Hess Corporation (HES) Options

143.92 ↓0.11 (-0.08%)

As of December 31, 1969, 7:00pm EST.

HES Max Pain

The max pain for HES on March 14th, 2025 is $146.

Hess Corporation is currently $143.92 which is -1.42% lower than its max pain. According to the max pain theory, Hess Corporation will likely gravitate higher closer to $146 by March 14th.

Outlook: Positive

Get 12 free stocks valued up to $30,600 when you open and fund a new account. - Webull

HES Max Pain Distribution Chart

Option Chain

The option chain for Hess Corporation on March 14th.

Calls

Strike	Last Price	Breakeven	Bid	Ask	Volume	Open Interest	IV	Delta	Gamma	Theta	Vega	Theoretical Value
80	0	N/A	61.9	66.5	0	0	368.79	0.9889	0.0007	-0.2884	0.0031	64.2
85	0	N/A	57.2	61.5	0	0	369.95	0.9804	0.0012	-0.4727	0.0051	59.35
90	0	N/A	51.9	56.5	0	0	301.27	0.9867	0.0011	-0.2773	0.0036	54.2
95	0	N/A	46.8	51.1	0	0	456.65	0.9193	0.0031	-1.8253	0.0159	51.1
100	0	N/A	41.8	46.1	0	0	412.39	0.9112	0.0037	-1.7717	0.0171	46.1
105	0	N/A	36.8	41.4	0	0	183.35	0.9917	0.0012	-0.117	0.0024	39.1
110	0	N/A	32.3	36.1	0	0	184.27	0.9795	0.0025	-0.2493	0.0053	34.2
115	0	N/A	27.1	31.1	0	0	134.91	0.9893	0.0019	-0.1087	0.003	29.1
120	0	N/A	22.4	26	0	0	131.83	0.9726	0.0045	-0.23	0.0067	24.2
121	0	N/A	21.5	25	0	0	133.36	0.9652	0.0054	-0.2811	0.0082	23.25
122	0	N/A	20.4	24.5	0	0	147.4	0.9426	0.0073	-0.46	0.0123	22.45
123	0	N/A	19.4	23	0	0	116.59	0.9695	0.0055	-0.223	0.0074	21.2
124	0	N/A	18.5	22.5	0	0	139.55	0.9335	0.0087	-0.4881	0.0137	20.5
125	0	N/A	17.5	21	0	0	112.36	0.9596	0.0072	-0.2685	0.0092	19.25
126	0	N/A	16.5	20	0	0	107.14	0.9579	0.0078	-0.265	0.0096	18.25
127	0	N/A	15.5	19	0	0	101.93	0.9561	0.0085	-0.2613	0.0099	17.25
128	0	N/A	14	18.5	0	0	96.72	0.954	0.0093	-0.2575	0.0103	16.25
129	0	N/A	13.5	17.1	0	0	95.93	0.944	0.011	-0.2974	0.012	15.3
130	0	N/A	12.5	16.5	0	0	104.22	0.9145	0.0141	-0.443	0.0167	14.5
131	0	N/A	11.4	15	0	0	76.45	0.956	0.0114	-0.199	0.0099	13.2
132	0	N/A	10.5	14.5	0	0	92.37	0.9052	0.0171	-0.4243	0.018	12.5
133	0	N/A	9.6	13.1	0	0	77.68	0.9217	0.0176	-0.312	0.0156	11.35
134	0	N/A	8.5	12.1	0	0	68.88	0.9256	0.0191	-0.2676	0.015	10.3
135	0	N/A	7.5	11.2	0	0	66.42	0.9106	0.0228	-0.2953	0.0172	9.35
136	0	N/A	6.3	10.2	0	0	54.71	0.9251	0.0242	-0.2158	0.0151	8.25
137	0	N/A	5.1	9.3	0	0	45.98	0.9321	0.0267	-0.1707	0.014	7.2
138	0	N/A	4.3	8.5	0	0	51.41	0.8743	0.0377	-0.2925	0.022	6.4
139	3.8	-0.78%	3.9	7.5	0	1	56.56	0.8089	0.0452	-0.4192	0.029	5.7
140	5.3	0.96%	3	6.5	5	7	67.34	0.7249	0.0465	-0.6067	0.0356	5.3
141	6.7	2.63%	2.2	5.9	0	0	52.15	0.7171	0.0608	-0.478	0.0361	4.05
142	0	N/A	0.9	5	0	0	41.06	0.687	0.0809	-0.3953	0.0378	2.95
143	6.9	4.16%	0.65	4.5	0	2	47.31	0.5898	0.0771	-0.4968	0.0414	2.58
144	2.75	1.97%	0.45	3.9	0	3	50.53	0.5114	0.074	-0.5427	0.0425	2.17
145	0.6	1.17%	0.2	2.5	3	6	23.51	0.3565	0.1488	-0.2377	0.0397	0.6
146	1.65	2.59%	0	2.1	0	8	43.53	0.3444	0.0793	-0.431	0.0393	1.05
147	1.4	3.11%	0	2.3	0	9	54.31	0.3143	0.0613	-0.5172	0.0378	1.15
148	1	3.53%	0	2.4	0	5	63.37	0.2902	0.0507	-0.5815	0.0365	1.2
149	0	N/A	0	2.5	0	0	72.11	0.2723	0.0432	-0.6411	0.0354	1.25
150	0.8	4.78%	0	2.25	0	7	75.45	0.2431	0.0389	-0.6322	0.0334	1.13
152.5	0.75	6.48%	0.1	2.2	0	17	92.45	0.2123	0.0294	-0.717	0.0309	1.15
155	0.5	8.05%	0	0.25	0	1	58.89	0.0486	0.0161	-0.1588	0.0108	0.13
157.5	0.75	9.96%	0	2.2	0	2	119.85	0.1681	0.0197	-0.8044	0.0268	1.1
160	0	N/A	0	2.15	0	0	132.23	0.1529	0.0168	-0.8341	0.0252	1.08
162.5	0	N/A	0	2.15	0	0	144.95	0.1424	0.0146	-0.8715	0.024	1.08
165	0	N/A	0	2.15	0	0	157.16	0.1337	0.0129	-0.905	0.023	1.08
167.5	0	N/A	0	2.15	0	0	168.93	0.1264	0.0115	-0.9355	0.0221	1.08
170	0	N/A	0	2.15	0	0	180.3	0.1201	0.0104	-0.9633	0.0213	1.08
172.5	0	N/A	0	2.15	0	0	191.3	0.1147	0.0095	-0.989	0.0207	1.07
175	0	N/A	0	4.8	0	0	256.96	0.1767	0.0095	-1.7778	0.0276	2.4
180	0	N/A	0	2.15	0	0	222.44	0.1019	0.0075	-1.0561	0.019	1.08
185	0	N/A	0	2.15	0	0	241.86	0.0954	0.0066	-1.0944	0.0181	1.08
190	0	N/A	0	2.15	0	0	260.36	0.0901	0.0059	-1.1288	0.0173	1.08

Puts

Strike	Last Price	Breakeven	Bid	Ask	Volume	Open Interest	IV	Delta	Gamma	Theta	Vega	Theoretical Value
80	0	N/A	0	2.15	0	0	515.21	-0.0416	0.0016	-1.2201	0.0095	1.08
85	0	N/A	0	2.15	0	0	469.96	-0.0455	0.0019	-1.1969	0.0102	1.08
90	0	N/A	0	2.15	0	0	427.08	-0.0499	0.0023	-1.1713	0.011	1.08
95	0	N/A	0	2.15	0	0	386.25	-0.0549	0.0027	-1.143	0.0118	1.07
100	0	N/A	0	2.15	0	0	347.16	-0.0607	0.0032	-1.1116	0.0128	1.08
105	0	N/A	0	2.15	0	0	309.56	-0.0675	0.004	-1.0765	0.0139	1.08
110	0	N/A	0	2.15	0	0	273.21	-0.0757	0.0049	-1.037	0.0152	1.08
115	0	N/A	0	2.15	0	0	237.85	-0.0857	0.0062	-0.9919	0.0167	1.08
120	0	N/A	0	2.15	0	0	203.21	-0.0986	0.008	-0.9394	0.0185	1.08
121	0	N/A	0	2.15	0	0	196.35	-0.1016	0.0085	-0.9279	0.0189	1.08
122	0	N/A	0	2.15	0	0	189.5	-0.1048	0.009	-0.9158	0.0194	1.07
123	0	N/A	0	2.15	0	0	182.66	-0.1082	0.0095	-0.9033	0.0198	1.08
124	0	N/A	0	2.15	0	0	175.82	-0.1118	0.0102	-0.8904	0.0203	1.08
125	0.85	-12.56%	0	2.15	0	1	168.99	-0.1157	0.0108	-0.8768	0.0208	1.08
126	0	N/A	0	2.15	0	0	162.16	-0.1199	0.0116	-0.8627	0.0213	1.08
127	0	N/A	0	2.15	0	0	155.33	-0.1244	0.0124	-0.8479	0.0219	1.08
128	0	N/A	0	2.15	0	0	148.49	-0.1293	0.0133	-0.8325	0.0225	1.07
129	0	N/A	0	2.15	0	0	141.63	-0.1345	0.0143	-0.8162	0.0231	1.08
130	0	N/A	0	2.15	0	0	134.76	-0.1403	0.0155	-0.799	0.0238	1.08
131	0	N/A	0	2.15	0	0	127.85	-0.1466	0.0168	-0.7809	0.0245	1.08
132	0	N/A	0	0.1	0	0	58.8	-0.0212	0.0081	-0.0796	0.0054	0.05
133	0.6	-7.17%	0	2.15	0	2	113.93	-0.1614	0.0201	-0.7412	0.0261	1.08
134	2.6	-5.09%	0	2.2	0	1	107.81	-0.172	0.0222	-0.7307	0.0272	1.1
135	0	N/A	0	2.2	0	0	100.67	-0.1819	0.0246	-0.7067	0.0282	1.1
136	0.85	-4.91%	0	2.25	0	5	94.3	-0.1952	0.0274	-0.6911	0.0294	1.13
137	1.05	-4.08%	0	2.3	0	1	87.75	-0.2103	0.0308	-0.6723	0.0308	1.15
138	0	N/A	0	2.35	0	0	80.99	-0.2279	0.035	-0.6495	0.0322	1.18
139	0.15	-3.31%	0	2.25	0	10	71.75	-0.2424	0.0409	-0.595	0.0333	1.12
140	0.5	-2.38%	0.05	2.5	4	4	44.51	-0.1888	0.057	-0.3186	0.0288	0.5
141	2.1	-0.57%	0	2.4	0	1	57.67	-0.3005	0.0566	-0.5315	0.0371	1.2
142	0.55	-0.95%	0	2.75	1	11	31.54	-0.2657	0.0976	-0.2728	0.035	0.55
143	1.41	0.34%	0.15	3.1	0	4	49.77	-0.4141	0.0735	-0.5124	0.0415	1.63
144	0.6	0.47%	0.55	3.5	0	4	48.22	-0.4891	0.0776	-0.5072	0.0425	2.03
145	2.01	2.15%	0.35	2.9	0	4	25.42	-0.6336	0.1392	-0.2485	0.0401	1.63
146	0	N/A	0.9	4.2	0	0	31.72	-0.7132	0.101	-0.2807	0.0363	2.55
147	1.1	2.90%	1.65	4.5	0	2	22.07	-0.8935	0.079	-0.1006	0.0195	3.08
148	3.6	5.34%	2.6	6	0	8	37.31	-0.8337	0.063	-0.2402	0.0266	4.3
149	1.55	4.61%	3.5	6.9	0	3	38.85	-0.8782	0.0491	-0.2013	0.0215	5.2
150	2.5	5.96%	4.4	7.8	0	10	38.55	-0.9214	0.036	-0.143	0.0156	6.1
152.5	6.6	10.55%	6.9	10.3	0	4	50.08	-0.9369	0.0234	-0.1575	0.0132	8.6
155	0	N/A	8.5	12.7	0	0	127.07	-0.768	0.0225	-1.0245	0.0325	12.7
157.5	0	N/A	11	15.4	0	0	148.68	-0.7753	0.0189	-1.1785	0.0319	15.4
160	0	N/A	13.6	17.9	0	0	163.43	-0.7905	0.0165	-1.2443	0.0307	17.9
162.5	0	N/A	16	20.7	0	0	187.41	-0.7881	0.0145	-1.4376	0.0309	20.7
165	0	N/A	19.1	22.9	0	0	82.86	-0.9866	0.004	-0.0693	0.0036	21
167.5	0	N/A	21.7	25.2	0	0	196.6	-0.8325	0.012	-1.3031	0.0267	25.2
170	0	N/A	23.5	27.9	0	0	216.46	-0.83	0.011	-1.4494	0.027	27.9
172.5	0	N/A	26.5	30.5	0	0	105.75	-0.9891	0.0026	-0.0742	0.003	28.5
175	0	N/A	28.5	32.8	0	0	236.34	-0.8474	0.0094	-1.4741	0.0251	32.8
180	0	N/A	33.5	38.2	0	0	274.59	-0.8401	0.0083	-1.7683	0.0259	38.2
185	0	N/A	39	43.2	0	0	165.25	-0.9769	0.0031	-0.2317	0.0058	41.1
190	0	N/A	43.6	48.2	0	0	316.93	-0.8562	0.0067	-1.9021	0.0242	48.2