Options Chain for HERSHEY CO COM (HSY) - $183.90 as of 10/17/2024 9:03:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 72.20 | 76.40 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 115.00 | 67.20 | 71.40 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 120.00 | 62.20 | 66.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 125.00 | 57.30 | 61.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:49 PM EST | |||
| 130.00 | 52.30 | 56.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:49 PM EST | |||
| 135.00 | 47.30 | 51.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:49 PM EST | |||
| 140.00 | 42.30 | 46.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:49 PM EST | |||
| 145.00 | 37.30 | 41.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:49 PM EST | |||
| 150.00 | 32.30 | 36.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:49 PM EST | |||
| 155.00 | 27.40 | 31.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:49 PM EST | |||
| 160.00 | 23.10 | 26.40 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:49 PM EST | |||
| 162.50 | 20.10 | 23.40 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:49 PM EST | |||
| 165.00 | 18.60 | 20.80 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.04 | 10/17/2024 3:59:49 PM EST | |||
| 167.50 | 15.30 | 19.00 | % | 0 | 0 | 0.53 | 0.97 | 0.01 | -0.05 | 10/17/2024 3:59:49 PM EST | |||
| 170.00 | 12.80 | 16.30 | 22.40 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.95 | 0.01 | -0.06 | 9/26/2024 | 10/17/2024 3:59:49 PM EST |
| 172.50 | 11.20 | 13.80 | % | 0 | 0 | 0.40 | 0.92 | 0.02 | -0.08 | 10/17/2024 3:59:49 PM EST | |||
| 175.00 | 8.80 | 11.10 | % | 0 | 0 | 0.33 | 0.87 | 0.02 | -0.09 | 10/17/2024 3:59:49 PM EST | |||
| 177.50 | 6.30 | 9.20 | 9.39 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.81 | 0.03 | -0.11 | 10/14/2024 | 10/17/2024 3:59:49 PM EST |
| 180.00 | 5.60 | 6.30 | 5.80 | +0.10 | +1.76% | 1 | 4 | 0.22 | 0.72 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 182.50 | 3.90 | 4.30 | 3.90 | % | 7 | 0 | 0.21 | 0.61 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 3:59:49 PM EST | |
| 185.00 | 2.50 | 2.95 | 2.85 | -0.35 | -10.94% | 13 | 30 | 0.20 | 0.49 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 187.50 | 1.20 | 1.90 | 1.80 | -0.45 | -20.00% | 26 | 6 | 0.20 | 0.35 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 190.00 | 0.85 | 1.10 | 0.91 | -0.34 | -27.20% | 60 | 82 | 0.19 | 0.24 | 0.04 | -0.08 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 192.50 | 0.45 | 0.65 | 0.51 | -0.23 | -31.09% | 1 | 15 | 0.19 | 0.15 | 0.03 | -0.06 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 195.00 | 0.20 | 0.35 | 0.26 | -0.06 | -18.75% | 6 | 83 | 0.20 | 0.09 | 0.02 | -0.04 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 197.50 | 0.10 | 0.20 | 0.11 | -0.14 | -56.00% | 6 | 66 | 0.20 | 0.05 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 200.00 | 0.00 | 0.30 | 0.14 | +0.01 | +7.70% | 4 | 61 | 0.26 | 0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 202.50 | 0.00 | 1.35 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 205.00 | 0.00 | 1.25 | 0.09 | 0.00 | 0.00% | 0 | 517 | 0.47 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 207.50 | 0.00 | 1.35 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 210.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 26 | 0.55 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:49 PM EST |
| 212.50 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 215.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 38 | 0.62 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 3:59:49 PM EST |
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 225.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 235.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 245.00 | 0.00 | 1.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 255.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 265.00 | 0.00 | 1.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 275.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.10 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 115.00 | 0.00 | 1.10 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 120.00 | 0.00 | 1.10 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:49 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:49 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:49 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:49 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:49 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:49 PM EST | |||
| 160.00 | 0.00 | 1.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:49 PM EST | |||
| 162.50 | 0.00 | 1.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:49 PM EST | |||
| 165.00 | 0.00 | 1.30 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.04 | 10/17/2024 3:59:49 PM EST | |||
| 167.50 | 0.05 | 0.25 | % | 0 | 0 | 0.26 | -0.03 | 0.01 | -0.05 | 10/17/2024 3:59:49 PM EST | |||
| 170.00 | 0.15 | 0.30 | 0.26 | +0.06 | +30.00% | 2 | 18 | 0.26 | -0.05 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 172.50 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 4 | 6 | 0.24 | -0.08 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 175.00 | 0.45 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 102 | 0.23 | -0.13 | 0.02 | -0.09 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 177.50 | 0.80 | 0.95 | 0.97 | +0.07 | +7.78% | 5 | 86 | 0.22 | -0.19 | 0.03 | -0.11 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 180.00 | 1.35 | 1.60 | 1.46 | +0.26 | +21.67% | 19 | 240 | 0.22 | -0.28 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 182.50 | 2.10 | 2.30 | 2.17 | +0.10 | +4.84% | 12 | 9 | 0.21 | -0.39 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 185.00 | 3.20 | 3.50 | 3.30 | +0.17 | +5.44% | 3 | 329 | 0.21 | -0.51 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 187.50 | 4.50 | 5.10 | 4.80 | +0.20 | +4.35% | 1 | 17 | 0.20 | -0.65 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 190.00 | 6.10 | 6.90 | 6.75 | +0.84 | +14.22% | 7 | 80 | 0.19 | -0.76 | 0.04 | -0.08 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 192.50 | 8.00 | 10.80 | % | 0 | 0 | 0.25 | -0.85 | 0.03 | -0.06 | 10/17/2024 3:59:49 PM EST | |||
| 195.00 | 10.50 | 11.60 | 11.00 | -0.51 | -4.44% | 1 | 104 | 0.31 | -0.91 | 0.02 | -0.04 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 197.50 | 12.50 | 15.30 | % | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.03 | 10/17/2024 3:59:49 PM EST | |||
| 200.00 | 15.10 | 17.80 | 14.02 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.98 | 0.01 | -0.01 | 10/14/2024 | 10/17/2024 3:59:49 PM EST |
| 202.50 | 17.00 | 20.30 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 205.00 | 19.70 | 22.30 | 11.96 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 10/17/2024 3:59:49 PM EST |
| 207.50 | 21.40 | 25.30 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 210.00 | 23.90 | 28.10 | 26.04 | +3.27 | +14.37% | 2 | 2 | 0.67 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 212.50 | 26.40 | 30.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 215.00 | 28.90 | 32.80 | 31.07 | +3.85 | +14.15% | 2 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 220.00 | 33.90 | 37.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 225.00 | 38.90 | 42.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 230.00 | 43.90 | 47.90 | 36.51 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 10/17/2024 3:59:49 PM EST |
| 235.00 | 48.90 | 52.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 240.00 | 53.90 | 57.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 245.00 | 58.90 | 62.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 250.00 | 63.90 | 67.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 255.00 | 68.90 | 72.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 260.00 | 73.90 | 77.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 265.00 | 78.90 | 82.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 270.00 | 83.90 | 87.90 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 275.00 | 88.90 | 92.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST |