Options Chain for HERSHEY CO COM (HSY) - $153.57 as of 1/22/2025 8:52:31 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 71.20 | 76.00 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 85.00 | 66.20 | 71.00 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 90.00 | 61.20 | 66.00 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 95.00 | 56.20 | 61.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 100.00 | 51.20 | 56.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 105.00 | 46.50 | 51.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 110.00 | 41.50 | 46.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 36.50 | 41.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 120.00 | 31.50 | 36.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 125.00 | 26.50 | 31.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 130.00 | 21.50 | 26.10 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 132.00 | 19.80 | 23.50 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 133.00 | 18.90 | 22.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 134.00 | 17.90 | 21.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 135.00 | 16.50 | 20.80 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 136.00 | 15.80 | 19.30 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 137.00 | 14.80 | 18.60 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 138.00 | 13.80 | 17.30 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 139.00 | 12.80 | 16.60 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 140.00 | 12.20 | 15.70 | 30.48 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.98 | 0.01 | -0.04 | 12/23/2024 | 1/21/2025 3:59:53 PM EST |
| 141.00 | 11.60 | 14.60 | % | 0 | 0 | 0.66 | 0.98 | 0.01 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 142.00 | 10.30 | 13.40 | % | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 143.00 | 9.00 | 12.70 | 11.94 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.95 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 144.00 | 8.00 | 11.40 | % | 0 | 0 | 0.53 | 0.93 | 0.02 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 145.00 | 7.10 | 11.10 | % | 0 | 0 | 0.58 | 0.91 | 0.02 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 146.00 | 6.20 | 9.90 | % | 0 | 0 | 0.47 | 0.89 | 0.03 | -0.09 | 1/21/2025 3:59:53 PM EST | |||
| 147.00 | 5.20 | 9.00 | 8.90 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.86 | 0.03 | -0.10 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 148.00 | 5.00 | 8.30 | % | 0 | 0 | 0.43 | 0.82 | 0.04 | -0.11 | 1/21/2025 3:59:53 PM EST | |||
| 149.00 | 3.80 | 6.00 | % | 0 | 0 | 0.29 | 0.78 | 0.05 | -0.12 | 1/21/2025 3:59:53 PM EST | |||
| 150.00 | 3.80 | 5.50 | 4.60 | 0.00 | 0.00% | 0 | 6 | 0.23 | 0.74 | 0.05 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 152.50 | 2.70 | 3.30 | 2.60 | 0.00 | 0.00% | 0 | 30 | 0.22 | 0.59 | 0.06 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 155.00 | 1.40 | 2.05 | 1.85 | 0.00 | 0.00% | 0 | 137 | 0.23 | 0.43 | 0.07 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 157.50 | 0.70 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 79 | 0.24 | 0.27 | 0.06 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 160.00 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 212 | 0.22 | 0.15 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 162.50 | 0.20 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 41 | 0.24 | 0.08 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 92 | 0.38 | 0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 167.50 | 0.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.01 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 1.20 | 0.75 | 0.00 | 0.00% | 0 | 225 | 0.59 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 172.50 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 588 | 0.50 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 177.50 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 73 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 182.50 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 21 | 0.49 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.95 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 1.35 | 2.29 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 3:59:53 PM EST |
| 205.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.25 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 215.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 225.00 | 0.00 | 1.35 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 235.00 | 0.00 | 1.35 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 255.00 | 0.00 | 1.35 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.30 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.30 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 132.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 133.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 134.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.25 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 136.00 | 0.00 | 1.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 137.00 | 0.00 | 2.05 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 138.00 | 0.00 | 0.25 | % | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 139.00 | 0.00 | 0.25 | % | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.02 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 141.00 | 0.05 | 0.25 | % | 0 | 0 | 0.35 | -0.02 | 0.01 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 142.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.03 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 143.00 | 0.15 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.05 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 144.00 | 0.20 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.07 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 145.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 104 | 0.28 | -0.09 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 146.00 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.11 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 147.00 | 0.45 | 2.00 | 0.75 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.14 | 0.03 | -0.10 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 148.00 | 0.30 | 1.15 | 0.52 | 0.00 | 0.00% | 0 | 44 | 0.25 | -0.18 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 149.00 | 0.45 | 1.90 | 1.02 | 0.00 | 0.00% | 0 | 40 | 0.22 | -0.22 | 0.05 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 150.00 | 0.90 | 1.60 | 1.15 | 0.00 | 0.00% | 0 | 1,823 | 0.27 | -0.26 | 0.05 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 152.50 | 1.10 | 2.80 | 1.85 | 0.00 | 0.00% | 0 | 202 | 0.25 | -0.41 | 0.06 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 155.00 | 2.55 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 384 | 0.22 | -0.57 | 0.07 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 157.50 | 2.80 | 6.90 | 5.50 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.73 | 0.06 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 160.00 | 5.60 | 8.50 | 7.62 | 0.00 | 0.00% | 0 | 239 | 0.48 | -0.85 | 0.04 | -0.07 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 162.50 | 7.30 | 11.10 | % | 0 | 0 | 0.54 | -0.92 | 0.02 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 165.00 | 9.70 | 13.50 | 11.12 | 0.00 | 0.00% | 0 | 47 | 0.62 | -0.97 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 167.50 | 12.20 | 16.00 | 16.27 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 170.00 | 14.00 | 18.50 | 15.90 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 172.50 | 17.00 | 21.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 175.00 | 19.30 | 24.00 | 17.62 | 0.00 | 0.00% | 0 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 177.50 | 23.30 | 26.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 180.00 | 25.30 | 27.70 | 21.20 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 182.50 | 27.80 | 31.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 185.00 | 31.00 | 32.40 | 30.60 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 34.20 | 38.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 195.00 | 39.30 | 43.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 200.00 | 44.20 | 49.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 205.00 | 49.30 | 54.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 210.00 | 54.40 | 59.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 215.00 | 59.30 | 64.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 220.00 | 64.30 | 69.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 225.00 | 69.30 | 74.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 230.00 | 74.30 | 79.00 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 235.00 | 79.20 | 84.00 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 240.00 | 84.20 | 89.00 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 245.00 | 89.20 | 94.00 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 250.00 | 94.30 | 99.00 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 255.00 | 99.20 | 104.00 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 260.00 | 104.30 | 109.00 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |