Options Chain for HERSHEY CO COM (HSY) - $165.52 as of 1/7/2025 8:59:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 64.00 | 68.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 105.00 | 59.00 | 63.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 110.00 | 54.10 | 58.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 115.00 | 49.10 | 53.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 120.00 | 44.20 | 48.50 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 125.00 | 39.00 | 43.50 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 130.00 | 34.50 | 39.00 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 1/7/2025 4:00:01 PM EST | |||
| 135.00 | 29.50 | 34.00 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 1/7/2025 4:00:01 PM EST | |||
| 140.00 | 24.50 | 29.00 | % | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.04 | 1/7/2025 4:00:01 PM EST | |||
| 145.00 | 20.20 | 23.90 | % | 0 | 0 | 0.43 | 0.95 | 0.01 | -0.05 | 1/7/2025 4:00:01 PM EST | |||
| 150.00 | 15.40 | 19.30 | % | 0 | 0 | 0.39 | 0.90 | 0.01 | -0.07 | 1/7/2025 4:00:01 PM EST | |||
| 155.00 | 10.80 | 15.00 | % | 0 | 0 | 0.35 | 0.82 | 0.02 | -0.08 | 1/7/2025 4:00:01 PM EST | |||
| 160.00 | 8.20 | 10.80 | % | 0 | 0 | 0.24 | 0.71 | 0.02 | -0.09 | 1/7/2025 4:00:01 PM EST | |||
| 165.00 | 4.10 | 8.10 | % | 0 | 0 | 0.23 | 0.58 | 0.03 | -0.09 | 1/7/2025 4:00:01 PM EST | |||
| 170.00 | 2.00 | 5.60 | % | 0 | 0 | 0.24 | 0.43 | 0.03 | -0.08 | 1/7/2025 4:00:01 PM EST | |||
| 175.00 | 1.60 | 2.65 | % | 0 | 0 | 0.23 | 0.28 | 0.03 | -0.07 | 1/7/2025 4:00:01 PM EST | |||
| 180.00 | 0.85 | 2.35 | 1.00 | -1.00 | -50.00% | 4 | 6 | 0.22 | 0.17 | 0.02 | -0.05 | 1/7/2025 | 1/7/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.90 | 1.27 | 0.00 | 0.00% | 0 | 12 | 0.22 | 0.10 | 0.01 | -0.03 | 1/6/2025 | 1/7/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 0.65 | 0.46 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.05 | 0.01 | -0.02 | 1/6/2025 | 1/7/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 1.60 | % | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 1/7/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 1.80 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 205.00 | 0.00 | 1.50 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.20 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 215.00 | 0.00 | 2.20 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 2.20 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 235.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 245.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 255.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.40 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 1.40 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 1/7/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.55 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.03 | 1/7/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.30 | % | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.04 | 1/7/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.00 | % | 0 | 0 | 0.46 | -0.05 | 0.01 | -0.05 | 1/7/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 1.00 | 0.60 | % | 1 | 0 | 0.28 | -0.10 | 0.01 | -0.07 | 1/7/2025 | 1/7/2025 4:00:01 PM EST | |
| 155.00 | 0.00 | 3.40 | % | 0 | 0 | 0.27 | -0.18 | 0.02 | -0.08 | 1/7/2025 4:00:01 PM EST | |||
| 160.00 | 0.50 | 4.60 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.29 | 0.02 | -0.09 | 1/6/2025 | 1/7/2025 4:00:01 PM EST |
| 165.00 | 3.70 | 6.30 | 3.98 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.42 | 0.03 | -0.09 | 1/6/2025 | 1/7/2025 4:00:01 PM EST |
| 170.00 | 5.00 | 7.30 | 6.76 | +0.23 | +3.53% | 1 | 1 | 0.20 | -0.57 | 0.03 | -0.08 | 1/7/2025 | 1/7/2025 4:00:01 PM EST |
| 175.00 | 8.50 | 11.50 | 9.95 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.72 | 0.03 | -0.07 | 1/6/2025 | 1/7/2025 4:00:01 PM EST |
| 180.00 | 12.50 | 15.90 | 12.60 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.83 | 0.02 | -0.05 | 1/2/2025 | 1/7/2025 4:00:01 PM EST |
| 185.00 | 17.40 | 21.00 | % | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.03 | 1/7/2025 4:00:01 PM EST | |||
| 190.00 | 22.10 | 26.70 | % | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.02 | 1/7/2025 4:00:01 PM EST | |||
| 195.00 | 27.00 | 31.60 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 1/7/2025 4:00:01 PM EST | |||
| 200.00 | 32.00 | 36.60 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 205.00 | 37.00 | 41.60 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 210.00 | 42.00 | 46.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 215.00 | 47.00 | 51.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 220.00 | 52.00 | 56.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 225.00 | 57.00 | 61.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 230.00 | 62.00 | 66.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 235.00 | 67.00 | 71.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 240.00 | 72.00 | 76.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 245.00 | 77.00 | 81.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 250.00 | 82.00 | 86.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST | |||
| 255.00 | 87.10 | 91.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:01 PM EST |