70	-4.08%	3	1,668	07-16	HES260116C00170000
165 C	5.40	-25.00%	1	2,127	07-16	HES260116C00165000
160 C	9.00	0.00%	3	1,467	07-14	HES260116C00160000
155 C	11.40	+8.99%	6	228	07-14	HES260116C00155000
150 C	15.50	+55.00%	9	1,062	07-09	HES260116C00150000
145 C	10.60	+11.58%	129	210	07-07	HES260116C00145000
140 C	13.20	+20.00%	145	291	07-07	HES260116C00140000
135 C	24.85	+6.70%	5	561	07-11	HES260116C00135000
130 C	24.20	-16.18%	2	188	07-16	HES260116C00130000
125 C	17.60	-9.74%	1	15	04-16	HES260116C00125000
120 C	25.20	+10.82%	6	115	06-24	HES260116C00120000
115 C	28.50	-26.92%	1	37	06-30	HES260116C00115000
110 C	28.45	-6.11%	1	33	05-19	HES260116C00110000
105 C	41.00	+0.24%	1	28	03-06	HES260116C00105000
100 C	48.10	+36.26%	10	17	06-23	HES260116C00100000
95 C	0	0%	0			HES260116C00095000
90 C	42.71	-28.58%	1	2	12-19	HES260116C00090000
85 C	48.90	-23.43%	10	16	04-07	HES260116C00085000
80 C	73.87	+23.12%	1	1	07-11	HES260116C00080000
75 C	59.60	+8.17%	2	23	09-17	HES260116C00075000
70 C	66.90	+1.41%	7	8	06-09	HES260116C00070000
65 C	0	0%	0			HES260116C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
240 P	0	0%	0			HES260116P00240000
230 P	0	0%	0			HES260116P00230000
220 P	0	0%	0			HES260116P00220000
210 P	0	0%	0			HES260116P00210000
200 P	51.80	-5.65%	2	15	11-21	HES260116P00200000
195 P	0	0%	0			HES260116P00195000
190 P	41.70	-11.28%	2	2	11-21	HES260116P00190000
185 P	39.10	0%	2	0	11-18	HES260116P00185000
180 P	0	0%	0			HES260116P00180000
175 P	0	0%	0			HES260116P00175000
170 P	25.20	+1.20%	43	84	05-14	HES260116P00170000
165 P	32.79	+44.45%	2	38	10-29	HES260116P00165000
160 P	15.20	0.00%	36	276	03-24	HES260116P00160000
155 P	13.70	-55.66%	2	780	07-10	HES260116P00155000
150 P	12.50	+4.60%	2	5,579	07-14	HES260116P00150000
145 P	10.60	+2.91%	8	199	07-15	HES260116P00145000
140 P	8.40	-14.29%	10	412	07-14	HES260116P00140000
135 P	6.40	-8.57%	38	1,374	07-14	HES260116P00135000
130 P	11.00	-8.71%	300	360	05-30	HES260116P00130000
125 P	4.00	-20.00%	4	87	07-09	HES260116P00125000
120 P	3.50	-2.78%	2	119	07-10	HES260116P00120000
115 P	3.10	+29.17%	22	86	07-09	HES260116P00115000
110 P	3.00	-31.82%	35	169	06-16	HES260116P00110000
105 P	2.30	-53.06%	3	31	06-24	HES260116P00105000
100 P	2.72	-20.00%	1	28	06-04	HES260116P00100000
95 P	4.30	+10.26%	3	14	04-10	HES260116P00095000
90 P	2.25	-16.36%	1	8	05-06	HES260116P00090000
85 P	1.75	-43.55%	1	68	05-06	HES260116P00085000
80 P	1.80	+100.00%	22	21	04-04	HES260116P00080000
75 P	1.20	+20.00%	3	30	04-30	HES260116P00075000
70 P	1.45	-46.30%	1	32	10-28	HES260116P00070000
65 P	1.60	+6.67%	1	2	04-09	HES260116P00065000

Share